RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 0.7 | -0.05 | 5,60,000 | -70,000 | 12,46,000 | ||||
| 13 Sept | 567.70 | 0.75 | -0.40 | 5,50,000 | -48,000 | 13,24,000 | ||||
| 12 Sept | 572.80 | 1.15 | 0.05 | 9,18,000 | 96,000 | 13,82,000 | ||||
| 11 Sept | 562.75 | 1.1 | -0.40 | 9,92,000 | -18,000 | 12,92,000 | ||||
| 10 Sept | 577.15 | 1.5 | -0.80 | 16,56,000 | 38,000 | 13,10,000 | ||||
| 9 Sept | 590.05 | 2.3 | -2.35 | 44,58,000 | 2,30,000 | 13,02,000 | ||||
| 6 Sept | 607.45 | 4.65 | -3.50 | 40,26,000 | -1,04,000 | 10,74,000 | ||||
| 5 Sept | 630.60 | 8.15 | 0.60 | 26,38,000 | 30,000 | 11,78,000 | ||||
| 4 Sept | 624.65 | 7.55 | -1.15 | 13,74,000 | 60,000 | 11,56,000 | ||||
| 3 Sept | 629.40 | 8.7 | 2.00 | 30,96,000 | -60,000 | 10,92,000 | ||||
| 2 Sept | 617.15 | 6.7 | -1.85 | 20,76,000 | 76,000 | 11,66,000 | ||||
| 30 Aug | 619.75 | 8.55 | -2.35 | 19,10,000 | 1,04,000 | 10,90,000 | ||||
| 29 Aug | 626.25 | 10.9 | 2.35 | 41,58,000 | 4,42,000 | 9,86,000 | ||||
| 28 Aug | 618.55 | 8.55 | 1.00 | 11,86,000 | 1,92,000 | 5,44,000 | ||||
| 27 Aug | 617.35 | 7.55 | 3.70 | 9,26,000 | 1,72,000 | 3,36,000 | ||||
| 26 Aug | 589.85 | 3.85 | 0.25 | 62,000 | 6,000 | 1,64,000 | ||||
| 23 Aug | 586.70 | 3.6 | -0.85 | 42,000 | 20,000 | 1,54,000 | ||||
| 22 Aug | 595.35 | 4.45 | -0.75 | 80,000 | 40,000 | 1,32,000 | ||||
| 21 Aug | 594.20 | 5.2 | -1.05 | 44,000 | 16,000 | 92,000 | ||||
| 20 Aug | 599.90 | 6.25 | 2.00 | 76,000 | 30,000 | 72,000 | ||||
| 19 Aug | 584.30 | 4.25 | 0.65 | 36,000 | 26,000 | 40,000 | ||||
| 16 Aug | 579.65 | 3.6 | 0.00 | 0 | 2,000 | 0 | ||||
| 14 Aug | 563.70 | 3.6 | -1.65 | 4,000 | 2,000 | 14,000 | ||||
| 13 Aug | 568.95 | 5.25 | -1.95 | 14,000 | 6,000 | 12,000 | ||||
| 12 Aug | 578.80 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 7.2 | 0.00 | 0 | 2,000 | 0 | ||||
|
|
||||||||||
| 7 Aug | 590.45 | 7.2 | 0.00 | 2,000 | 0 | 4,000 | ||||
| 6 Aug | 565.45 | 7.2 | -35.30 | 4,000 | 2,000 | 2,000 | ||||
| 2 Aug | 611.05 | 42.5 | 42.50 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1246000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1324000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1382000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1292000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 1310000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 2.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 1302000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 4.65, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 1074000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 8.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1178000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 7.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1156000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 8.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 1092000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 6.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 1166000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 8.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 1090000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 10.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 442000 which increased total open position to 986000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 8.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 544000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 7.55, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 336000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 3.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 164000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 154000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 132000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 5.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 92000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 6.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 72000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 40000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 3.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 5.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 12000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 7.2, 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 7.2, 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 7.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 7.2, 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 4000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 7.2, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 42.5, which was 42.50 higher 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 0, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 108 | 18.20 | 4,000 | 0 | 86,000 |
| 13 Sept | 567.70 | 89.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 572.80 | 89.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 562.75 | 89.8 | -1.25 | 2,000 | 0 | 86,000 |
| 10 Sept | 577.15 | 91.05 | 11.85 | 2,000 | 0 | 86,000 |
| 9 Sept | 590.05 | 79.2 | 35.20 | 10,000 | -2,000 | 86,000 |
| 6 Sept | 607.45 | 44 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 630.60 | 44 | -11.20 | 4,000 | 2,000 | 90,000 |
| 4 Sept | 624.65 | 55.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 629.40 | 55.2 | 0.00 | 0 | 2,000 | 0 |
| 2 Sept | 617.15 | 55.2 | 8.20 | 4,000 | 0 | 86,000 |
| 30 Aug | 619.75 | 47 | -6.50 | 2,000 | 0 | 84,000 |
| 29 Aug | 626.25 | 53.5 | -1.85 | 64,000 | 38,000 | 82,000 |
| 28 Aug | 618.55 | 55.35 | -17.65 | 90,000 | 42,000 | 84,000 |
| 27 Aug | 617.35 | 73 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 589.85 | 73 | 0.00 | 0 | 4,000 | 0 |
| 23 Aug | 586.70 | 73 | -1.00 | 4,000 | 0 | 38,000 |
| 22 Aug | 595.35 | 74 | -22.15 | 38,000 | 36,000 | 36,000 |
| 21 Aug | 594.20 | 96.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 599.90 | 96.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 584.30 | 96.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 579.65 | 96.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 96.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 96.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 96.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 96.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 96.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 96.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 565.45 | 96.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 96.15 | 96.15 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 0 | 0 | 0 | 0 | |
For Rec Limited - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 108, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 89.8, 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 Sept RECLTD was trading at 572.80. The strike last trading price was 89.8, 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 11 Sept RECLTD was trading at 562.75. The strike last trading price was 89.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 91.05, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 79.2, which was 35.20 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 86000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 44, 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 5 Sept RECLTD was trading at 630.60. The strike last trading price was 44, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 90000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 55.2, 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 3 Sept RECLTD was trading at 629.40. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 55.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 47, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 53.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 82000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 55.35, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 84000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 73, 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 Aug RECLTD was trading at 589.85. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 73, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 74, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 96.15, 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 20 Aug RECLTD was trading at 599.90. The strike last trading price was 96.15, 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 19 Aug RECLTD was trading at 584.30. The strike last trading price was 96.15, 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 16 Aug RECLTD was trading at 579.65. The strike last trading price was 96.15, 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 14 Aug RECLTD was trading at 563.70. The strike last trading price was 96.15, 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 96.15, 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 96.15, 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 96.15, 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 96.15, 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 96.15, 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 6 Aug RECLTD was trading at 565.45. The strike last trading price was 96.15, 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 2 Aug RECLTD was trading at 611.05. The strike last trading price was 96.15, which was 96.15 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0