RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 0.5 | -0.05 | 5,62,000 | -72,000 | 24,96,000 | ||||
| 13 Sept | 567.70 | 0.55 | -0.15 | 4,98,000 | -1,44,000 | 25,66,000 | ||||
| 12 Sept | 572.80 | 0.7 | -0.05 | 10,02,000 | -10,000 | 27,00,000 | ||||
| 11 Sept | 562.75 | 0.75 | -0.15 | 8,28,000 | -1,46,000 | 27,10,000 | ||||
| 10 Sept | 577.15 | 0.9 | -0.45 | 11,70,000 | -1,38,000 | 28,74,000 | ||||
| 9 Sept | 590.05 | 1.35 | -0.95 | 27,72,000 | 1,64,000 | 30,22,000 | ||||
| 6 Sept | 607.45 | 2.3 | -1.50 | 40,06,000 | -1,48,000 | 29,06,000 | ||||
| 5 Sept | 630.60 | 3.8 | 0.15 | 29,94,000 | 2,04,000 | 30,56,000 | ||||
| 4 Sept | 624.65 | 3.65 | -0.55 | 17,64,000 | 2,04,000 | 28,48,000 | ||||
| 3 Sept | 629.40 | 4.2 | 0.95 | 22,02,000 | 18,000 | 26,58,000 | ||||
| 2 Sept | 617.15 | 3.25 | -1.10 | 25,00,000 | -66,000 | 26,40,000 | ||||
| 30 Aug | 619.75 | 4.35 | -1.50 | 37,50,000 | 2,60,000 | 27,08,000 | ||||
| 29 Aug | 626.25 | 5.85 | 1.40 | 74,82,000 | 9,90,000 | 24,58,000 | ||||
| 28 Aug | 618.55 | 4.45 | 0.20 | 25,00,000 | 4,08,000 | 14,12,000 | ||||
| 27 Aug | 617.35 | 4.25 | 2.10 | 23,98,000 | 3,84,000 | 10,08,000 | ||||
| 26 Aug | 589.85 | 2.15 | -0.05 | 4,64,000 | 1,86,000 | 6,16,000 | ||||
| 23 Aug | 586.70 | 2.2 | -0.20 | 1,82,000 | 40,000 | 4,28,000 | ||||
| 22 Aug | 595.35 | 2.4 | -0.30 | 1,02,000 | 56,000 | 3,86,000 | ||||
| 21 Aug | 594.20 | 2.7 | -0.75 | 2,14,000 | 96,000 | 3,28,000 | ||||
| 20 Aug | 599.90 | 3.45 | 1.30 | 2,24,000 | 98,000 | 2,32,000 | ||||
|
|
||||||||||
| 19 Aug | 584.30 | 2.15 | -0.35 | 70,000 | 48,000 | 1,32,000 | ||||
| 16 Aug | 579.65 | 2.5 | 0.20 | 26,000 | 12,000 | 84,000 | ||||
| 14 Aug | 563.70 | 2.3 | -0.75 | 14,000 | 4,000 | 72,000 | ||||
| 13 Aug | 568.95 | 3.05 | -0.80 | 26,000 | 16,000 | 66,000 | ||||
| 12 Aug | 578.80 | 3.85 | -1.50 | 24,000 | 4,000 | 50,000 | ||||
| 9 Aug | 586.90 | 5.35 | -0.55 | 10,000 | 4,000 | 46,000 | ||||
| 8 Aug | 583.55 | 5.9 | 0.30 | 12,000 | 6,000 | 40,000 | ||||
| 7 Aug | 590.45 | 5.6 | 0.85 | 14,000 | 6,000 | 32,000 | ||||
| 6 Aug | 565.45 | 4.75 | -8.70 | 30,000 | 16,000 | 26,000 | ||||
| 2 Aug | 611.05 | 13.45 | -7.70 | 10,000 | 2,000 | 2,000 | ||||
| 25 Jul | 608.00 | 21.15 | 21.15 | 0 | 0 | 0 | ||||
| 24 Jul | 604.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 618.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 610.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 617.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 607.60 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 2496000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 2566000
On 12 Sept RECLTD was trading at 572.80. 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 -10000 which decreased total open position to 2700000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -146000 which decreased total open position to 2710000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -138000 which decreased total open position to 2874000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 164000 which increased total open position to 3022000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 2.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -148000 which decreased total open position to 2906000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 3056000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 2848000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 4.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 2658000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 2640000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 4.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 2708000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 5.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 990000 which increased total open position to 2458000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 408000 which increased total open position to 1412000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 4.25, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 384000 which increased total open position to 1008000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 616000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 428000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 386000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 328000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 3.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 232000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 132000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 84000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 72000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 3.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 66000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 3.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 50000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 5.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 46000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 5.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 40000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 5.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 32000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 4.75, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 26000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 13.45, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 25 Jul RECLTD was trading at 608.00. The strike last trading price was 21.15, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RECLTD was trading at 604.55. The strike last trading price was 0, 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 Jul RECLTD was trading at 618.80. The strike last trading price was 0, 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 18 Jul RECLTD was trading at 610.05. The strike last trading price was 0, 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 Jul RECLTD was trading at 617.70. The strike last trading price was 0, 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 Jul RECLTD was trading at 637.35. The strike last trading price was 0, 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 Jul RECLTD was trading at 645.80. The strike last trading price was 0, 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 Jul RECLTD was trading at 629.85. The strike last trading price was 0, 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 Jul RECLTD was trading at 611.95. The strike last trading price was 0, 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 Jul RECLTD was trading at 607.60. 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 124.5 | 0.00 | 0 | -10,000 | 0 |
| 13 Sept | 567.70 | 124.5 | 11.70 | 10,000 | -6,000 | 1,46,000 |
| 12 Sept | 572.80 | 112.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 562.75 | 112.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 577.15 | 112.8 | -2.00 | 2,000 | 0 | 1,52,000 |
| 9 Sept | 590.05 | 114.8 | 44.80 | 6,000 | 0 | 1,54,000 |
| 6 Sept | 607.45 | 70 | 0.00 | 0 | -8,000 | 0 |
| 5 Sept | 630.60 | 70 | -8.45 | 16,000 | -6,000 | 1,56,000 |
| 4 Sept | 624.65 | 78.45 | 5.45 | 14,000 | -2,000 | 1,62,000 |
| 3 Sept | 629.40 | 73 | -11.00 | 46,000 | -12,000 | 1,62,000 |
| 2 Sept | 617.15 | 84 | 4.00 | 46,000 | -26,000 | 1,86,000 |
| 30 Aug | 619.75 | 80 | 5.80 | 62,000 | 46,000 | 2,12,000 |
| 29 Aug | 626.25 | 74.2 | -6.50 | 1,10,000 | 70,000 | 1,64,000 |
| 28 Aug | 618.55 | 80.7 | -2.20 | 64,000 | 34,000 | 92,000 |
| 27 Aug | 617.35 | 82.9 | -25.10 | 68,000 | 52,000 | 56,000 |
| 26 Aug | 589.85 | 108 | -75.65 | 4,000 | 2,000 | 2,000 |
| 23 Aug | 586.70 | 183.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.35 | 183.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 183.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 599.90 | 183.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 584.30 | 183.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 579.65 | 183.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 183.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 183.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 578.80 | 183.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 183.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 583.55 | 183.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 183.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 565.45 | 183.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 183.65 | 183.65 | 0 | 0 | 0 |
| 25 Jul | 608.00 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 604.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 618.80 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 610.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 617.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 645.80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 607.60 | 0 | 0 | 0 | 0 | |
For Rec Limited - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 124.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 0
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 124.5, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 146000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 112.8, 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 112.8, 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 10 Sept RECLTD was trading at 577.15. The strike last trading price was 112.8, 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 152000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 114.8, which was 44.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 70, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 156000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 78.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 162000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 73, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 162000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 84, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 186000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 80, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 212000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 74.2, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 164000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 80.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 92000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 82.9, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 56000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 108, which was -75.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, 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 183.65, which was 183.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul RECLTD was trading at 608.00. The strike last trading price was 0, 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 24 Jul RECLTD was trading at 604.55. The strike last trading price was 0, 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 Jul RECLTD was trading at 618.80. The strike last trading price was 0, 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 18 Jul RECLTD was trading at 610.05. The strike last trading price was 0, 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 Jul RECLTD was trading at 617.70. The strike last trading price was 0, 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 Jul RECLTD was trading at 637.35. The strike last trading price was 0, 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 Jul RECLTD was trading at 645.80. The strike last trading price was 0, 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 Jul RECLTD was trading at 629.85. The strike last trading price was 0, 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 Jul RECLTD was trading at 611.95. The strike last trading price was 0, 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 Jul RECLTD was trading at 607.60. 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