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 | 3.05 | 0.05 | - | 12,02,000 | 78,000 | 5,98,000 | |||
| 4 Jul | 575.65 | 3 | - | 18,10,000 | 1,40,000 | 5,20,000 | ||||
| 3 Jul | 562.30 | 2.3 | - | 10,90,000 | 54,000 | 3,80,000 | ||||
| 2 Jul | 539.20 | 1.5 | - | 5,78,000 | 18,000 | 3,28,000 | ||||
| 1 Jul | 550.65 | 2.45 | - | 7,12,000 | 2,16,000 | 3,10,000 | ||||
| 28 Jun | 525.40 | 1.4 | - | 96,000 | 22,000 | 94,000 | ||||
| 27 Jun | 524.85 | 1.65 | - | 1,12,000 | 14,000 | 72,000 | ||||
| 26 Jun | 515.60 | 1.3 | - | 10,000 | 8,000 | 56,000 | ||||
| 25 Jun | 521.55 | 1.6 | - | 8,000 | 4,000 | 48,000 | ||||
| 24 Jun | 521.50 | 1.8 | - | 14,000 | -10,000 | 44,000 | ||||
| 21 Jun | 510.50 | 1.75 | - | 32,000 | 4,000 | 52,000 | ||||
| 20 Jun | 506.70 | 1.80 | - | 12,000 | 6,000 | 46,000 | ||||
| 19 Jun | 515.60 | 2.05 | - | 10,000 | 2,000 | 40,000 | ||||
| 18 Jun | 527.95 | 2.35 | - | 26,000 | 18,000 | 38,000 | ||||
| 14 Jun | 532.65 | 3.50 | - | 2,000 | 0 | 20,000 | ||||
| 13 Jun | 521.50 | 3.50 | - | 8,000 | 0 | 28,000 | ||||
| 12 Jun | 516.45 | 5.60 | - | 0 | 2,000 | 0 | ||||
| 11 Jun | 510.60 | 5.60 | - | 2,000 | 0 | 26,000 | ||||
| 10 Jun | 511.20 | 5.55 | - | 20,000 | 8,000 | 18,000 | ||||
| 6 Jun | 490.10 | 7.10 | - | 4,000 | 8,000 | 8,000 | ||||
| 4 Jun | 452.20 | 7.00 | - | 10,000 | 8,000 | 8,000 | ||||
For REC LIMITED - strike price 660 expiring on 25JUL2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 598000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 520000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 380000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 328000
On 1 Jul RECLTD was trading at 550.65. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 310000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 94000
On 27 Jun RECLTD was trading at 524.85. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 72000
On 26 Jun RECLTD was trading at 515.60. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 56000
On 25 Jun RECLTD was trading at 521.55. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 48000
On 24 Jun RECLTD was trading at 521.50. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 44000
On 21 Jun RECLTD was trading at 510.50. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 52000
On 20 Jun RECLTD was trading at 506.70. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 46000
On 19 Jun RECLTD was trading at 515.60. The strike last trading price was 2.05, 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 18 Jun RECLTD was trading at 527.95. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 38000
On 14 Jun RECLTD was trading at 532.65. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 13 Jun RECLTD was trading at 521.50. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 12 Jun RECLTD was trading at 516.45. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 11 Jun RECLTD was trading at 510.60. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 10 Jun RECLTD was trading at 511.20. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 18000
On 6 Jun RECLTD was trading at 490.10. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 4 Jun RECLTD was trading at 452.20. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 580.45 | 77.35 | -7.05 | - | 30,000 | 22,000 | 38,000 |
| 4 Jul | 575.65 | 84.4 | - | 32,000 | 2,000 | 16,000 | |
| 3 Jul | 562.30 | 99.6 | - | 24,000 | 8,000 | 14,000 | |
| 2 Jul | 539.20 | 108 | - | 0 | 4,000 | 0 | |
| 1 Jul | 550.65 | 108 | - | 26,000 | 4,000 | 4,000 | |
| 28 Jun | 525.40 | 131.7 | - | 0 | 0 | 0 | |
| 27 Jun | 524.85 | 131.7 | - | 2,000 | 0 | 0 | |
| 26 Jun | 515.60 | 150.7 | - | 0 | 0 | 0 | |
| 25 Jun | 521.55 | 150.7 | - | 0 | 0 | 0 | |
| 24 Jun | 521.50 | 150.7 | - | 0 | 0 | 0 | |
| 21 Jun | 510.50 | 150.70 | - | 0 | 0 | 0 | |
| 20 Jun | 506.70 | 150.70 | - | 0 | 0 | 0 | |
| 19 Jun | 515.60 | 150.70 | - | 0 | 0 | 0 | |
| 18 Jun | 527.95 | 150.70 | - | 0 | 0 | 0 | |
| 14 Jun | 532.65 | 150.70 | - | 0 | 0 | 0 | |
| 13 Jun | 521.50 | 150.70 | - | 0 | 0 | 0 | |
| 12 Jun | 516.45 | 150.70 | - | 0 | 0 | 0 | |
| 11 Jun | 510.60 | 150.70 | - | 0 | 0 | 0 | |
| 10 Jun | 511.20 | 150.70 | - | 0 | 0 | 0 | |
| 6 Jun | 490.10 | 150.70 | - | 0 | 0 | 0 | |
| 4 Jun | 452.20 | 150.70 | - | 0 | 0 | 0 | |
For REC LIMITED - strike price 660 expiring on 25JUL2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 77.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 38000
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 84.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 99.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 14000
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 108, 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 1 Jul RECLTD was trading at 550.65. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 28 Jun RECLTD was trading at 525.40. The strike last trading price was 131.7, 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 131.7, 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 26 Jun RECLTD was trading at 515.60. The strike last trading price was 150.7, 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 150.7, 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 150.7, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, 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 150.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0