RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 0.9 | -0.25 | 20,68,000 | 14,000 | 57,22,000 | ||||
| 13 Sept | 567.70 | 1.15 | -0.55 | 29,46,000 | 40,000 | 57,26,000 | ||||
| 12 Sept | 572.80 | 1.7 | 0.15 | 41,40,000 | 68,000 | 56,78,000 | ||||
| 11 Sept | 562.75 | 1.55 | -0.80 | 39,42,000 | 1,36,000 | 56,10,000 | ||||
| 10 Sept | 577.15 | 2.35 | -1.50 | 56,42,000 | 8,76,000 | 54,72,000 | ||||
| 9 Sept | 590.05 | 3.85 | -3.90 | 93,32,000 | 10,34,000 | 46,24,000 | ||||
| 6 Sept | 607.45 | 7.75 | -6.05 | 60,60,000 | 4,76,000 | 35,96,000 | ||||
| 5 Sept | 630.60 | 13.8 | 1.15 | 81,24,000 | -14,000 | 31,18,000 | ||||
| 4 Sept | 624.65 | 12.65 | -1.70 | 32,30,000 | -84,000 | 31,30,000 | ||||
| 3 Sept | 629.40 | 14.35 | 3.10 | 69,30,000 | 2,08,000 | 32,36,000 | ||||
| 2 Sept | 617.15 | 11.25 | -2.25 | 37,40,000 | -38,000 | 30,58,000 | ||||
| 30 Aug | 619.75 | 13.5 | -3.35 | 54,10,000 | 74,000 | 31,06,000 | ||||
| 29 Aug | 626.25 | 16.85 | 3.40 | 1,43,72,000 | 2,96,000 | 30,14,000 | ||||
| 28 Aug | 618.55 | 13.45 | 0.70 | 49,14,000 | 7,32,000 | 26,92,000 | ||||
| 27 Aug | 617.35 | 12.75 | 6.40 | 72,14,000 | 8,56,000 | 19,58,000 | ||||
| 26 Aug | 589.85 | 6.35 | 0.45 | 13,20,000 | 3,26,000 | 11,00,000 | ||||
| 23 Aug | 586.70 | 5.9 | -1.50 | 4,82,000 | 8,000 | 7,74,000 | ||||
| 22 Aug | 595.35 | 7.4 | -0.70 | 4,72,000 | 88,000 | 7,66,000 | ||||
| 21 Aug | 594.20 | 8.1 | -1.75 | 6,98,000 | 1,66,000 | 6,76,000 | ||||
| 20 Aug | 599.90 | 9.85 | 3.10 | 6,10,000 | 1,44,000 | 4,98,000 | ||||
| 19 Aug | 584.30 | 6.75 | -0.30 | 3,64,000 | 72,000 | 3,54,000 | ||||
| 16 Aug | 579.65 | 7.05 | 1.45 | 2,90,000 | 1,30,000 | 2,86,000 | ||||
| 14 Aug | 563.70 | 5.6 | -1.60 | 1,36,000 | 42,000 | 1,54,000 | ||||
| 13 Aug | 568.95 | 7.2 | -1.50 | 98,000 | 36,000 | 1,12,000 | ||||
| 12 Aug | 578.80 | 8.7 | -2.55 | 82,000 | 30,000 | 74,000 | ||||
|
|
||||||||||
| 9 Aug | 586.90 | 11.25 | 0.25 | 30,000 | 10,000 | 38,000 | ||||
| 8 Aug | 583.55 | 11 | -1.50 | 24,000 | 8,000 | 28,000 | ||||
| 7 Aug | 590.45 | 12.5 | 2.55 | 12,000 | 4,000 | 20,000 | ||||
| 6 Aug | 565.45 | 9.95 | -3.05 | 20,000 | 6,000 | 14,000 | ||||
| 5 Aug | 579.10 | 13 | -36.35 | 16,000 | 10,000 | 10,000 | ||||
| 2 Aug | 611.05 | 49.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 49.35 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 5722000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 5726000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 5678000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 5610000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 2.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 876000 which increased total open position to 5472000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 3.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1034000 which increased total open position to 4624000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 7.75, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 476000 which increased total open position to 3596000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 13.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 3118000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 12.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 3130000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 14.35, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 3236000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 11.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 3058000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 13.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 3106000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 16.85, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 296000 which increased total open position to 3014000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 13.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 732000 which increased total open position to 2692000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 12.75, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 856000 which increased total open position to 1958000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 6.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 326000 which increased total open position to 1100000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 5.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 774000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 7.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 766000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 8.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 676000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 9.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 498000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 6.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 354000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 7.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 286000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 5.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 154000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 7.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 112000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 8.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 74000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 11.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 38000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 11, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 28000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 12.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 20000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 9.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 13, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 49.35, 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 49.35, 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 88.6 | 6.60 | 16,000 | -6,000 | 7,30,000 |
| 13 Sept | 567.70 | 82 | 6.45 | 46,000 | -12,000 | 7,44,000 |
| 12 Sept | 572.80 | 75.55 | 4.95 | 8,000 | -2,000 | 7,56,000 |
| 11 Sept | 562.75 | 70.6 | -2.00 | 2,000 | 0 | 7,58,000 |
| 10 Sept | 577.15 | 72.6 | 13.60 | 70,000 | 0 | 7,64,000 |
| 9 Sept | 590.05 | 59 | 10.00 | 1,78,000 | 6,000 | 7,66,000 |
| 6 Sept | 607.45 | 49 | 18.40 | 2,68,000 | 40,000 | 7,58,000 |
| 5 Sept | 630.60 | 30.6 | -5.10 | 4,08,000 | 78,000 | 7,20,000 |
| 4 Sept | 624.65 | 35.7 | 2.50 | 2,94,000 | -50,000 | 6,42,000 |
| 3 Sept | 629.40 | 33.2 | -7.20 | 3,14,000 | 46,000 | 6,72,000 |
| 2 Sept | 617.15 | 40.4 | 2.30 | 1,20,000 | 24,000 | 6,26,000 |
| 30 Aug | 619.75 | 38.1 | 2.95 | 1,88,000 | 78,000 | 6,04,000 |
| 29 Aug | 626.25 | 35.15 | -6.40 | 7,14,000 | 2,16,000 | 5,26,000 |
| 28 Aug | 618.55 | 41.55 | -0.55 | 4,66,000 | -46,000 | 3,08,000 |
| 27 Aug | 617.35 | 42.1 | -19.05 | 8,62,000 | 2,60,000 | 3,56,000 |
| 26 Aug | 589.85 | 61.15 | -2.85 | 48,000 | 44,000 | 94,000 |
| 23 Aug | 586.70 | 64 | 7.25 | 14,000 | 10,000 | 46,000 |
| 22 Aug | 595.35 | 56.75 | -1.45 | 18,000 | 16,000 | 36,000 |
| 21 Aug | 594.20 | 58.2 | -0.40 | 4,000 | 2,000 | 18,000 |
| 20 Aug | 599.90 | 58.6 | -7.40 | 4,000 | 2,000 | 14,000 |
| 19 Aug | 584.30 | 66 | -16.00 | 2,000 | 0 | 10,000 |
| 16 Aug | 579.65 | 82 | -3.00 | 2,000 | 0 | 8,000 |
| 14 Aug | 563.70 | 85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 85 | 0.00 | 0 | -2,000 | 0 |
| 6 Aug | 565.45 | 85 | 8.00 | 4,000 | -2,000 | 8,000 |
| 5 Aug | 579.10 | 77 | 14.00 | 8,000 | 6,000 | 8,000 |
| 2 Aug | 611.05 | 63 | -20.20 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 83.2 | 0 | 0 | 0 | |
For Rec Limited - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 88.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 730000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 82, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 744000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 75.55, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 756000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 70.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 758000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 72.6, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 764000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 59, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 766000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 49, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 758000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 30.6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 720000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 35.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 642000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 33.2, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 672000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 40.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 626000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 38.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 604000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 35.15, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 526000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 41.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 308000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 42.1, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 356000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 61.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 94000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 64, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 46000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 56.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 36000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 58.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 58.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 66, 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 10000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 82, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 85, 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 85, 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 85, 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 85, 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 85, 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 85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 85, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 8000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 77, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 63, which was -20.20 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 83.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0