RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 1.35 | -0.50 | 36,22,000 | 2,94,000 | 65,00,000 | ||||
| 13 Sept | 567.70 | 1.85 | -0.90 | 43,46,000 | 2,42,000 | 62,14,000 | ||||
| 12 Sept | 572.80 | 2.75 | 0.35 | 51,90,000 | 4,14,000 | 60,42,000 | ||||
| 11 Sept | 562.75 | 2.4 | -1.65 | 59,88,000 | 1,78,000 | 56,30,000 | ||||
| 10 Sept | 577.15 | 4.05 | -2.65 | 62,46,000 | 4,68,000 | 54,86,000 | ||||
| 9 Sept | 590.05 | 6.7 | -6.25 | 1,16,36,000 | 7,32,000 | 50,20,000 | ||||
| 6 Sept | 607.45 | 12.95 | -9.25 | 95,80,000 | 7,84,000 | 42,90,000 | ||||
| 5 Sept | 630.60 | 22.2 | 1.70 | 86,76,000 | 2,04,000 | 35,18,000 | ||||
| 4 Sept | 624.65 | 20.5 | -2.05 | 42,94,000 | 54,000 | 33,38,000 | ||||
| 3 Sept | 629.40 | 22.55 | 4.55 | 91,60,000 | 46,000 | 32,40,000 | ||||
| 2 Sept | 617.15 | 18 | -2.85 | 53,58,000 | 90,000 | 32,00,000 | ||||
| 30 Aug | 619.75 | 20.85 | -4.20 | 60,12,000 | 3,86,000 | 31,30,000 | ||||
| 29 Aug | 626.25 | 25.05 | 4.70 | 1,58,14,000 | 14,62,000 | 28,14,000 | ||||
| 28 Aug | 618.55 | 20.35 | 0.65 | 40,32,000 | 5,70,000 | 13,44,000 | ||||
|
|
||||||||||
| 27 Aug | 617.35 | 19.7 | 9.25 | 27,52,000 | 3,98,000 | 7,76,000 | ||||
| 26 Aug | 589.85 | 10.45 | 1.00 | 4,64,000 | 94,000 | 3,76,000 | ||||
| 23 Aug | 586.70 | 9.45 | -2.30 | 2,86,000 | 82,000 | 2,80,000 | ||||
| 22 Aug | 595.35 | 11.75 | -0.85 | 1,10,000 | 60,000 | 1,98,000 | ||||
| 21 Aug | 594.20 | 12.6 | -2.00 | 1,62,000 | 72,000 | 1,32,000 | ||||
| 20 Aug | 599.90 | 14.6 | -42.45 | 94,000 | 58,000 | 58,000 | ||||
| 19 Aug | 584.30 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 579.65 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 563.70 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 568.95 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 590.45 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 565.45 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 57.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 57.05 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 294000 which increased total open position to 6500000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 242000 which increased total open position to 6214000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 414000 which increased total open position to 6042000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 2.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 178000 which increased total open position to 5630000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 4.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 5486000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 6.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 732000 which increased total open position to 5020000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 12.95, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 784000 which increased total open position to 4290000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 22.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 3518000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 20.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 3338000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 22.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 3240000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 18, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 3200000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 20.85, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 386000 which increased total open position to 3130000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 25.05, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1462000 which increased total open position to 2814000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 20.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 1344000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 19.7, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 398000 which increased total open position to 776000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 10.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 376000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 9.45, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 280000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 11.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 198000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 12.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 132000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 14.6, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 58000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul RECLTD was trading at 642.20. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul RECLTD was trading at 644.60. The strike last trading price was 57.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul RECLTD was trading at 625.90. The strike last trading price was 57.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 69 | 7.20 | 8,000 | 0 | 12,32,000 |
| 13 Sept | 567.70 | 61.8 | 3.90 | 34,000 | -16,000 | 12,32,000 |
| 12 Sept | 572.80 | 57.9 | -8.90 | 1,24,000 | 52,000 | 12,50,000 |
| 11 Sept | 562.75 | 66.8 | 13.75 | 1,40,000 | -62,000 | 12,02,000 |
| 10 Sept | 577.15 | 53.05 | 11.00 | 1,00,000 | -10,000 | 12,52,000 |
| 9 Sept | 590.05 | 42.05 | 8.30 | 4,16,000 | -1,24,000 | 12,64,000 |
| 6 Sept | 607.45 | 33.75 | 14.70 | 26,18,000 | -1,94,000 | 13,92,000 |
| 5 Sept | 630.60 | 19.05 | -4.85 | 41,84,000 | 2,50,000 | 16,48,000 |
| 4 Sept | 624.65 | 23.9 | 2.15 | 13,12,000 | -32,000 | 14,02,000 |
| 3 Sept | 629.40 | 21.75 | -5.00 | 20,30,000 | 64,000 | 14,54,000 |
| 2 Sept | 617.15 | 26.75 | 1.30 | 9,40,000 | 8,000 | 13,88,000 |
| 30 Aug | 619.75 | 25.45 | 1.70 | 24,34,000 | 2,90,000 | 13,96,000 |
| 29 Aug | 626.25 | 23.75 | -4.75 | 49,96,000 | 7,50,000 | 11,06,000 |
| 28 Aug | 618.55 | 28.5 | -1.20 | 5,22,000 | 2,10,000 | 3,56,000 |
| 27 Aug | 617.35 | 29.7 | -16.20 | 4,34,000 | -80,000 | 1,46,000 |
| 26 Aug | 589.85 | 45.9 | -1.35 | 2,28,000 | 1,86,000 | 2,26,000 |
| 23 Aug | 586.70 | 47.25 | 5.55 | 6,000 | 4,000 | 38,000 |
| 22 Aug | 595.35 | 41.7 | -1.30 | 16,000 | 12,000 | 32,000 |
| 21 Aug | 594.20 | 43 | -16.00 | 16,000 | 14,000 | 18,000 |
| 20 Aug | 599.90 | 59 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 584.30 | 59 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 579.65 | 59 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 59 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 59 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 59 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 59 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 59 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 59 | 0.00 | 0 | 4,000 | 0 |
| 6 Aug | 565.45 | 59 | -12.15 | 4,000 | 2,000 | 2,000 |
| 5 Aug | 579.10 | 71.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 71.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 71.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 71.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 71.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 71.15 | 0 | 0 | 0 | |
For Rec Limited - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 69, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1232000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 61.8, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 1232000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 57.9, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 1250000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 66.8, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -62000 which decreased total open position to 1202000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 53.05, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1252000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 42.05, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -124000 which decreased total open position to 1264000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 33.75, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -194000 which decreased total open position to 1392000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 19.05, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1648000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 23.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 1402000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 21.75, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 1454000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 26.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 1388000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 25.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 1396000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 23.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 750000 which increased total open position to 1106000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 28.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 356000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 29.7, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 146000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 45.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 226000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 47.25, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 38000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 41.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 32000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 43, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 18000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 59, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 71.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 71.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 71.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul RECLTD was trading at 642.20. The strike last trading price was 71.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul RECLTD was trading at 644.60. The strike last trading price was 71.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul RECLTD was trading at 625.90. The strike last trading price was 71.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0