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 | 3.9 | 0.00 | - | 30,34,000 | 1,14,000 | 18,14,000 | |||
| 4 Jul | 575.65 | 3.9 | - | 45,66,000 | 5,00,000 | 17,00,000 | ||||
| 3 Jul | 562.30 | 3.1 | - | 32,44,000 | 2,52,000 | 12,00,000 | ||||
|
|
||||||||||
| 2 Jul | 539.20 | 1.9 | - | 17,06,000 | -44,000 | 9,64,000 | ||||
| 1 Jul | 550.65 | 3.05 | - | 22,84,000 | 2,66,000 | 10,08,000 | ||||
| 28 Jun | 525.40 | 1.8 | - | 3,62,000 | 92,000 | 7,42,000 | ||||
| 27 Jun | 524.85 | 2.25 | - | 5,36,000 | 1,26,000 | 6,50,000 | ||||
| 26 Jun | 515.60 | 1.8 | - | 1,88,000 | 0 | 5,24,000 | ||||
| 25 Jun | 521.55 | 2.2 | - | 2,84,000 | 1,58,000 | 5,24,000 | ||||
| 24 Jun | 521.50 | 2.7 | - | 2,00,000 | 92,000 | 3,60,000 | ||||
| 21 Jun | 510.50 | 2.25 | - | 96,000 | 14,000 | 2,64,000 | ||||
| 20 Jun | 506.70 | 1.85 | - | 70,000 | 20,000 | 2,48,000 | ||||
| 19 Jun | 515.60 | 2.60 | - | 72,000 | 28,000 | 2,28,000 | ||||
| 18 Jun | 527.95 | 2.80 | - | 1,64,000 | 36,000 | 2,00,000 | ||||
| 14 Jun | 532.65 | 3.90 | - | 1,00,000 | 30,000 | 1,64,000 | ||||
| 13 Jun | 521.50 | 3.65 | - | 48,000 | 2,000 | 1,34,000 | ||||
| 12 Jun | 516.45 | 3.95 | - | 92,000 | 32,000 | 1,26,000 | ||||
| 11 Jun | 510.60 | 5.00 | - | 28,000 | 2,000 | 94,000 | ||||
| 10 Jun | 511.20 | 5.80 | - | 38,000 | 14,000 | 92,000 | ||||
| 7 Jun | 496.80 | 6.20 | - | 10,000 | 4,000 | 78,000 | ||||
| 6 Jun | 490.10 | 6.55 | - | 1,02,000 | 34,000 | 74,000 | ||||
| 5 Jun | 459.50 | 5.95 | - | 34,000 | 2,000 | 40,000 | ||||
| 4 Jun | 452.20 | 9.55 | - | 56,000 | 12,000 | 38,000 | ||||
| 3 Jun | 604.50 | 28.75 | - | 46,000 | 26,000 | 26,000 | ||||
For REC LIMITED - strike price 650 expiring on 25JUL2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 1814000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 500000 which increased total open position to 1700000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 1200000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 964000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 266000 which increased total open position to 1008000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 742000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 650000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 524000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 524000
On 24 Jun RECLTD was trading at 521.50. 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 360000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 264000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 248000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 228000
On 18 Jun RECLTD was trading at 527.95. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 200000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 164000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 134000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 126000
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 94000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 92000
On 7 Jun RECLTD was trading at 496.80. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 78000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 74000
On 5 Jun RECLTD was trading at 459.50. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 40000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 38000
On 3 Jun RECLTD was trading at 604.50. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 26000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 70.5 | -8.65 | - | 26,000 | 8,000 | 64,000 |
| 4 Jul | 575.65 | 79.15 | - | 68,000 | 20,000 | 56,000 | |
| 3 Jul | 562.30 | 91.4 | - | 30,000 | -2,000 | 36,000 | |
| 2 Jul | 539.20 | 105.6 | - | 6,000 | 6,000 | 38,000 | |
| 1 Jul | 550.65 | 98.75 | - | 28,000 | 32,000 | 32,000 | |
| 28 Jun | 525.40 | 127 | - | 0 | 30,000 | 0 | |
| 27 Jun | 524.85 | 127 | - | 34,000 | 30,000 | 32,000 | |
| 26 Jun | 515.60 | 134.55 | - | 2,000 | 0 | 0 | |
| 25 Jun | 521.55 | 108.55 | - | 0 | 0 | 0 | |
| 24 Jun | 521.50 | 108.55 | - | 0 | 0 | 0 | |
| 21 Jun | 510.50 | 108.55 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 108.55 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 108.55 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 108.55 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 108.55 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 108.55 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 108.55 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 108.55 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 108.55 | - | 0 | 0 | 0 | |
| 7 Jun | 496.80 | 108.55 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 108.55 | - | 0 | 0 | 0 | |
| 5 Jun | 459.50 | 108.55 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 108.55 | - | 0 | 0 | 0 | |
| 3 Jun | 604.50 | 108.55 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 650 expiring on 25JUL2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 70.5, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 64000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 79.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 56000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 91.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 36000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 105.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 98.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 127, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 0
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 127, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 32000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 134.55, 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 25 Jun RECLTD was trading at 521.55. The strike last trading price was 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, 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 108.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0