Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- REC Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
100.00
| Change | Change % |
| -2.10 | -2.06% |
Updated:23 Sep, 2020, 15:58 PM IST |
|
BSE
100.00
| Change | Change % |
| -2.20 | -2.15% |
Updated:23 Sep, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE85.00 |
0.15 | 0.10 | 200.00% | 99.85 |
|
Previous Close 0.05
Open 0.15
High 0.15
Low 0.15
Vol 18,000
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE80.00 |
0.15 | 0.10 | 200.00% | 99.85 |
|
Previous Close 0.05
Open 0.15
High 0.15
Low 0.15
Vol 18,000
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE87.50 |
0.15 | 0.10 | 200.00% | 99.85 |
|
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 42,000
Open Interest (OI) 24,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE102.50 |
2.55 | 1.15 | 82.14% | 97.45 |
|
Previous Close 1.40
Open 1.50
High 3.80
Low 1.50
Vol 1,92,000
Open Interest (OI) 1,68,000
Change in OI -54,000
Bid Price 2.50
Offer Price 3.85
Bid Quantity 6,000
Offer Quantity 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE100.00 |
1.00 | 0.45 | 81.82% | 99.00 |
|
Previous Close 0.55
Open 0.30
High 1.65
Low 0.30
Vol 10,50,000
Open Interest (OI) 4,08,000
Change in OI -1,62,000
Bid Price 0.65
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE95.00 |
0.30 | 0.10 | 50.00% | 99.70 |
|
Previous Close 0.20
Open 0.10
High 0.30
Low 0.10
Vol 1,44,000
Open Interest (OI) 2,58,000
Change in OI -60,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE90.00 |
0.15 | 0.05 | 50.00% | 99.85 |
|
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 12,000
Open Interest (OI) 78,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE105.00 |
5.05 | 1.60 | 46.38% | 94.95 |
|
Previous Close 3.45
Open 3.10
High 6.15
Low 3.10
Vol 4,02,000
Open Interest (OI) 4,86,000
Change in OI -1,32,000
Bid Price 5.05
Offer Price 5.50
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE107.50 |
8.20 | 2.45 | 42.61% | 91.80 |
|
Previous Close 5.75
Open 5.65
High 8.95
Low 5.65
Vol 60,000
Open Interest (OI) 2,52,000
Change in OI -12,000
Bid Price 6.90
Offer Price 8.70
Bid Quantity 6,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE110.00 |
10.00 | 2.20 | 28.21% | 90.00 |
|
Previous Close 7.80
Open 8.00
High 10.95
Low 8.00
Vol 1,50,000
Open Interest (OI) 3,42,000
Change in OI -1,14,000
Bid Price 8.90
Offer Price 11.05
Bid Quantity 6,000
Offer Quantity 54,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE115.00 |
14.95 | 1.95 | 15.00% | 85.05 |
|
Previous Close 13.00
Open 13.75
High 16.25
Low 13.75
Vol 48,000
Open Interest (OI) 24,000
Change in OI -42,000
Bid Price 13.75
Offer Price 19.60
Bid Quantity 6,000
Offer Quantity 54,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE112.50 |
12.45 | 1.60 | 14.75% | 87.55 |
|
Previous Close 10.85
Open 10.40
High 13.00
Low 10.40
Vol 1,02,000
Open Interest (OI) 1,50,000
Change in OI -66,000
Bid Price 10.75
Offer Price 14.45
Bid Quantity 1,38,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE135.00 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 2,10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE125.00 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 3,66,000
Change in OI -48,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 60,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE125.00 |
13.40 | 0.00 | 0.00% | 86.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 21.35
Offer Price 27.80
Bid Quantity 1,38,000
Offer Quantity 1,38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE75.00 |
0.20 | 0.00 | 0.00% | 99.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE97.50 |
4.90 | 0.00 | 0.00% | 95.10 |
|
Previous Close 4.90
Open 4.90
High 4.90
Low 4.90
Vol 6,000
Open Interest (OI) 6,000
Change in OI -6,000
Bid Price 0.65
Offer Price 5.65
Bid Quantity 1,38,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE97.50 |
0.35 | 0.00 | 0.00% | 99.65 |
|
Previous Close 0.35
Open 0.15
High 0.35
Low 0.15
Vol 24,000
Open Interest (OI) 1,26,000
Change in OI -12,000
Bid Price 0.30
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 24,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE72.50 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE95.00 |
8.00 | 0.00 | 0.00% | 92.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE92.50 |
0.25 | 0.00 | 0.00% | 99.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE70.00 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE137.50 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE120.00 |
11.20 | 0.00 | 0.00% | 88.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 17.60
Offer Price 21.90
Bid Quantity 1,38,000
Offer Quantity 36,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE132.50 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 36,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE77.50 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE117.50 |
13.55 | 0.00 | 0.00% | 86.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 15.95
Offer Price 19.70
Bid Quantity 18,000
Offer Quantity 1,38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE87.50 |
25.70 | 0.00 | 0.00% | 74.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 7.80
Offer Price 15.10
Bid Quantity 12,000
Offer Quantity 1,38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE122.50 |
11.25 | 0.00 | 0.00% | 88.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 20.20
Offer Price 25.10
Bid Quantity 1,38,000
Offer Quantity 1,38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE127.50 |
0.05 | 0.00 | 0.00% | 99.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE130.00 |
0.05 | -0.05 | -50.00% | 99.95 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,08,000
Open Interest (OI) 6,66,000
Change in OI -72,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,62,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE115.00 |
0.05 | -0.05 | -50.00% | 99.95 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 7,62,000
Open Interest (OI) 12,00,000
Change in OI -3,78,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,56,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE120.00 |
0.05 | -0.05 | -50.00% | 99.95 |
|
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,36,000
Open Interest (OI) 11,64,000
Change in OI -1,80,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE117.50 |
0.05 | -0.05 | -50.00% | 99.95 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 72,000
Open Interest (OI) 1,80,000
Change in OI -18,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 72,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE122.50 |
0.05 | -0.05 | -50.00% | 99.95 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 1,08,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE100.00 |
1.30 | -1.35 | -50.94% | 98.70 |
|
Previous Close 2.65
Open 2.80
High 2.80
Low 0.40
Vol 4,62,000
Open Interest (OI) 1,26,000
Change in OI 42,000
Bid Price 0.65
Offer Price 1.05
Bid Quantity 6,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE102.50 |
0.35 | -0.65 | -65.00% | 99.65 |
|
Previous Close 1.00
Open 1.10
High 1.10
Low 0.20
Vol 2,52,000
Open Interest (OI) 72,000
Change in OI 24,000
Bid Price 0.30
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE105.00 |
0.15 | -0.30 | -66.67% | 99.85 |
|
Previous Close 0.45
Open 0.40
High 0.50
Low 0.10
Vol 8,58,000
Open Interest (OI) 4,32,000
Change in OI -84,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE107.50 |
0.10 | -0.30 | -75.00% | 99.90 |
|
Previous Close 0.40
Open 0.30
High 0.35
Low 0.10
Vol 2,64,000
Open Interest (OI) 3,00,000
Change in OI 48,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,14,000
Offer Quantity 24,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE110.00 |
0.05 | -0.15 | -75.00% | 99.95 |
|
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 10,14,000
Open Interest (OI) 8,82,000
Change in OI -4,32,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 78,000
Offer Quantity 66,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK CE112.50 |
0.05 | -0.15 | -75.00% | 99.95 |
|
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 2,22,000
Open Interest (OI) 4,62,000
Change in OI -30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 60,000
Offer Quantity 1,38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 24-09-2020 |
OPTSTK PE82.50 |
0.15 | -1.30 | -89.66% | 99.85 |
|
Previous Close 1.45
Open 0.15
High 0.15
Low 0.15
Vol 18,000
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE90.00 |
1.55 | 0.30 | 24.00% | 98.45 |
|
Previous Close 1.25
Open 1.20
High 1.70
Low 1.20
Vol 3,84,000
Open Interest (OI) 2,16,000
Change in OI 90,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE102.50 |
6.75 | 1.30 | 23.85% | 93.25 |
|
Previous Close 5.45
Open 5.75
High 6.75
Low 5.50
Vol 72,000
Open Interest (OI) 66,000
Change in OI 18,000
Bid Price 6.15
Offer Price 6.40
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE107.50 |
9.75 | 1.25 | 14.71% | 90.25 |
|
Previous Close 8.50
Open 8.35
High 9.75
Low 8.35
Vol 18,000
Open Interest (OI) 36,000
Change in OI 12,000
Bid Price 7.55
Offer Price 11.35
Bid Quantity 6,000
Offer Quantity 1,38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE110.00 |
11.25 | 1.35 | 13.64% | 88.75 |
|
Previous Close 9.90
Open 10.05
High 12.00
Low 10.05
Vol 78,000
Open Interest (OI) 2,10,000
Change in OI 66,000
Bid Price 10.70
Offer Price 11.40
Bid Quantity 66,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE92.50 |
2.05 | 0.20 | 10.81% | 97.95 |
|
Previous Close 1.85
Open 1.65
High 2.25
Low 1.65
Vol 4,38,000
Open Interest (OI) 84,000
Change in OI -2,88,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE105.00 |
7.55 | 0.55 | 7.86% | 92.45 |
|
Previous Close 7.00
Open 7.25
High 9.00
Low 7.00
Vol 1,68,000
Open Interest (OI) 2,16,000
Change in OI 84,000
Bid Price 7.60
Offer Price 7.75
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE100.00 |
4.80 | 0.30 | 6.67% | 95.20 |
|
Previous Close 4.50
Open 4.45
High 5.85
Low 4.15
Vol 5,46,000
Open Interest (OI) 6,06,000
Change in OI 42,000
Bid Price 4.85
Offer Price 5.00
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE97.50 |
3.65 | 0.20 | 5.80% | 96.35 |
|
Previous Close 3.45
Open 3.25
High 4.45
Low 3.15
Vol 2,40,000
Open Interest (OI) 1,86,000
Change in OI 72,000
Bid Price 3.65
Offer Price 3.85
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE95.00 |
2.75 | 0.05 | 1.85% | 97.25 |
|
Previous Close 2.70
Open 2.35
High 3.50
Low 2.30
Vol 3,06,000
Open Interest (OI) 2,16,000
Change in OI 1,08,000
Bid Price 2.75
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE135.00 |
0.30 | 0.00 | 0.00% | 99.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE70.00 |
0.15 | 0.00 | 0.00% | 99.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE130.00 |
0.40 | 0.00 | 0.00% | 99.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE80.00 |
0.15 | 0.00 | 0.00% | 99.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE85.00 |
0.55 | 0.00 | 0.00% | 99.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE125.00 |
1.00 | 0.00 | 0.00% | 99.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE75.00 |
0.20 | 0.00 | 0.00% | 99.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE82.50 |
0.25 | 0.00 | 0.00% | 99.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE77.50 |
0.20 | 0.00 | 0.00% | 99.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE72.50 |
0.40 | 0.00 | 0.00% | 99.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE95.00 |
10.05 | 0.00 | 0.00% | 89.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.95
Offer Price 14.50
Bid Quantity 12,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE100.00 |
5.40 | -0.90 | -14.29% | 94.60 |
|
Previous Close 6.30
Open 6.15
High 6.15
Low 4.75
Vol 1,98,000
Open Interest (OI) 1,14,000
Change in OI 78,000
Bid Price 5.30
Offer Price 5.40
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE107.50 |
2.80 | -0.60 | -17.65% | 97.20 |
|
Previous Close 3.40
Open 3.15
High 3.15
Low 2.35
Vol 90,000
Open Interest (OI) 84,000
Change in OI 54,000
Bid Price 2.50
Offer Price 2.65
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE102.50 |
4.50 | -1.10 | -19.64% | 95.50 |
|
Previous Close 5.60
Open 4.95
High 5.05
Low 3.90
Vol 2,04,000
Open Interest (OI) 2,46,000
Change in OI 1,50,000
Bid Price 4.05
Offer Price 4.25
Bid Quantity 6,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK PE112.50 |
13.50 | -3.70 | -21.51% | 86.50 |
|
Previous Close 17.20
Open 13.50
High 13.50
Low 13.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 10.30
Offer Price 14.40
Bid Quantity 6,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE112.50 |
1.55 | -0.45 | -22.50% | 98.45 |
|
Previous Close 2.00
Open 1.55
High 1.65
Low 1.45
Vol 36,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 0.85
Offer Price 1.60
Bid Quantity 1,38,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE105.00 |
3.35 | -1.05 | -23.86% | 96.65 |
|
Previous Close 4.40
Open 4.30
High 4.30
Low 3.00
Vol 4,26,000
Open Interest (OI) 2,40,000
Change in OI 1,32,000
Bid Price 3.25
Offer Price 3.35
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE110.00 |
2.00 | -0.80 | -28.57% | 98.00 |
|
Previous Close 2.80
Open 2.75
High 2.80
Low 1.80
Vol 6,72,000
Open Interest (OI) 4,20,000
Change in OI 1,26,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE115.00 |
1.20 | -0.50 | -29.41% | 98.80 |
|
Previous Close 1.70
Open 1.60
High 1.60
Low 1.10
Vol 1,86,000
Open Interest (OI) 3,00,000
Change in OI 6,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 12,000
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE117.50 |
1.05 | -0.45 | -30.00% | 98.95 |
|
Previous Close 1.50
Open 1.05
High 1.05
Low 1.05
Vol 6,000
Open Interest (OI) 18,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| RECLTD 29-10-2020 |
OPTSTK CE120.00 |
0.65 | -0.35 | -35.00% | 99.35 |
|
Previous Close 1.00
Open 1.00
High 1.00
Low 0.65
Vol 1,20,000
Open Interest (OI) 2,04,000
|
|||||
PUT/CALL Ratio (PCR)
View the Put Call Ratio for REC Option Contracts expiring on All-Expiry date.
Options Chain
View the Options Chain for REC Option Contracts expiring on All-Expiry date.