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 | 5.15 | 0.15 | - | 20,98,000 | -90,000 | 10,00,000 | |||
| 4 Jul | 575.65 | 5 | - | 29,46,000 | 2,96,000 | 10,90,000 | ||||
| 3 Jul | 562.30 | 3.95 | - | 27,38,000 | 3,42,000 | 7,94,000 | ||||
| 2 Jul | 539.20 | 2.35 | - | 8,72,000 | -2,000 | 4,50,000 | ||||
| 1 Jul | 550.65 | 4 | - | 10,26,000 | 1,98,000 | 4,52,000 | ||||
| 28 Jun | 525.40 | 2.05 | - | 1,60,000 | 32,000 | 2,54,000 | ||||
| 27 Jun | 524.85 | 2.55 | - | 1,84,000 | 46,000 | 2,22,000 | ||||
|
|
||||||||||
| 26 Jun | 515.60 | 1.95 | - | 18,000 | 8,000 | 1,72,000 | ||||
| 25 Jun | 521.55 | 2.65 | - | 50,000 | 24,000 | 1,64,000 | ||||
| 24 Jun | 521.50 | 3.05 | - | 42,000 | 12,000 | 1,40,000 | ||||
| 21 Jun | 510.50 | 3.20 | - | 12,000 | 2,000 | 1,28,000 | ||||
| 20 Jun | 506.70 | 2.10 | - | 12,000 | -4,000 | 1,26,000 | ||||
| 19 Jun | 515.60 | 3.00 | - | 66,000 | -10,000 | 1,30,000 | ||||
| 18 Jun | 527.95 | 3.00 | - | 48,000 | 24,000 | 1,40,000 | ||||
| 14 Jun | 532.65 | 4.30 | - | 46,000 | 30,000 | 1,16,000 | ||||
| 13 Jun | 521.50 | 4.85 | - | 0 | 8,000 | 0 | ||||
| 12 Jun | 516.45 | 4.85 | - | 14,000 | 8,000 | 86,000 | ||||
| 11 Jun | 510.60 | 5.05 | - | 2,000 | 0 | 78,000 | ||||
| 10 Jun | 511.20 | 6.85 | - | 30,000 | 10,000 | 70,000 | ||||
| 7 Jun | 496.80 | 7.90 | - | 4,000 | -8,000 | 58,000 | ||||
| 6 Jun | 490.10 | 10.65 | - | 8,000 | 0 | 66,000 | ||||
| 5 Jun | 459.50 | 7.00 | - | 18,000 | -12,000 | 66,000 | ||||
| 4 Jun | 452.20 | 12.00 | - | 88,000 | -6,000 | 78,000 | ||||
| 3 Jun | 604.50 | 31.50 | - | 94,000 | 18,000 | 84,000 | ||||
| 31 May | 537.75 | 14.00 | - | 50,000 | 16,000 | 66,000 | ||||
| 30 May | 547.75 | 17.45 | - | 38,000 | 6,000 | 50,000 | ||||
| 29 May | 568.75 | 26.00 | - | 12,000 | 8,000 | 44,000 | ||||
| 28 May | 580.20 | 21.95 | - | 2,000 | 0 | 34,000 | ||||
| 27 May | 579.00 | 25.00 | - | 24,000 | 12,000 | 32,000 | ||||
| 24 May | 554.05 | 22.95 | - | 6,000 | 2,000 | 18,000 | ||||
| 23 May | 537.35 | 14.70 | - | 2,000 | 0 | 14,000 | ||||
| 22 May | 536.20 | 14.35 | - | 2,000 | 0 | 14,000 | ||||
| 21 May | 546.95 | 18.70 | - | 10,000 | 6,000 | 10,000 | ||||
| 18 May | 544.85 | 18.90 | - | 4,000 | 0 | 2,000 | ||||
| 16 May | 541.10 | 12.00 | - | 2,000 | 0 | 2,000 | ||||
For REC LIMITED - strike price 640 expiring on 25JUL2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 5.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1000000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 1090000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 794000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 450000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 452000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 254000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 222000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 172000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 164000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 140000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 128000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 126000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 130000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 140000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 116000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 86000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 70000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 58000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 66000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 78000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 31.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 84000
On 31 May RECLTD was trading at 537.75. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 66000
On 30 May RECLTD was trading at 547.75. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 50000
On 29 May RECLTD was trading at 568.75. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 44000
On 28 May RECLTD was trading at 580.20. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 27 May RECLTD was trading at 579.00. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 32000
On 24 May RECLTD was trading at 554.05. The strike last trading price was 22.95, 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 23 May RECLTD was trading at 537.35. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 22 May RECLTD was trading at 536.20. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 21 May RECLTD was trading at 546.95. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10000
On 18 May RECLTD was trading at 544.85. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 16 May RECLTD was trading at 541.10. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 62.2 | -5.10 | - | 26,000 | 0 | 20,000 |
| 4 Jul | 575.65 | 67.3 | - | 18,000 | 6,000 | 20,000 | |
| 3 Jul | 562.30 | 77 | - | 16,000 | 2,000 | 14,000 | |
| 2 Jul | 539.20 | 88.7 | - | 0 | 10,000 | 0 | |
| 1 Jul | 550.65 | 88.7 | - | 34,000 | 10,000 | 10,000 | |
| 28 Jun | 525.40 | 113.05 | - | 0 | 0 | 0 | |
| 27 Jun | 524.85 | 113.05 | - | 6,000 | 0 | 8,000 | |
| 26 Jun | 515.60 | 126.2 | - | 4,000 | 6,000 | 6,000 | |
| 25 Jun | 521.55 | 120 | - | 0 | 4,000 | 0 | |
| 24 Jun | 521.50 | 120 | - | 4,000 | 2,000 | 2,000 | |
| 21 Jun | 510.50 | 181.60 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 181.60 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 181.60 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 181.60 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 181.60 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 181.60 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 181.60 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 181.60 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 181.60 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 181.60 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 181.60 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 181.60 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 181.60 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 181.60 | - | 0 | 0 | 0 | |
| 31 May | 537.75 | 181.60 | - | 0 | 0 | 0 | |
| 30 May | 547.75 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 568.75 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 580.20 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 579.00 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 554.05 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 537.35 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 536.20 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 546.95 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 544.85 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 541.10 | 0.00 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 640 expiring on 25JUL2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 62.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 67.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 88.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 88.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 113.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 113.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 126.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 120, 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 24 Jun RECLTD was trading at 521.50. The strike last trading price was 120, 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 21 Jun RECLTD was trading at 510.50. The strike last trading price was 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 181.60, 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 30 May RECLTD was trading at 547.75. 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
On 29 May RECLTD was trading at 568.75. 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
On 28 May RECLTD was trading at 580.20. 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
On 27 May RECLTD was trading at 579.00. 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
On 24 May RECLTD was trading at 554.05. 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
On 23 May RECLTD was trading at 537.35. 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
On 22 May RECLTD was trading at 536.20. 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
On 21 May RECLTD was trading at 546.95. 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
On 18 May RECLTD was trading at 544.85. 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
On 16 May RECLTD was trading at 541.10. 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