RECLTD
REC LIMITED
Historical option data for RECLTD
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 580.45 | 6.75 | 0.15 | - | 18,26,000 | 2,000 | 15,66,000 | |||
| 4 Jul | 575.65 | 6.6 | - | 38,30,000 | 5,02,000 | 15,64,000 | ||||
| 3 Jul | 562.30 | 5.2 | - | 31,38,000 | 1,84,000 | 10,62,000 | ||||
| 2 Jul | 539.20 | 3.05 | - | 12,24,000 | 74,000 | 8,80,000 | ||||
| 1 Jul | 550.65 | 5.05 | - | 28,54,000 | 6,28,000 | 8,06,000 | ||||
| 28 Jun | 525.40 | 2.7 | - | 2,32,000 | 92,000 | 1,78,000 | ||||
| 27 Jun | 524.85 | 3.15 | - | 5,90,000 | 56,000 | 86,000 | ||||
| 26 Jun | 515.60 | 2.85 | - | 10,000 | 6,000 | 30,000 | ||||
| 25 Jun | 521.55 | 3.15 | - | 2,000 | 0 | 24,000 | ||||
| 24 Jun | 521.50 | 3.3 | - | 0 | 18,000 | 0 | ||||
| 21 Jun | 510.50 | 3.30 | - | 30,000 | 16,000 | 22,000 | ||||
| 20 Jun | 506.70 | 3.70 | - | 0 | 4,000 | 0 | ||||
| 19 Jun | 515.60 | 3.70 | - | 14,000 | 4,000 | 4,000 | ||||
| 18 Jun | 527.95 | 17.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 532.65 | 17.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 521.50 | 17.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 516.45 | 17.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 510.60 | 17.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 511.20 | 17.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 496.80 | 17.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 490.10 | 17.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 459.50 | 17.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 452.20 | 17.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 604.50 | 17.50 | - | 0 | 0 | 0 | ||||
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | ||||
For REC LIMITED - strike price 630 expiring on 25JUL2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 6.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 1566000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 502000 which increased total open position to 1564000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 1062000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 880000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 628000 which increased total open position to 806000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 178000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 86000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 30000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 22000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 53.75 | -6.15 | - | 10,000 | 8,000 | 94,000 |
| 4 Jul | 575.65 | 59.9 | - | 88,000 | 66,000 | 86,000 | |
| 3 Jul | 562.30 | 71.6 | - | 8,000 | 2,000 | 20,000 | |
| 2 Jul | 539.20 | 92.95 | - | 12,000 | 2,000 | 18,000 | |
| 1 Jul | 550.65 | 80 | - | 26,000 | 16,000 | 16,000 | |
| 28 Jun | 525.40 | 102.15 | - | 0 | 0 | 0 | |
| 27 Jun | 524.85 | 102.15 | - | 4,000 | 0 | 0 | |
| 26 Jun | 515.60 | 115.65 | - | 4,000 | 2,000 | 2,000 | |
| 25 Jun | 521.55 | 92.75 | - | 0 | 0 | 0 | |
| 24 Jun | 521.50 | 92.75 | - | 0 | 0 | 0 | |
| 21 Jun | 510.50 | 92.75 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 92.75 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 92.75 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 92.75 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 92.75 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 92.75 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 92.75 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 92.75 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 92.75 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 92.75 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 92.75 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 92.75 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 92.75 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 92.75 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 630 expiring on 25JUL2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 53.75, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 94000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 59.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 86000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 71.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 92.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 102.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 102.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 115.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 92.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May RECLTD was trading at 537.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0