RECLTD
Rec Limited
Historical option data for RECLTD
25 Mar 2026 04:12 PM IST
| RECLTD 30-MAR-2026 345 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.06
Theta: -0.19
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 327.70 | 0.45 | -0.05 | 30.08 | 968 | 143 | 740 | |||||||||
| 24 Mar | 320.80 | 0.5 | -0.1 | 37.9 | 214 | -24 | 596 | |||||||||
| 23 Mar | 316.45 | 0.6 | -1.75 | 42.72 | 856 | -21 | 621 | |||||||||
| 20 Mar | 330.50 | 2.2 | -0.6 | 31.91 | 2,196 | 27 | 650 | |||||||||
| 19 Mar | 333.40 | 3.15 | -4.65 | 27.9 | 2,563 | -10 | 621 | |||||||||
| 18 Mar | 348.05 | 7.65 | 3.1 | 20.23 | 5,113 | -37 | 646 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 337.70 | 4.85 | 0.6 | 27.15 | 1,657 | -15 | 675 | |||||||||
| 16 Mar | 332.45 | 4.1 | -0.55 | 33.66 | 838 | -6 | 687 | |||||||||
| 13 Mar | 331.50 | 4.55 | -4.5 | 32.44 | 1,489 | 153 | 690 | |||||||||
| 12 Mar | 343.50 | 9.1 | 3.5 | 28.82 | 1,824 | 13 | 550 | |||||||||
| 11 Mar | 333.05 | 5.45 | -0.8 | 32.07 | 920 | 15 | 537 | |||||||||
| 10 Mar | 334.40 | 6.45 | 2.05 | 30.97 | 457 | 3 | 522 | |||||||||
| 9 Mar | 324.40 | 4.45 | -3.9 | 34.64 | 783 | -21 | 520 | |||||||||
| 6 Mar | 339.15 | 8.3 | -1.35 | 28.99 | 1,046 | 21 | 542 | |||||||||
| 5 Mar | 341.85 | 9.65 | 4 | 26.76 | 1,165 | 143 | 520 | |||||||||
| 4 Mar | 328.75 | 5.45 | -3.35 | 31.71 | 1,128 | 127 | 376 | |||||||||
| 2 Mar | 338.95 | 9 | -5.05 | 27.09 | 702 | 121 | 249 | |||||||||
| 27 Feb | 349.80 | 13.8 | -3.7 | 24.88 | 37 | 6 | 126 | |||||||||
| 26 Feb | 354.10 | 17.2 | -0.3 | 24.52 | 18 | 6 | 119 | |||||||||
| 25 Feb | 354.00 | 17.45 | 0.05 | 24.55 | 66 | -1 | 112 | |||||||||
| 24 Feb | 354.00 | 18.1 | 2.65 | 24.17 | 108 | 39 | 114 | |||||||||
| 23 Feb | 352.20 | 15.3 | -1.4 | 21.08 | 92 | 31 | 75 | |||||||||
| 20 Feb | 354.20 | 16.35 | -0.35 | 18.44 | 52 | 38 | 44 | |||||||||
| 19 Feb | 353.55 | 16.7 | -2.4 | 22.03 | 1 | 0 | 6 | |||||||||
| 18 Feb | 364.30 | 15.3 | -3.8 | - | 0 | 0 | 6 | |||||||||
| 17 Feb | 358.60 | 15.3 | -3.8 | - | 0 | 0 | 6 | |||||||||
| 16 Feb | 353.50 | 15.3 | -3.8 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 346.90 | 15.3 | -3.8 | 26.02 | 10 | 3 | 4 | |||||||||
| 12 Feb | 350.70 | 19.1 | -15.3 | 27.73 | 1 | 0 | 0 | |||||||||
| 11 Feb | 353.95 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 355.80 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 359.90 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 372.50 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.10 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 381.60 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.50 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 363.10 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.85 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.10 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 375.30 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 377.50 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 363.95 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 361.35 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 366.20 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 355.80 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 358.90 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 370.10 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 371.00 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 369.90 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 366.90 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 370.50 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 363.60 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 371.40 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 385.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 382.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 381.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 380.65 | 34.4 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 367.70 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 356.80 | 34.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 345 expiring on 30MAR2026
Delta for 345 CE is 0.09
Historical price for 345 CE is as follows
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by 143 which increased total open position to 740
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 37.9, the open interest changed by -24 which decreased total open position to 596
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 0.6, which was -1.75 lower than the previous day. The implied volatity was 42.72, the open interest changed by -21 which decreased total open position to 621
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 31.91, the open interest changed by 27 which increased total open position to 650
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 3.15, which was -4.65 lower than the previous day. The implied volatity was 27.9, the open interest changed by -10 which decreased total open position to 621
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 7.65, which was 3.1 higher than the previous day. The implied volatity was 20.23, the open interest changed by -37 which decreased total open position to 646
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 4.85, which was 0.6 higher than the previous day. The implied volatity was 27.15, the open interest changed by -15 which decreased total open position to 675
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was 33.66, the open interest changed by -6 which decreased total open position to 687
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 4.55, which was -4.5 lower than the previous day. The implied volatity was 32.44, the open interest changed by 153 which increased total open position to 690
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 9.1, which was 3.5 higher than the previous day. The implied volatity was 28.82, the open interest changed by 13 which increased total open position to 550
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 5.45, which was -0.8 lower than the previous day. The implied volatity was 32.07, the open interest changed by 15 which increased total open position to 537
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 6.45, which was 2.05 higher than the previous day. The implied volatity was 30.97, the open interest changed by 3 which increased total open position to 522
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 4.45, which was -3.9 lower than the previous day. The implied volatity was 34.64, the open interest changed by -21 which decreased total open position to 520
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 8.3, which was -1.35 lower than the previous day. The implied volatity was 28.99, the open interest changed by 21 which increased total open position to 542
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 9.65, which was 4 higher than the previous day. The implied volatity was 26.76, the open interest changed by 143 which increased total open position to 520
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 5.45, which was -3.35 lower than the previous day. The implied volatity was 31.71, the open interest changed by 127 which increased total open position to 376
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 9, which was -5.05 lower than the previous day. The implied volatity was 27.09, the open interest changed by 121 which increased total open position to 249
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 13.8, which was -3.7 lower than the previous day. The implied volatity was 24.88, the open interest changed by 6 which increased total open position to 126
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 17.2, which was -0.3 lower than the previous day. The implied volatity was 24.52, the open interest changed by 6 which increased total open position to 119
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 17.45, which was 0.05 higher than the previous day. The implied volatity was 24.55, the open interest changed by -1 which decreased total open position to 112
On 24 Feb RECLTD was trading at 354.00. The strike last trading price was 18.1, which was 2.65 higher than the previous day. The implied volatity was 24.17, the open interest changed by 39 which increased total open position to 114
On 23 Feb RECLTD was trading at 352.20. The strike last trading price was 15.3, which was -1.4 lower than the previous day. The implied volatity was 21.08, the open interest changed by 31 which increased total open position to 75
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was 16.35, which was -0.35 lower than the previous day. The implied volatity was 18.44, the open interest changed by 38 which increased total open position to 44
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was 16.7, which was -2.4 lower than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 6
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was 15.3, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was 15.3, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was 15.3, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 15.3, which was -3.8 lower than the previous day. The implied volatity was 26.02, the open interest changed by 3 which increased total open position to 4
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 19.1, which was -15.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 34.4, 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 Feb RECLTD was trading at 355.80. The strike last trading price was 34.4, 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 Feb RECLTD was trading at 359.90. The strike last trading price was 34.4, 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 Feb RECLTD was trading at 372.50. The strike last trading price was 34.4, 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 5 Feb RECLTD was trading at 382.10. The strike last trading price was 34.4, 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 4 Feb RECLTD was trading at 381.60. The strike last trading price was 34.4, 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 Feb RECLTD was trading at 372.50. The strike last trading price was 34.4, 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 2 Feb RECLTD was trading at 363.10. The strike last trading price was 34.4, 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 1 Feb RECLTD was trading at 359.85. The strike last trading price was 34.4, 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 30 Jan RECLTD was trading at 364.10. The strike last trading price was 34.4, 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 29 Jan RECLTD was trading at 375.30. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 377.50. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 363.95. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 361.35. The strike last trading price was 34.4, 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 22 Jan RECLTD was trading at 366.20. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 355.80. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 358.90. The strike last trading price was 34.4, 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 19 Jan RECLTD was trading at 370.10. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 371.00. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 369.90. The strike last trading price was 34.4, 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 13 Jan RECLTD was trading at 366.90. The strike last trading price was 34.4, 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 12 Jan RECLTD was trading at 370.50. The strike last trading price was 34.4, 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 Jan RECLTD was trading at 363.60. The strike last trading price was 34.4, 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 8 Jan RECLTD was trading at 371.40. The strike last trading price was 34.4, 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 7 Jan RECLTD was trading at 385.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan RECLTD was trading at 382.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan RECLTD was trading at 381.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan RECLTD was trading at 380.65. The strike last trading price was 34.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan RECLTD was trading at 367.70. The strike last trading price was 34.4, 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 31 Dec RECLTD was trading at 356.80. The strike last trading price was 34.4, 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 30MAR2026 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.08
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 327.70 | 17.15 | -10.25 | 34.77 | 115 | -47 | 335 |
| 24 Mar | 320.80 | 27.4 | -2 | 69.82 | 17 | -4 | 382 |
| 23 Mar | 316.45 | 29.85 | 12.75 | 48.61 | 123 | -74 | 383 |
| 20 Mar | 330.50 | 17.1 | 0.05 | 37.42 | 173 | -3 | 457 |
| 19 Mar | 333.40 | 16.4 | 9.3 | 49.42 | 502 | -90 | 460 |
| 18 Mar | 348.05 | 7 | -6.85 | 36.3 | 750 | 77 | 552 |
| 17 Mar | 337.70 | 13.35 | -3.8 | 41.57 | 110 | 21 | 475 |
| 16 Mar | 332.45 | 17.15 | -3.35 | 37.65 | 46 | -7 | 452 |
| 13 Mar | 331.50 | 20.8 | 8 | 47.74 | 151 | 0 | 457 |
| 12 Mar | 343.50 | 12.85 | -5.65 | 43.28 | 427 | -31 | 465 |
| 11 Mar | 333.05 | 18.6 | 2.85 | 40.96 | 62 | -1 | 495 |
| 10 Mar | 334.40 | 15.4 | -10.2 | 35.21 | 47 | -7 | 496 |
| 9 Mar | 324.40 | 25.15 | 10.05 | 46.2 | 148 | 10 | 504 |
| 6 Mar | 339.15 | 15.1 | 2.4 | 37.56 | 353 | -13 | 497 |
| 5 Mar | 341.85 | 12.45 | -10.4 | 35.02 | 214 | 79 | 511 |
| 4 Mar | 328.75 | 22.85 | 7.75 | 40.13 | 291 | 24 | 432 |
| 2 Mar | 338.95 | 14.7 | 6 | 35.58 | 351 | 11 | 409 |
| 27 Feb | 349.80 | 8.95 | 2.4 | 30.07 | 635 | 51 | 401 |
| 26 Feb | 354.10 | 6.65 | -0.25 | 28.44 | 148 | 21 | 348 |
| 25 Feb | 354.00 | 6.85 | -0.3 | 28.66 | 627 | 43 | 327 |
| 24 Feb | 354.00 | 6.85 | -0.9 | 29.03 | 415 | 114 | 284 |
| 23 Feb | 352.20 | 7.75 | 0.2 | 28.77 | 103 | 28 | 169 |
| 20 Feb | 354.20 | 7.6 | -0.1 | 29.25 | 89 | 34 | 138 |
| 19 Feb | 353.55 | 8.15 | 4.1 | 28.9 | 100 | 58 | 104 |
| 18 Feb | 364.30 | 4.05 | -1.5 | 25.97 | 100 | 30 | 48 |
| 17 Feb | 358.60 | 5.55 | -2.65 | 26.07 | 14 | 7 | 18 |
| 16 Feb | 353.50 | 8.15 | -3.55 | 29.17 | 9 | 7 | 9 |
| 13 Feb | 346.90 | 11.7 | 3.35 | 29.45 | 1 | 0 | 1 |
| 12 Feb | 350.70 | 8.35 | -14.55 | - | 0 | 0 | 1 |
| 11 Feb | 353.95 | 8.35 | -14.55 | 28.6 | 1 | 0 | 0 |
| 10 Feb | 355.80 | 22.9 | 0 | 3.67 | 0 | 0 | 0 |
| 9 Feb | 359.90 | 22.9 | 0 | 4.4 | 0 | 0 | 0 |
| 6 Feb | 372.50 | 22.9 | 0 | 7 | 0 | 0 | 0 |
| 5 Feb | 382.10 | 22.9 | 0 | 8.62 | 0 | 0 | 0 |
| 4 Feb | 381.60 | 22.9 | 0 | 8.39 | 0 | 0 | 0 |
| 3 Feb | 372.50 | 22.9 | 0 | 6.77 | 0 | 0 | 0 |
| 2 Feb | 363.10 | 22.9 | 0 | 5.35 | 0 | 0 | 0 |
| 1 Feb | 359.85 | 22.9 | 0 | 4.14 | 0 | 0 | 0 |
| 30 Jan | 364.10 | 22.9 | 0 | 5.24 | 0 | 0 | 0 |
| 29 Jan | 375.30 | 22.9 | 0 | 7.22 | 0 | 0 | 0 |
| 28 Jan | 377.50 | 22.9 | 0 | 7.44 | 0 | 0 | 0 |
| 27 Jan | 363.95 | 22.9 | 0 | 5.1 | 0 | 0 | 0 |
| 23 Jan | 361.35 | 22.9 | 0 | 4.71 | 0 | 0 | 0 |
| 22 Jan | 366.20 | 22.9 | 0 | 5.54 | 0 | 0 | 0 |
| 21 Jan | 355.80 | 22.9 | 0 | 3.53 | 0 | 0 | 0 |
| 20 Jan | 358.90 | 22.9 | 0 | 4.1 | 0 | 0 | 0 |
| 19 Jan | 370.10 | 22.9 | 0 | 5.82 | 0 | 0 | 0 |
| 16 Jan | 371.00 | 22.9 | 0 | 6.18 | 0 | 0 | 0 |
| 14 Jan | 369.90 | 22.9 | 0 | 5.88 | 0 | 0 | 0 |
| 13 Jan | 366.90 | 22.9 | 0 | 5.37 | 0 | 0 | 0 |
| 12 Jan | 370.50 | 22.9 | 0 | 5.94 | 0 | 0 | 0 |
| 9 Jan | 363.60 | 22.9 | 0 | 4.7 | 0 | 0 | 0 |
| 8 Jan | 371.40 | 22.9 | 0 | 5.78 | 0 | 0 | 0 |
| 7 Jan | 385.25 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 382.85 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 381.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 380.65 | 22.9 | - | - | 0 | 0 | 0 |
| 1 Jan | 367.70 | 22.9 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 356.80 | 22.9 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 345 expiring on 30MAR2026
Delta for 345 PE is -0.88
Historical price for 345 PE is as follows
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 17.15, which was -10.25 lower than the previous day. The implied volatity was 34.77, the open interest changed by -47 which decreased total open position to 335
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 27.4, which was -2 lower than the previous day. The implied volatity was 69.82, the open interest changed by -4 which decreased total open position to 382
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 29.85, which was 12.75 higher than the previous day. The implied volatity was 48.61, the open interest changed by -74 which decreased total open position to 383
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 17.1, which was 0.05 higher than the previous day. The implied volatity was 37.42, the open interest changed by -3 which decreased total open position to 457
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 16.4, which was 9.3 higher than the previous day. The implied volatity was 49.42, the open interest changed by -90 which decreased total open position to 460
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 7, which was -6.85 lower than the previous day. The implied volatity was 36.3, the open interest changed by 77 which increased total open position to 552
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 13.35, which was -3.8 lower than the previous day. The implied volatity was 41.57, the open interest changed by 21 which increased total open position to 475
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 17.15, which was -3.35 lower than the previous day. The implied volatity was 37.65, the open interest changed by -7 which decreased total open position to 452
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 20.8, which was 8 higher than the previous day. The implied volatity was 47.74, the open interest changed by 0 which decreased total open position to 457
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 12.85, which was -5.65 lower than the previous day. The implied volatity was 43.28, the open interest changed by -31 which decreased total open position to 465
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 18.6, which was 2.85 higher than the previous day. The implied volatity was 40.96, the open interest changed by -1 which decreased total open position to 495
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 15.4, which was -10.2 lower than the previous day. The implied volatity was 35.21, the open interest changed by -7 which decreased total open position to 496
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 25.15, which was 10.05 higher than the previous day. The implied volatity was 46.2, the open interest changed by 10 which increased total open position to 504
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 15.1, which was 2.4 higher than the previous day. The implied volatity was 37.56, the open interest changed by -13 which decreased total open position to 497
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 12.45, which was -10.4 lower than the previous day. The implied volatity was 35.02, the open interest changed by 79 which increased total open position to 511
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 22.85, which was 7.75 higher than the previous day. The implied volatity was 40.13, the open interest changed by 24 which increased total open position to 432
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 14.7, which was 6 higher than the previous day. The implied volatity was 35.58, the open interest changed by 11 which increased total open position to 409
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 8.95, which was 2.4 higher than the previous day. The implied volatity was 30.07, the open interest changed by 51 which increased total open position to 401
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was 28.44, the open interest changed by 21 which increased total open position to 348
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 6.85, which was -0.3 lower than the previous day. The implied volatity was 28.66, the open interest changed by 43 which increased total open position to 327
On 24 Feb RECLTD was trading at 354.00. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was 29.03, the open interest changed by 114 which increased total open position to 284
On 23 Feb RECLTD was trading at 352.20. The strike last trading price was 7.75, which was 0.2 higher than the previous day. The implied volatity was 28.77, the open interest changed by 28 which increased total open position to 169
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was 7.6, which was -0.1 lower than the previous day. The implied volatity was 29.25, the open interest changed by 34 which increased total open position to 138
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was 8.15, which was 4.1 higher than the previous day. The implied volatity was 28.9, the open interest changed by 58 which increased total open position to 104
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was 4.05, which was -1.5 lower than the previous day. The implied volatity was 25.97, the open interest changed by 30 which increased total open position to 48
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was 5.55, which was -2.65 lower than the previous day. The implied volatity was 26.07, the open interest changed by 7 which increased total open position to 18
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was 8.15, which was -3.55 lower than the previous day. The implied volatity was 29.17, the open interest changed by 7 which increased total open position to 9
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 11.7, which was 3.35 higher than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 1
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 8.35, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 8.35, which was -14.55 lower than the previous day. The implied volatity was 28.6, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RECLTD was trading at 372.50. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 7, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RECLTD was trading at 382.10. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RECLTD was trading at 381.60. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RECLTD was trading at 372.50. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RECLTD was trading at 363.10. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RECLTD was trading at 359.85. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RECLTD was trading at 364.10. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RECLTD was trading at 375.30. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 28 Jan RECLTD was trading at 377.50. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 27 Jan RECLTD was trading at 363.95. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
On 23 Jan RECLTD was trading at 361.35. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 22 Jan RECLTD was trading at 366.20. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 21 Jan RECLTD was trading at 355.80. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 20 Jan RECLTD was trading at 358.90. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 19 Jan RECLTD was trading at 370.10. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 16 Jan RECLTD was trading at 371.00. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 14 Jan RECLTD was trading at 369.90. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RECLTD was trading at 366.90. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 12 Jan RECLTD was trading at 370.50. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 9 Jan RECLTD was trading at 363.60. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0
On 8 Jan RECLTD was trading at 371.40. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 7 Jan RECLTD was trading at 385.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan RECLTD was trading at 382.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan RECLTD was trading at 381.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan RECLTD was trading at 380.65. The strike last trading price was 22.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan RECLTD was trading at 367.70. The strike last trading price was 22.9, 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 31 Dec RECLTD was trading at 356.80. The strike last trading price was 22.9, 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
