RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.2 | 0.00 | - | 31 | 3 | 246 | |||
| 19 Dec | 529.10 | 0.2 | -0.20 | - | 18 | -11 | 244 | |||
| 18 Dec | 537.20 | 0.4 | 0.10 | - | 81 | -19 | 253 | |||
| 17 Dec | 550.55 | 0.3 | -0.05 | 46.27 | 10 | 2 | 272 | |||
| 16 Dec | 559.80 | 0.35 | -0.05 | 40.54 | 71 | -19 | 270 | |||
| 13 Dec | 556.95 | 0.4 | -0.05 | 36.80 | 142 | -8 | 283 | |||
| 12 Dec | 559.55 | 0.45 | -0.40 | 34.44 | 300 | -9 | 285 | |||
| 11 Dec | 569.75 | 0.85 | -0.15 | 33.89 | 563 | 1 | 294 | |||
|
|
||||||||||
| 10 Dec | 570.15 | 1 | 0.05 | 33.44 | 951 | 120 | 290 | |||
| 9 Dec | 563.70 | 0.95 | -33.65 | 34.88 | 471 | 169 | 169 | |||
| 18 Oct | 546.25 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 34.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 556.80 | 34.6 | 34.60 | - | 0 | 0 | 0 | |||
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 640 expiring on 26DEC2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 246
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 244
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 253
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.27, the open interest changed by 2 which increased total open position to 272
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.54, the open interest changed by -19 which decreased total open position to 270
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 36.80, the open interest changed by -8 which decreased total open position to 283
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 34.44, the open interest changed by -9 which decreased total open position to 285
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 294
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 33.44, the open interest changed by 120 which increased total open position to 290
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 0.95, which was -33.65 lower than the previous day. The implied volatity was 34.88, the open interest changed by 169 which increased total open position to 169
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 34.6, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 26DEC2024 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 110.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 529.10 | 110.95 | 9.25 | - | 2 | 1 | 15 |
| 18 Dec | 537.20 | 101.7 | 15.05 | 53.94 | 2 | 0 | 14 |
| 17 Dec | 550.55 | 86.65 | 10.15 | - | 3 | 1 | 13 |
| 16 Dec | 559.80 | 76.5 | -16.00 | - | 1 | 0 | 11 |
| 13 Dec | 556.95 | 92.5 | 19.30 | 89.83 | 2 | 0 | 9 |
| 12 Dec | 559.55 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 569.75 | 73.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 570.15 | 73.2 | 0.00 | 0.00 | 0 | 9 | 0 |
| 9 Dec | 563.70 | 73.2 | 73.20 | - | 9 | 2 | 2 |
| 18 Oct | 546.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 547.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 540.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 544.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 640 expiring on 26DEC2024
Delta for 640 PE is 0.00
Historical price for 640 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 110.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 110.95, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 101.7, which was 15.05 higher than the previous day. The implied volatity was 53.94, the open interest changed by 0 which decreased total open position to 14
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 86.65, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 76.5, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 92.5, which was 19.30 higher than the previous day. The implied volatity was 89.83, the open interest changed by 0 which decreased total open position to 9
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 73.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 73.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 73.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 73.2, which was 73.20 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
