RECLTD

Rec Limited

335.4 -7.10 (-2.07%)

L: 334.8 H: 343

Back to Option Chain

Historical option data for RECLTD
16 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 350 CE
Delta: 0.17 Vega: 0.17 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	335.40	1.25 ₹ 1,593.75	-1.55 -1976.25	21.29	4,404 56,15,100	642 8,18,550	4,216 53,75,400
15 Dec	342.50	2.75 ₹ 3,506.25	-1.4 -1785.00	18.73	3,899 49,71,225	350 4,46,250	3,780 48,19,500
12 Dec	344.40	4.05 ₹ 5,163.75	-0.3 -382.50	19.19	3,667 46,75,425	405 5,16,375	3,430 43,73,250
11 Dec	344.00	4.35 ₹ 5,546.25	-0.1 -127.50	19.34	3,730 47,55,750	26 33,150	3,033 38,67,075
10 Dec	342.60	4.4 ₹ 5,610	-0.35 -446.25	21.13	4,631 59,04,525	67 85,425	3,015 38,44,125
9 Dec	342.85	4.7 ₹ 5,992.5	-0.1 -127.50	21.28	5,119 65,26,725	125 1,59,375	3,063 39,05,325
8 Dec	342.60	4.6 ₹ 5,865	-5.8 -7395.00	21.27	7,232 92,20,800	1,392 17,74,800	2,939 37,47,225
5 Dec	353.30	10.65 ₹ 13,578.75	0.05 63.75	19.29	3,058 38,98,950	-15 -19,125	1,545 19,69,875
4 Dec	352.75	10.5 ₹ 13,387.5	0.7 892.50	21.56	1,939 24,72,225	5 6,375	1,559 19,87,725
3 Dec	350.30	10 ₹ 12,750	-4.55 -5801.25	21.57	1,771 22,58,025	495 6,31,125	1,553 19,80,075
2 Dec	357.45	14.4 ₹ 18,360	0 0.00	20.92	562 7,16,550	15 19,125	1,057 13,47,675
1 Dec	358.20	14.2 ₹ 18,105	-2.1 -2677.50	19.48	353 4,50,075	-2 -2,550	1,042 13,28,550
28 Nov	360.90	16.3 ₹ 20,782.5	-1.2 -1530.00	18.31	292 3,72,300	-5 -6,375	1,044 13,31,100
27 Nov	362.25	17.6 ₹ 22,440	3.35 4271.25	16.73	822 10,48,050	-103 -1,31,325	1,051 13,40,025
26 Nov	356.40	14.35 ₹ 18,296.25	3.15 4016.25	20.48	1,089 13,88,475	-71 -90,525	1,155 14,72,625
25 Nov	351.75	11 ₹ 14,025	-3.1 -3952.50	19.67	2,150 27,41,250	774 9,86,850	1,213 15,46,575
24 Nov	355.85	14.75 ₹ 18,806.25	-0.8 -1020.00	19.64	496 6,32,400	182 2,32,050	439 5,59,725
21 Nov	358.20	15.5 ₹ 19,762.5	-3.15 -4016.25	17.67	168 2,14,200	46 58,650	257 3,27,675
20 Nov	361.40	18.65 ₹ 23,778.75	0.9 1147.50	18.73	102 1,30,050	9 11,475	210 2,67,750
19 Nov	359.45	18 ₹ 22,950	0.1 127.50	19.96	128 1,63,200	42 53,550	193 2,46,075
18 Nov	359.05	17.9 ₹ 22,822.5	-2.6 -3315.00	20.65	55 70,125	27 34,425	151 1,92,525
17 Nov	361.40	20.5 ₹ 26,137.5	1.3 1657.50	22.06	59 75,225	23 29,325	123 1,56,825
14 Nov	358.05	19.2 ₹ 24,480	-1.05 -1338.75	22.90	100 1,27,500	43 54,825	107 1,36,425

13 Nov	359.05	20.25 ₹ 25,818.75	-2.25 -2868.75	23.92	48 61,200	34 43,350	63 80,325
12 Nov	362.25	22.5 ₹ 28,687.5	1.35 1721.25	24.53	3 3,825	0 0	29 36,975
11 Nov	362.05	21.15 ₹ 26,966.25	-1.8 -2295.00	20.80	20 25,500	15 19,125	30 38,250
10 Nov	362.40	22.95 ₹ 29,261.25	-2.05 -2613.75	23.46	5 6,375	0 0	15 19,125
7 Nov	364.95	25 ₹ 31,875	0.85 1083.75	23.18	7 8,925	6 7,650	15 19,125
6 Nov	362.70	24.15 ₹ 30,791.25	-8.45 -10773.75	24.51	1 1,275	0 0	9 11,475
4 Nov	370.65	32.6 ₹ 41,565	-4.1 -5227.50	-	0 0	0 0	0 0
3 Nov	379.20	32.6 ₹ 41,565	-4.1 -5227.50	-	0 0	-1 -1,275	0 0
31 Oct	374.85	32.6 ₹ 41,565	-4.1 -5227.50	-	1 1,275	0 0	10 12,750
30 Oct	378.30	36.7 ₹ 46,792.5	-4.75 -6056.25	21.12	9 11,475	5 6,375	9 11,475
29 Oct	385.55	41.45 ₹ 52,848.75	-7.4 -9435.00	-	6 7,650	3 3,825	3 3,825
28 Oct	368.95	48.85 ₹ 62,283.75	0 0.00	-	0 0	0 0	0 0
27 Oct	373.70	48.85 ₹ 62,283.75	0 0.00	-	0 0	0 0	0 0
24 Oct	372.60	48.85 ₹ 62,283.75	0 0.00	-	0 0	0 0	0 0
23 Oct	374.90	48.85 ₹ 62,283.75	0 0.00	-	0 0	0 0	0 0
21 Oct	377.15	48.85 ₹ 62,283.75	0 0.00	-	0 0	0 0	0 0
20 Oct	374.70	48.85 ₹ 62,283.75	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 350 expiring on 30DEC2025

Delta for 350 CE is 0.17

Historical price for 350 CE is as follows

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 1.25, which was -1.55 lower than the previous day. The implied volatity was 21.29, the open interest changed by 642 which increased total open position to 4216

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 2.75, which was -1.4 lower than the previous day. The implied volatity was 18.73, the open interest changed by 350 which increased total open position to 3780

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 4.05, which was -0.3 lower than the previous day. The implied volatity was 19.19, the open interest changed by 405 which increased total open position to 3430

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 4.35, which was -0.1 lower than the previous day. The implied volatity was 19.34, the open interest changed by 26 which increased total open position to 3033

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 21.13, the open interest changed by 67 which increased total open position to 3015

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 4.7, which was -0.1 lower than the previous day. The implied volatity was 21.28, the open interest changed by 125 which increased total open position to 3063

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 4.6, which was -5.8 lower than the previous day. The implied volatity was 21.27, the open interest changed by 1392 which increased total open position to 2939

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 10.65, which was 0.05 higher than the previous day. The implied volatity was 19.29, the open interest changed by -15 which decreased total open position to 1545

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 10.5, which was 0.7 higher than the previous day. The implied volatity was 21.56, the open interest changed by 5 which increased total open position to 1559

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 10, which was -4.55 lower than the previous day. The implied volatity was 21.57, the open interest changed by 495 which increased total open position to 1553

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was 20.92, the open interest changed by 15 which increased total open position to 1057

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 14.2, which was -2.1 lower than the previous day. The implied volatity was 19.48, the open interest changed by -2 which decreased total open position to 1042

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 16.3, which was -1.2 lower than the previous day. The implied volatity was 18.31, the open interest changed by -5 which decreased total open position to 1044

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 17.6, which was 3.35 higher than the previous day. The implied volatity was 16.73, the open interest changed by -103 which decreased total open position to 1051

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 14.35, which was 3.15 higher than the previous day. The implied volatity was 20.48, the open interest changed by -71 which decreased total open position to 1155

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 11, which was -3.1 lower than the previous day. The implied volatity was 19.67, the open interest changed by 774 which increased total open position to 1213

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 14.75, which was -0.8 lower than the previous day. The implied volatity was 19.64, the open interest changed by 182 which increased total open position to 439

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 15.5, which was -3.15 lower than the previous day. The implied volatity was 17.67, the open interest changed by 46 which increased total open position to 257

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 18.65, which was 0.9 higher than the previous day. The implied volatity was 18.73, the open interest changed by 9 which increased total open position to 210

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 18, which was 0.1 higher than the previous day. The implied volatity was 19.96, the open interest changed by 42 which increased total open position to 193

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 17.9, which was -2.6 lower than the previous day. The implied volatity was 20.65, the open interest changed by 27 which increased total open position to 151

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 20.5, which was 1.3 higher than the previous day. The implied volatity was 22.06, the open interest changed by 23 which increased total open position to 123

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 19.2, which was -1.05 lower than the previous day. The implied volatity was 22.90, the open interest changed by 43 which increased total open position to 107

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 20.25, which was -2.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 34 which increased total open position to 63

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 22.5, which was 1.35 higher than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 29

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 21.15, which was -1.8 lower than the previous day. The implied volatity was 20.80, the open interest changed by 15 which increased total open position to 30

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 22.95, which was -2.05 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 15

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 25, which was 0.85 higher than the previous day. The implied volatity was 23.18, the open interest changed by 6 which increased total open position to 15

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 24.15, which was -8.45 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 9

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 32.6, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 32.6, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 32.6, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 36.7, which was -4.75 lower than the previous day. The implied volatity was 21.12, the open interest changed by 5 which increased total open position to 9

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 41.45, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 48.85, 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 48.85, 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 48.85, 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 48.85, 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 48.85, 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 48.85, 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 350 PE
Delta: -0.81 Vega: 0.18 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	335.40	15.35 ₹ 19,571.25	5.75 7331.25	22.70	1,243 15,84,825	-295 -3,76,125	2,567 32,72,925
15 Dec	342.50	9.65 ₹ 12,303.75	1.4 1785.00	22.00	671 8,55,525	-198 -2,52,450	2,865 36,52,875
12 Dec	344.40	8.6 ₹ 10,965	0.2 255.00	20.62	743 9,47,325	91 1,16,025	3,060 39,01,500
11 Dec	344.00	8.2 ₹ 10,455	-1.85 -2358.75	19.24	512 6,52,800	-31 -39,525	2,969 37,85,475
10 Dec	342.60	10.3 ₹ 13,132.5	0.6 765.00	22.41	2,224 28,35,600	448 5,71,200	3,000 38,25,000
9 Dec	342.85	9.9 ₹ 12,622.5	-0.8 -1020.00	20.99	1,312 16,72,800	-195 -2,48,625	2,552 32,53,800
8 Dec	342.60	11.15 ₹ 14,216.25	6.3 8032.50	23.15	4,157 53,00,175	294 3,74,850	2,745 34,99,875
5 Dec	353.30	4.55 ₹ 5,801.25	-0.85 -1083.75	19.84	2,600 33,15,000	143 1,82,325	2,458 31,33,950
4 Dec	352.75	5.55 ₹ 7,076.25	-1.55 -1976.25	20.42	1,886 24,04,650	201 2,56,275	2,315 29,51,625
3 Dec	350.30	6.9 ₹ 8,797.5	2.45 3123.75	22.45	2,322 29,60,550	127 1,61,925	2,117 26,99,175
2 Dec	357.45	4.5 ₹ 5,737.5	-0.05 -63.75	22.45	962 12,26,550	123 1,56,825	1,994 25,42,350
1 Dec	358.20	4.6 ₹ 5,865	0.9 1147.50	22.56	887 11,30,925	88 1,12,200	1,876 23,91,900
28 Nov	360.90	3.75 ₹ 4,781.25	0.2 255.00	21.44	667 8,50,425	69 87,975	1,784 22,74,600
27 Nov	362.25	3.45 ₹ 4,398.75	-1.6 -2040.00	21.80	1,483 18,90,825	-29 -36,975	1,717 21,89,175
26 Nov	356.40	5.1 ₹ 6,502.5	-2.2 -2805.00	21.23	1,738 22,15,950	-51 -65,025	1,747 22,27,425
25 Nov	351.75	7.85 ₹ 10,008.75	2.05 2613.75	23.20	2,449 31,22,475	548 6,98,700	1,783 22,73,325
24 Nov	355.85	5.45 ₹ 6,948.75	-0.25 -318.75	22.11	797 10,16,175	191 2,43,525	1,238 15,78,450
21 Nov	358.20	5.85 ₹ 7,458.75	1 1275.00	23.55	500 6,37,500	146 1,86,150	1,044 13,31,100
20 Nov	361.40	4.75 ₹ 6,056.25	-0.8 -1020.00	23.10	384 4,89,600	80 1,02,000	897 11,43,675
19 Nov	359.45	5.45 ₹ 6,948.75	-0.45 -573.75	23.43	205 2,61,375	79 1,00,725	822 10,48,050
18 Nov	359.05	5.8 ₹ 7,395	0 0.00	23.52	269 3,42,975	140 1,78,500	742 9,46,050
17 Nov	361.40	5.75 ₹ 7,331.25	-1.2 -1530.00	24.96	190 2,42,250	48 61,200	602 7,67,550
14 Nov	358.05	6.8 ₹ 8,670	-0.15 -191.25	24.63	149 1,89,975	53 67,575	553 7,05,075
13 Nov	359.05	7.05 ₹ 8,988.75	1.05 1338.75	25.40	111 1,41,525	42 53,550	499 6,36,225
12 Nov	362.25	5.95 ₹ 7,586.25	-0.25 -318.75	24.47	365 4,65,375	117 1,49,175	460 5,86,500
11 Nov	362.05	6.25 ₹ 7,968.75	-0.3 -382.50	25.05	116 1,47,900	31 39,525	343 4,37,325
10 Nov	362.40	6.3 ₹ 8,032.5	0.3 382.50	25.38	109 1,38,975	24 30,600	310 3,95,250
7 Nov	364.95	5.9 ₹ 7,522.5	-0.85 -1083.75	25.30	65 82,875	20 25,500	286 3,64,650
6 Nov	362.70	6.75 ₹ 8,606.25	1.8 2295.00	25.65	127 1,61,925	62 79,050	265 3,37,875
4 Nov	370.65	4.9 ₹ 6,247.5	1.6 2040.00	25.74	32 40,800	17 21,675	202 2,57,550
3 Nov	379.20	3.2 ₹ 4,080	-0.9 -1147.50	25.09	37 47,175	-5 -6,375	184 2,34,600
31 Oct	374.85	4.2 ₹ 5,355	0.5 637.50	-	29 36,975	14 17,850	190 2,42,250
30 Oct	378.30	3.65 ₹ 4,653.75	0.75 956.25	25.51	193 2,46,075	79 1,00,725	170 2,16,750
29 Oct	385.55	2.65 ₹ 3,378.75	-3.05 -3888.75	26.30	105 1,33,875	-34 -43,350	91 1,16,025
28 Oct	368.95	5.7 ₹ 7,267.5	0.7 892.50	25.60	48 61,200	45 57,375	123 1,56,825
27 Oct	373.70	4.2 ₹ 5,355	-2.9 -3697.50	24.88	39 49,725	17 21,675	77 98,175
24 Oct	372.60	7.1 ₹ 9,052.5	0.3 382.50	29.56	23 29,325	22 28,050	59 75,225
23 Oct	374.90	6.8 ₹ 8,670	-0.2 -255.00	29.80	30 38,250	29 36,975	36 45,900
21 Oct	377.15	7 ₹ 8,925	0.65 828.75	30.58	6 7,650	5 6,375	6 7,650
20 Oct	374.70	6.35 ₹ 8,096.25	-14.35 -18296.25	-	1 1,275	0 0	0 0
17 Oct	374.95	20.7 ₹ 26,392.5	0 0.00	5.79	0 0	0 0	0 0
16 Oct	377.50	20.7 ₹ 26,392.5	0 0.00	-	0 0	0 0	0 0
15 Oct	375.80	20.7 ₹ 26,392.5	0 0.00	-	0 0	0 0	0 0
14 Oct	370.30	20.7 ₹ 26,392.5	0 0.00	-	0 0	0 0	0 0
10 Oct	372.95	20.7 ₹ 26,392.5	0 0.00	-	0 0	0 0	0 0
9 Oct	371.60	20.7 ₹ 26,392.5	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	6.41	0 0	0 0	0 0

For Rec Limited - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -0.81

Historical price for 350 PE is as follows

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 15.35, which was 5.75 higher than the previous day. The implied volatity was 22.70, the open interest changed by -295 which decreased total open position to 2567

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 9.65, which was 1.4 higher than the previous day. The implied volatity was 22.00, the open interest changed by -198 which decreased total open position to 2865

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 8.6, which was 0.2 higher than the previous day. The implied volatity was 20.62, the open interest changed by 91 which increased total open position to 3060

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 8.2, which was -1.85 lower than the previous day. The implied volatity was 19.24, the open interest changed by -31 which decreased total open position to 2969

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 10.3, which was 0.6 higher than the previous day. The implied volatity was 22.41, the open interest changed by 448 which increased total open position to 3000

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 9.9, which was -0.8 lower than the previous day. The implied volatity was 20.99, the open interest changed by -195 which decreased total open position to 2552

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 11.15, which was 6.3 higher than the previous day. The implied volatity was 23.15, the open interest changed by 294 which increased total open position to 2745

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 4.55, which was -0.85 lower than the previous day. The implied volatity was 19.84, the open interest changed by 143 which increased total open position to 2458

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 5.55, which was -1.55 lower than the previous day. The implied volatity was 20.42, the open interest changed by 201 which increased total open position to 2315

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 6.9, which was 2.45 higher than the previous day. The implied volatity was 22.45, the open interest changed by 127 which increased total open position to 2117

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 22.45, the open interest changed by 123 which increased total open position to 1994

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 4.6, which was 0.9 higher than the previous day. The implied volatity was 22.56, the open interest changed by 88 which increased total open position to 1876

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 3.75, which was 0.2 higher than the previous day. The implied volatity was 21.44, the open interest changed by 69 which increased total open position to 1784

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 3.45, which was -1.6 lower than the previous day. The implied volatity was 21.80, the open interest changed by -29 which decreased total open position to 1717

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 5.1, which was -2.2 lower than the previous day. The implied volatity was 21.23, the open interest changed by -51 which decreased total open position to 1747

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 7.85, which was 2.05 higher than the previous day. The implied volatity was 23.20, the open interest changed by 548 which increased total open position to 1783

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 5.45, which was -0.25 lower than the previous day. The implied volatity was 22.11, the open interest changed by 191 which increased total open position to 1238

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 5.85, which was 1 higher than the previous day. The implied volatity was 23.55, the open interest changed by 146 which increased total open position to 1044

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 4.75, which was -0.8 lower than the previous day. The implied volatity was 23.10, the open interest changed by 80 which increased total open position to 897

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 5.45, which was -0.45 lower than the previous day. The implied volatity was 23.43, the open interest changed by 79 which increased total open position to 822

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 23.52, the open interest changed by 140 which increased total open position to 742

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 5.75, which was -1.2 lower than the previous day. The implied volatity was 24.96, the open interest changed by 48 which increased total open position to 602

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 24.63, the open interest changed by 53 which increased total open position to 553

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 7.05, which was 1.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by 42 which increased total open position to 499

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was 24.47, the open interest changed by 117 which increased total open position to 460

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 6.25, which was -0.3 lower than the previous day. The implied volatity was 25.05, the open interest changed by 31 which increased total open position to 343

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 6.3, which was 0.3 higher than the previous day. The implied volatity was 25.38, the open interest changed by 24 which increased total open position to 310

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 5.9, which was -0.85 lower than the previous day. The implied volatity was 25.30, the open interest changed by 20 which increased total open position to 286

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 6.75, which was 1.8 higher than the previous day. The implied volatity was 25.65, the open interest changed by 62 which increased total open position to 265

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 4.9, which was 1.6 higher than the previous day. The implied volatity was 25.74, the open interest changed by 17 which increased total open position to 202

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was 25.09, the open interest changed by -5 which decreased total open position to 184

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 4.2, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 190

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 25.51, the open interest changed by 79 which increased total open position to 170

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 2.65, which was -3.05 lower than the previous day. The implied volatity was 26.30, the open interest changed by -34 which decreased total open position to 91

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 5.7, which was 0.7 higher than the previous day. The implied volatity was 25.60, the open interest changed by 45 which increased total open position to 123

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 4.2, which was -2.9 lower than the previous day. The implied volatity was 24.88, the open interest changed by 17 which increased total open position to 77

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 7.1, which was 0.3 higher than the previous day. The implied volatity was 29.56, the open interest changed by 22 which increased total open position to 59

On 23 Oct RECLTD was trading at 374.90. The strike last trading price was 6.8, which was -0.2 lower than the previous day. The implied volatity was 29.80, the open interest changed by 29 which increased total open position to 36

On 21 Oct RECLTD was trading at 377.15. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was 30.58, the open interest changed by 5 which increased total open position to 6

On 20 Oct RECLTD was trading at 374.70. The strike last trading price was 6.35, which was -14.35 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 20.7, which was 0 lower than the previous day. The implied volatity was 5.79, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 6.41, 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