RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 0.45 | -0.10 | 7,70,000 | -3,36,000 | 19,88,000 | ||||
| 13 Sept | 567.70 | 0.55 | 0.00 | 3,36,000 | -1,16,000 | 23,22,000 | ||||
| 12 Sept | 572.80 | 0.55 | -0.10 | 6,00,000 | -30,000 | 24,22,000 | ||||
| 11 Sept | 562.75 | 0.65 | -0.05 | 6,06,000 | -96,000 | 24,52,000 | ||||
| 10 Sept | 577.15 | 0.7 | -0.25 | 4,26,000 | -44,000 | 25,58,000 | ||||
| 9 Sept | 590.05 | 0.95 | -0.65 | 11,08,000 | -1,56,000 | 25,96,000 | ||||
| 6 Sept | 607.45 | 1.6 | -0.85 | 21,22,000 | -2,78,000 | 27,50,000 | ||||
| 5 Sept | 630.60 | 2.45 | 0.15 | 19,56,000 | 1,20,000 | 30,30,000 | ||||
| 4 Sept | 624.65 | 2.3 | -0.35 | 11,54,000 | 2,86,000 | 29,14,000 | ||||
| 3 Sept | 629.40 | 2.65 | 0.50 | 25,24,000 | 4,22,000 | 27,20,000 | ||||
| 2 Sept | 617.15 | 2.15 | -0.70 | 14,46,000 | 4,10,000 | 23,04,000 | ||||
| 30 Aug | 619.75 | 2.85 | -1.10 | 20,82,000 | 1,34,000 | 19,02,000 | ||||
| 29 Aug | 626.25 | 3.95 | 0.95 | 39,34,000 | 9,24,000 | 17,68,000 | ||||
| 28 Aug | 618.55 | 3 | 0.15 | 14,20,000 | 4,14,000 | 8,44,000 | ||||
| 27 Aug | 617.35 | 2.85 | 1.30 | 10,30,000 | 3,54,000 | 4,28,000 | ||||
| 26 Aug | 589.85 | 1.55 | 0.05 | 12,000 | 8,000 | 74,000 | ||||
| 23 Aug | 586.70 | 1.5 | 0.00 | 14,000 | 8,000 | 64,000 | ||||
| 22 Aug | 595.35 | 1.5 | -0.30 | 2,000 | 0 | 54,000 | ||||
| 21 Aug | 594.20 | 1.8 | -0.85 | 16,000 | 12,000 | 54,000 | ||||
|
|
||||||||||
| 20 Aug | 599.90 | 2.65 | 0.65 | 40,000 | 32,000 | 42,000 | ||||
| 14 Aug | 563.70 | 2 | 0.00 | 2,000 | 0 | 8,000 | ||||
| 13 Aug | 568.95 | 2 | -1.55 | 2,000 | 0 | 8,000 | ||||
| 9 Aug | 586.90 | 3.55 | 0.00 | 2,000 | 0 | 6,000 | ||||
| 7 Aug | 590.45 | 3.55 | -14.70 | 4,000 | 2,000 | 4,000 | ||||
| 12 Jul | 637.35 | 18.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.80 | 18.25 | 18.25 | 0 | 0 | 0 | ||||
| 10 Jul | 629.85 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 720 expiring on 26SEP2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -336000 which decreased total open position to 1988000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -116000 which decreased total open position to 2322000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2422000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 2452000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 2558000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -156000 which decreased total open position to 2596000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -278000 which decreased total open position to 2750000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 3030000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 286000 which increased total open position to 2914000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 2.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 422000 which increased total open position to 2720000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 2.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 410000 which increased total open position to 2304000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 2.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 1902000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 3.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 924000 which increased total open position to 1768000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 414000 which increased total open position to 844000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 354000 which increased total open position to 428000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 74000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 64000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 54000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 42000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 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 8000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 3.55, 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 6000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 3.55, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 12 Jul RECLTD was trading at 637.35. The strike last trading price was 18.25, 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 18.25, which was 18.25 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 103 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 567.70 | 103 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 572.80 | 103 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 562.75 | 103 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 577.15 | 103 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 590.05 | 103 | 0.00 | 0 | -2,000 | 0 |
| 6 Sept | 607.45 | 103 | 15.50 | 2,000 | 0 | 28,000 |
| 5 Sept | 630.60 | 87.5 | -2.50 | 2,000 | 0 | 26,000 |
| 4 Sept | 624.65 | 90 | 0.00 | 0 | 6,000 | 0 |
| 3 Sept | 629.40 | 90 | -2.30 | 22,000 | 6,000 | 26,000 |
| 2 Sept | 617.15 | 92.3 | 0.00 | 0 | 6,000 | 0 |
| 30 Aug | 619.75 | 92.3 | -0.35 | 8,000 | 6,000 | 20,000 |
| 29 Aug | 626.25 | 92.65 | -7.35 | 14,000 | 2,000 | 12,000 |
| 28 Aug | 618.55 | 100 | -1.90 | 12,000 | 6,000 | 8,000 |
| 27 Aug | 617.35 | 101.9 | -98.50 | 2,000 | 0 | 0 |
| 26 Aug | 589.85 | 200.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 586.70 | 200.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.35 | 200.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 594.20 | 200.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 599.90 | 200.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 563.70 | 200.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 568.95 | 200.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 586.90 | 200.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 590.45 | 200.4 | 200.40 | 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 | 0 | 0 | |
For Rec Limited - strike price 720 expiring on 26SEP2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 Sept RECLTD was trading at 607.45. The strike last trading price was 103, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 87.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 90, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 92.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 92.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 92.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 100, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 101.9, which was -98.50 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 200.4, 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 200.4, 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 200.4, 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 200.4, 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 200.4, 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 200.4, 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 200.4, 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 200.4, 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 200.4, which was 200.40 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0