RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 0.55 | -0.05 | 1,04,000 | -20,000 | 5,28,000 | ||||
|
|
||||||||||
| 13 Sept | 567.70 | 0.6 | -0.20 | 1,06,000 | 4,000 | 5,74,000 | ||||
| 12 Sept | 572.80 | 0.8 | 0.05 | 1,70,000 | -70,000 | 5,66,000 | ||||
| 11 Sept | 562.75 | 0.75 | -0.30 | 3,20,000 | -76,000 | 6,36,000 | ||||
| 10 Sept | 577.15 | 1.05 | -0.55 | 4,58,000 | -8,000 | 7,14,000 | ||||
| 9 Sept | 590.05 | 1.6 | -1.35 | 18,02,000 | -1,66,000 | 7,24,000 | ||||
| 6 Sept | 607.45 | 2.95 | -1.90 | 28,90,000 | 2,78,000 | 9,10,000 | ||||
| 5 Sept | 630.60 | 4.85 | 0.40 | 16,78,000 | -2,36,000 | 6,44,000 | ||||
| 4 Sept | 624.65 | 4.45 | -0.95 | 15,80,000 | 3,64,000 | 8,98,000 | ||||
| 3 Sept | 629.40 | 5.4 | 1.20 | 20,28,000 | 1,20,000 | 5,44,000 | ||||
| 2 Sept | 617.15 | 4.2 | -1.15 | 17,00,000 | 36,000 | 4,28,000 | ||||
| 30 Aug | 619.75 | 5.35 | -1.80 | 21,68,000 | 74,000 | 4,00,000 | ||||
| 29 Aug | 626.25 | 7.15 | 1.60 | 21,00,000 | 2,52,000 | 3,26,000 | ||||
| 28 Aug | 618.55 | 5.55 | 0.25 | 1,42,000 | 52,000 | 74,000 | ||||
| 27 Aug | 617.35 | 5.3 | -31.20 | 24,000 | 20,000 | 20,000 | ||||
| 26 Aug | 589.85 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 586.70 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.35 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 594.20 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 599.90 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 584.30 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 579.65 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 563.70 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 568.95 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 590.45 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 565.45 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 36.5 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 528000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 574000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 566000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -76000 which decreased total open position to 636000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 714000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 1.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -166000 which decreased total open position to 724000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 2.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 278000 which increased total open position to 910000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 4.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -236000 which decreased total open position to 644000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 4.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 364000 which increased total open position to 898000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 5.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 544000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 4.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 428000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 5.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 400000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 7.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 326000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 5.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 74000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 5.3, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 36.5, 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 23 Aug RECLTD was trading at 586.70. The strike last trading price was 36.5, 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 22 Aug RECLTD was trading at 595.35. The strike last trading price was 36.5, 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 21 Aug RECLTD was trading at 594.20. The strike last trading price was 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 36.5, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 82.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 567.70 | 82.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 572.80 | 82.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 562.75 | 82.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 577.15 | 82.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 590.05 | 82.05 | 0.00 | 0 | -6,000 | 0 |
| 6 Sept | 607.45 | 82.05 | 20.20 | 12,000 | -6,000 | 42,000 |
| 5 Sept | 630.60 | 61.85 | -9.35 | 6,000 | 2,000 | 48,000 |
| 4 Sept | 624.65 | 71.2 | 6.90 | 2,000 | 0 | 48,000 |
| 3 Sept | 629.40 | 64.3 | -10.00 | 22,000 | 2,000 | 48,000 |
| 2 Sept | 617.15 | 74.3 | 7.60 | 20,000 | 16,000 | 42,000 |
| 30 Aug | 619.75 | 66.7 | -0.70 | 20,000 | 18,000 | 24,000 |
| 29 Aug | 626.25 | 67.4 | -4.60 | 16,000 | 0 | 6,000 |
| 28 Aug | 618.55 | 72 | -3.80 | 10,000 | 0 | 4,000 |
| 27 Aug | 617.35 | 75.8 | -34.05 | 4,000 | 2,000 | 2,000 |
| 26 Aug | 589.85 | 109.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 586.70 | 109.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.35 | 109.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 109.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 599.90 | 109.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 584.30 | 109.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 579.65 | 109.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 109.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 109.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 109.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 109.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 109.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 109.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 565.45 | 109.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 109.85 | 0 | 0 | 0 | |
For Rec Limited - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 82.05, 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 Sept RECLTD was trading at 567.70. The strike last trading price was 82.05, 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 82.05, 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 82.05, 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 10 Sept RECLTD was trading at 577.15. The strike last trading price was 82.05, 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 Sept RECLTD was trading at 590.05. The strike last trading price was 82.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 82.05, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 42000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 61.85, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 48000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 71.2, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 64.3, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 48000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 74.3, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 42000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 66.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 24000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 67.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 72, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 75.8, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 109.85, 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 23 Aug RECLTD was trading at 586.70. The strike last trading price was 109.85, 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 22 Aug RECLTD was trading at 595.35. The strike last trading price was 109.85, 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 21 Aug RECLTD was trading at 594.20. The strike last trading price was 109.85, 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 20 Aug RECLTD was trading at 599.90. The strike last trading price was 109.85, 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 19 Aug RECLTD was trading at 584.30. The strike last trading price was 109.85, 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 16 Aug RECLTD was trading at 579.65. The strike last trading price was 109.85, 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 14 Aug RECLTD was trading at 563.70. The strike last trading price was 109.85, 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 109.85, 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 109.85, 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 109.85, 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 109.85, 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 109.85, 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 6 Aug RECLTD was trading at 565.45. The strike last trading price was 109.85, 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 2 Aug RECLTD was trading at 611.05. The strike last trading price was 109.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0