RECLTD

Rec Limited

333.95 -1.45 (-0.43%)

L: 332.5 H: 337.3

Back to Option Chain

Historical option data for RECLTD
17 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RECLTD 30-DEC-2025 340 CE
Delta: 0.33 Vega: 0.23 Theta: -0.20 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	2.65 ₹ 3,378.75	-1.3 -1657.50	19.43	6,155 78,47,625	205 2,61,375	2,938 37,45,950
16 Dec	335.40	3.7 ₹ 4,717.5	-3.65 -4653.75	20.63	4,825 61,51,875	1,296 16,52,400	2,676 34,11,900
15 Dec	342.50	7.2 ₹ 9,180	-2.3 -2932.50	18.21	4,210 53,67,750	363 4,62,825	1,385 17,65,875
12 Dec	344.40	9 ₹ 11,475	-0.6 -765.00	18.58	2,221 28,31,775	142 1,81,050	1,027 13,09,425
11 Dec	344.00	9.9 ₹ 12,622.5	0.55 701.25	20.66	1,737 22,14,675	96 1,22,400	884 11,27,100
10 Dec	342.60	9.3 ₹ 11,857.5	-0.6 -765.00	21.63	1,589 20,25,975	-42 -53,550	790 10,07,250
9 Dec	342.85	9.8 ₹ 12,495	0.1 127.50	22.23	3,468 44,21,700	239 3,04,725	832 10,60,800
8 Dec	342.60	9.45 ₹ 12,048.75	-8.4 -10710.00	21.87	1,976 25,19,400	312 3,97,800	595 7,58,625
5 Dec	353.30	18.2 ₹ 23,205	0.55 701.25	20.61	303 3,86,325	9 11,475	282 3,59,550
4 Dec	352.75	17.5 ₹ 22,312.5	1.15 1466.25	22.75	161 2,05,275	-11 -14,025	272 3,46,800
3 Dec	350.30	16.65 ₹ 21,228.75	-5.5 -7012.50	22.29	245 3,12,375	107 1,36,425	283 3,60,825
2 Dec	357.45	22.05 ₹ 28,113.75	-0.05 -63.75	21.17	50 63,750	8 10,200	176 2,24,400
1 Dec	358.20	22.1 ₹ 28,177.5	-2.45 -3123.75	20.13	24 30,600	11 14,025	167 2,12,925
28 Nov	360.90	24.55 ₹ 31,301.25	-0.95 -1211.25	18.65	15 19,125	4 5,100	156 1,98,900
27 Nov	362.25	25.5 ₹ 32,512.5	3.7 4717.50	-	149 1,89,975	-50 -63,750	152 1,93,800
26 Nov	356.40	21.9 ₹ 27,922.5	4.15 5291.25	21.41	85 1,08,375	-31 -39,525	201 2,56,275
25 Nov	351.75	17.6 ₹ 22,440	-3.85 -4908.75	19.77	155 1,97,625	88 1,12,200	231 2,94,525
24 Nov	355.85	22.25 ₹ 28,368.75	-0.8 -1020.00	19.94	92 1,17,300	34 43,350	141 1,79,775
21 Nov	358.20	23 ₹ 29,325	-3.4 -4335.00	16.37	96 1,22,400	63 80,325	107 1,36,425
20 Nov	361.40	26.4 ₹ 33,660	1.2 1530.00	17.22	37 47,175	18 22,950	41 52,275
19 Nov	359.45	25.55 ₹ 32,576.25	0.55 701.25	19.41	16 20,400	10 12,750	23 29,325
18 Nov	359.05	25 ₹ 31,875	-3.95 -5036.25	19.24	3 3,825	1 1,275	12 15,300

17 Nov	361.40	28.95 ₹ 36,911.25	3.65 4653.75	24.72	1 1,275	0 0	10 12,750
14 Nov	358.05	25.3 ₹ 32,257.5	-4.7 -5992.50	19.76	5 6,375	1 1,275	9 11,475
13 Nov	359.05	30 ₹ 38,250	-3 -3825.00	-	0 0	1 1,275	0 0
12 Nov	362.25	30 ₹ 38,250	-3 -3825.00	25.12	2 2,550	1 1,275	8 10,200
11 Nov	362.05	33 ₹ 42,075	-5 -6375.00	-	0 0	0 0	0 0
10 Nov	362.40	33 ₹ 42,075	-5 -6375.00	-	0 0	0 0	0 0
7 Nov	364.95	33 ₹ 42,075	-5 -6375.00	-	0 0	3 3,825	0 0
6 Nov	362.70	33 ₹ 42,075	-5 -6375.00	28.49	3 3,825	0 0	4 5,100
4 Nov	370.65	38 ₹ 48,450	-6.6 -8415.00	22.48	2 2,550	0 0	3 3,825
3 Nov	379.20	44.6 ₹ 56,865	-5.95 -7586.25	-	0 0	1 1,275	0 0
31 Oct	374.85	44.6 ₹ 56,865	-5.95 -7586.25	-	1 1,275	0 0	2 2,550
30 Oct	378.30	50.55 ₹ 64,451.25	-4.35 -5546.25	36.84	2 2,550	0 0	0 0
29 Oct	385.55	54.9 ₹ 69,997.5	0 0.00	-	0 0	0 0	0 0
28 Oct	368.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	373.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	372.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	374.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	377.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	374.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	374.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	377.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	375.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	370.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	372.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	371.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	378.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	380.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 340 expiring on 30DEC2025

Delta for 340 CE is 0.33

Historical price for 340 CE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 2.65, which was -1.3 lower than the previous day. The implied volatity was 19.43, the open interest changed by 205 which increased total open position to 2938

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 3.7, which was -3.65 lower than the previous day. The implied volatity was 20.63, the open interest changed by 1296 which increased total open position to 2676

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 7.2, which was -2.3 lower than the previous day. The implied volatity was 18.21, the open interest changed by 363 which increased total open position to 1385

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 9, which was -0.6 lower than the previous day. The implied volatity was 18.58, the open interest changed by 142 which increased total open position to 1027

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 9.9, which was 0.55 higher than the previous day. The implied volatity was 20.66, the open interest changed by 96 which increased total open position to 884

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 9.3, which was -0.6 lower than the previous day. The implied volatity was 21.63, the open interest changed by -42 which decreased total open position to 790

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 9.8, which was 0.1 higher than the previous day. The implied volatity was 22.23, the open interest changed by 239 which increased total open position to 832

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 9.45, which was -8.4 lower than the previous day. The implied volatity was 21.87, the open interest changed by 312 which increased total open position to 595

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 18.2, which was 0.55 higher than the previous day. The implied volatity was 20.61, the open interest changed by 9 which increased total open position to 282

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 17.5, which was 1.15 higher than the previous day. The implied volatity was 22.75, the open interest changed by -11 which decreased total open position to 272

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 16.65, which was -5.5 lower than the previous day. The implied volatity was 22.29, the open interest changed by 107 which increased total open position to 283

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 22.05, which was -0.05 lower than the previous day. The implied volatity was 21.17, the open interest changed by 8 which increased total open position to 176

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 22.1, which was -2.45 lower than the previous day. The implied volatity was 20.13, the open interest changed by 11 which increased total open position to 167

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 24.55, which was -0.95 lower than the previous day. The implied volatity was 18.65, the open interest changed by 4 which increased total open position to 156

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 25.5, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 152

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 21.9, which was 4.15 higher than the previous day. The implied volatity was 21.41, the open interest changed by -31 which decreased total open position to 201

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 17.6, which was -3.85 lower than the previous day. The implied volatity was 19.77, the open interest changed by 88 which increased total open position to 231

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 22.25, which was -0.8 lower than the previous day. The implied volatity was 19.94, the open interest changed by 34 which increased total open position to 141

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 23, which was -3.4 lower than the previous day. The implied volatity was 16.37, the open interest changed by 63 which increased total open position to 107

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 26.4, which was 1.2 higher than the previous day. The implied volatity was 17.22, the open interest changed by 18 which increased total open position to 41

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 25.55, which was 0.55 higher than the previous day. The implied volatity was 19.41, the open interest changed by 10 which increased total open position to 23

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 25, which was -3.95 lower than the previous day. The implied volatity was 19.24, the open interest changed by 1 which increased total open position to 12

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 28.95, which was 3.65 higher than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 10

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 25.3, which was -4.7 lower than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 9

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 30, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 30, which was -3 lower than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 8

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 4

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 38, which was -6.6 lower than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 3

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 44.6, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 44.6, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 50.55, which was -4.35 lower than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct RECLTD was trading at 374.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct RECLTD was trading at 377.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct RECLTD was trading at 374.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct RECLTD was trading at 374.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct RECLTD was trading at 377.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct RECLTD was trading at 375.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct RECLTD was trading at 370.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct RECLTD was trading at 372.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct RECLTD was trading at 371.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct RECLTD was trading at 378.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct RECLTD was trading at 380.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

RECLTD 30DEC2025 340 PE
Delta: -0.65 Vega: 0.23 Theta: -0.13 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	8.65 ₹ 11,028.75	1.05 1338.75	21.63	1,474 18,79,350	-33 -42,075	2,440 31,11,000
16 Dec	335.40	7.95 ₹ 10,136.25	3.8 4845.00	22.02	3,012 38,40,300	140 1,78,500	2,475 31,55,625
15 Dec	342.50	4.1 ₹ 5,227.5	0.5 637.50	21.21	5,421 69,11,775	432 5,50,800	2,348 29,93,700
12 Dec	344.40	3.75 ₹ 4,781.25	-0.15 -191.25	20.62	2,164 27,59,100	128 1,63,200	1,916 24,42,900
11 Dec	344.00	3.7 ₹ 4,717.5	-1.4 -1785.00	20.19	2,351 29,97,525	38 48,450	1,790 22,82,250
10 Dec	342.60	5.2 ₹ 6,630	0.4 510.00	22.62	2,350 29,96,250	-118 -1,50,450	1,753 22,35,075
9 Dec	342.85	4.9 ₹ 6,247.5	-0.9 -1147.50	21.43	4,679 59,65,725	125 1,59,375	1,860 23,71,500
8 Dec	342.60	6.05 ₹ 7,713.75	3.7 4717.50	23.69	4,619 58,89,225	310 3,95,250	1,732 22,08,300
5 Dec	353.30	2.1 ₹ 2,677.5	-0.6 -765.00	21.10	2,140 27,28,500	111 1,41,525	1,418 18,07,950
4 Dec	352.75	2.7 ₹ 3,442.5	-1 -1275.00	21.57	846 10,78,650	-27 -34,425	1,313 16,74,075
3 Dec	350.30	3.7 ₹ 4,717.5	1.5 1912.50	23.61	755 9,62,625	145 1,84,875	1,336 17,03,400
2 Dec	357.45	2.25 ₹ 2,868.75	-0.05 -63.75	23.42	350 4,46,250	21 26,775	1,190 15,17,250
1 Dec	358.20	2.35 ₹ 2,996.25	0.4 510.00	23.56	260 3,31,500	63 80,325	1,169 14,90,475
28 Nov	360.90	1.85 ₹ 2,358.75	-0.05 -63.75	22.34	171 2,18,025	8 10,200	1,107 14,11,425
27 Nov	362.25	1.85 ₹ 2,358.75	-0.85 -1083.75	23.25	674 8,59,350	72 91,800	1,098 13,99,950
26 Nov	356.40	2.75 ₹ 3,506.25	-1.3 -1657.50	22.43	1,420 18,10,500	-25 -31,875	1,027 13,09,425
25 Nov	351.75	4.35 ₹ 5,546.25	1.2 1530.00	23.50	1,519 19,36,725	296 3,77,400	1,050 13,38,750
24 Nov	355.85	2.95 ₹ 3,761.25	-0.25 -318.75	22.92	597 7,61,175	105 1,33,875	752 9,58,800
21 Nov	358.20	3.1 ₹ 3,952.5	0.4 510.00	23.55	380 4,84,500	140 1,78,500	647 8,24,925
20 Nov	361.40	2.65 ₹ 3,378.75	-0.45 -573.75	23.87	300 3,82,500	32 40,800	509 6,48,975
19 Nov	359.45	3.1 ₹ 3,952.5	-0.25 -318.75	24.11	178 2,26,950	81 1,03,275	476 6,06,900
18 Nov	359.05	3.3 ₹ 4,207.5	0 0.00	24.05	92 1,17,300	34 43,350	395 5,03,625
17 Nov	361.40	3.2 ₹ 4,080	-1.3 -1657.50	24.97	74 94,350	28 35,700	359 4,57,725
14 Nov	358.05	4.35 ₹ 5,546.25	0.2 255.00	25.80	136 1,73,400	45 57,375	331 4,22,025
13 Nov	359.05	4.15 ₹ 5,291.25	0.65 828.75	25.40	66 84,150	40 51,000	284 3,62,100
12 Nov	362.25	3.5 ₹ 4,462.5	-0.3 -382.50	24.81	71 90,525	18 22,950	244 3,11,100
11 Nov	362.05	3.8 ₹ 4,845	-0.15 -191.25	25.52	88 1,12,200	17 21,675	223 2,84,325
10 Nov	362.40	3.9 ₹ 4,972.5	0.05 63.75	25.94	44 56,100	16 20,400	206 2,62,650
7 Nov	364.95	3.85 ₹ 4,908.75	-0.35 -446.25	26.35	87 1,10,925	20 25,500	185 2,35,875
6 Nov	362.70	4.2 ₹ 5,355	1.2 1530.00	25.97	163 2,07,825	61 77,775	165 2,10,375
4 Nov	370.65	3.05 ₹ 3,888.75	1.05 1338.75	26.29	55 70,125	28 35,700	104 1,32,600
3 Nov	379.20	2 ₹ 2,550	-0.7 -892.50	25.99	3 3,825	2 2,550	75 95,625
31 Oct	374.85	2.7 ₹ 3,442.5	0.3 382.50	-	21 26,775	11 14,025	71 90,525
30 Oct	378.30	2.4 ₹ 3,060	0.65 828.75	26.56	13 16,575	8 10,200	59 75,225
29 Oct	385.55	1.75 ₹ 2,231.25	-1.55 -1976.25	27.38	30 38,250	-5 -6,375	51 65,025
28 Oct	368.95	3.3 ₹ 4,207.5	-0.5 -637.50	25.17	24 30,600	21 26,775	53 67,575
27 Oct	373.70	3.8 ₹ 4,845	-0.7 -892.50	28.80	3 3,825	1 1,275	30 38,250
24 Oct	372.60	4.5 ₹ 5,737.5	0.25 318.75	-	9 11,475	5 6,375	29 36,975
23 Oct	374.90	4.25 ₹ 5,418.75	-0.35 -446.25	29.15	4 5,100	3 3,825	23 29,325
21 Oct	377.15	4.6 ₹ 5,865	0 0.00	30.37	11 14,025	10 12,750	19 24,225
20 Oct	374.70	4.6 ₹ 5,865	-1.4 -1785.00	29.50	4 5,100	3 3,825	9 11,475
17 Oct	374.95	6 ₹ 7,650	0.9 1147.50	32.20	1 1,275	0 0	5 6,375
16 Oct	377.50	5.1 ₹ 6,502.5	0 0.00	31.12	1 1,275	0 0	5 6,375
15 Oct	375.80	5.1 ₹ 6,502.5	-1.4 -1785.00	-	1 1,275	0 0	4 5,100
14 Oct	370.30	6.5 ₹ 8,287.5	0.7 892.50	30.49	1 1,275	0 0	3 3,825
10 Oct	372.95	5.8 ₹ 7,395	-11.1 -14152.50	-	0 0	3 3,825	0 0
9 Oct	371.60	5.8 ₹ 7,395	-11.1 -14152.50	29.73	3 3,825	2 2,550	2 2,550
6 Oct	378.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	380.35	0 ₹ 0	0 0.00	7.95	0 0	0 0	0 0

For Rec Limited - strike price 340 expiring on 30DEC2025

Delta for 340 PE is -0.65

Historical price for 340 PE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 8.65, which was 1.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by -33 which decreased total open position to 2440

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 7.95, which was 3.8 higher than the previous day. The implied volatity was 22.02, the open interest changed by 140 which increased total open position to 2475

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 4.1, which was 0.5 higher than the previous day. The implied volatity was 21.21, the open interest changed by 432 which increased total open position to 2348

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 20.62, the open interest changed by 128 which increased total open position to 1916

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 3.7, which was -1.4 lower than the previous day. The implied volatity was 20.19, the open interest changed by 38 which increased total open position to 1790

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 5.2, which was 0.4 higher than the previous day. The implied volatity was 22.62, the open interest changed by -118 which decreased total open position to 1753

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 4.9, which was -0.9 lower than the previous day. The implied volatity was 21.43, the open interest changed by 125 which increased total open position to 1860

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 6.05, which was 3.7 higher than the previous day. The implied volatity was 23.69, the open interest changed by 310 which increased total open position to 1732

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 21.10, the open interest changed by 111 which increased total open position to 1418

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 21.57, the open interest changed by -27 which decreased total open position to 1313

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 3.7, which was 1.5 higher than the previous day. The implied volatity was 23.61, the open interest changed by 145 which increased total open position to 1336

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 21 which increased total open position to 1190

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 2.35, which was 0.4 higher than the previous day. The implied volatity was 23.56, the open interest changed by 63 which increased total open position to 1169

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 22.34, the open interest changed by 8 which increased total open position to 1107

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 23.25, the open interest changed by 72 which increased total open position to 1098

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 2.75, which was -1.3 lower than the previous day. The implied volatity was 22.43, the open interest changed by -25 which decreased total open position to 1027

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 4.35, which was 1.2 higher than the previous day. The implied volatity was 23.50, the open interest changed by 296 which increased total open position to 1050

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 22.92, the open interest changed by 105 which increased total open position to 752

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 3.1, which was 0.4 higher than the previous day. The implied volatity was 23.55, the open interest changed by 140 which increased total open position to 647

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 23.87, the open interest changed by 32 which increased total open position to 509

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was 24.11, the open interest changed by 81 which increased total open position to 476

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 24.05, the open interest changed by 34 which increased total open position to 395

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 3.2, which was -1.3 lower than the previous day. The implied volatity was 24.97, the open interest changed by 28 which increased total open position to 359

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 4.35, which was 0.2 higher than the previous day. The implied volatity was 25.80, the open interest changed by 45 which increased total open position to 331

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 4.15, which was 0.65 higher than the previous day. The implied volatity was 25.40, the open interest changed by 40 which increased total open position to 284

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 24.81, the open interest changed by 18 which increased total open position to 244

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 25.52, the open interest changed by 17 which increased total open position to 223

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was 25.94, the open interest changed by 16 which increased total open position to 206

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 3.85, which was -0.35 lower than the previous day. The implied volatity was 26.35, the open interest changed by 20 which increased total open position to 185

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 4.2, which was 1.2 higher than the previous day. The implied volatity was 25.97, the open interest changed by 61 which increased total open position to 165

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 3.05, which was 1.05 higher than the previous day. The implied volatity was 26.29, the open interest changed by 28 which increased total open position to 104

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 25.99, the open interest changed by 2 which increased total open position to 75

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 2.7, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 71

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 2.4, which was 0.65 higher than the previous day. The implied volatity was 26.56, the open interest changed by 8 which increased total open position to 59

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 27.38, the open interest changed by -5 which decreased total open position to 51

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 25.17, the open interest changed by 21 which increased total open position to 53

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 3.8, which was -0.7 lower than the previous day. The implied volatity was 28.80, the open interest changed by 1 which increased total open position to 30

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 29

On 23 Oct RECLTD was trading at 374.90. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was 29.15, the open interest changed by 3 which increased total open position to 23

On 21 Oct RECLTD was trading at 377.15. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 30.37, the open interest changed by 10 which increased total open position to 19

On 20 Oct RECLTD was trading at 374.70. The strike last trading price was 4.6, which was -1.4 lower than the previous day. The implied volatity was 29.50, the open interest changed by 3 which increased total open position to 9

On 17 Oct RECLTD was trading at 374.95. The strike last trading price was 6, which was 0.9 higher than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 5

On 16 Oct RECLTD was trading at 377.50. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 5

On 15 Oct RECLTD was trading at 375.80. The strike last trading price was 5.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 14 Oct RECLTD was trading at 370.30. The strike last trading price was 6.5, which was 0.7 higher than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 3

On 10 Oct RECLTD was trading at 372.95. The strike last trading price was 5.8, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 9 Oct RECLTD was trading at 371.60. The strike last trading price was 5.8, which was -11.1 lower than the previous day. The implied volatity was 29.73, the open interest changed by 2 which increased total open position to 2

On 3 Oct RECLTD was trading at 380.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0

Related Pages for RECLTD

RECLTD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD