RECLTD
Rec Limited
Historical option data for RECLTD
20 Feb 2026 04:12 PM IST
| RECLTD 24-FEB-2026 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.12
Theta: -0.3
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 354.20 | 1 | -0.65 | 19.26 | 3,727 | -82 | 1,344 | |||||||||
| 19 Feb | 353.55 | 1.45 | -5.7 | 23.7 | 2,479 | 210 | 1,444 | |||||||||
| 18 Feb | 364.30 | 6.75 | 1.95 | 22.28 | 5,759 | -1,515 | 1,243 | |||||||||
| 17 Feb | 358.60 | 4.7 | 0.8 | 26.54 | 5,887 | -94 | 2,760 | |||||||||
| 16 Feb | 353.50 | 3.9 | 1.4 | 28.96 | 3,989 | -593 | 2,866 | |||||||||
| 13 Feb | 346.90 | 2.3 | -1.95 | 28.38 | 4,768 | 275 | 3,463 | |||||||||
| 12 Feb | 350.70 | 4.05 | -2.05 | 28.97 | 3,305 | 146 | 3,188 | |||||||||
| 11 Feb | 353.95 | 6.05 | -1.4 | 29.82 | 3,529 | 345 | 3,039 | |||||||||
| 10 Feb | 355.80 | 7.4 | -2.7 | 31.32 | 4,802 | 637 | 2,687 | |||||||||
| 9 Feb | 359.90 | 9.6 | -8.5 | 31.9 | 8,361 | 873 | 2,032 | |||||||||
| 6 Feb | 372.50 | 18.15 | -4.85 | 28.55 | 434 | -15 | 1,159 | |||||||||
| 5 Feb | 382.10 | 22.65 | -1.25 | 16.99 | 354 | -43 | 1,174 | |||||||||
| 4 Feb | 381.60 | 23 | 6.25 | 15.28 | 947 | -111 | 1,219 | |||||||||
| 3 Feb | 372.50 | 16.4 | 4.35 | 20.02 | 1,421 | -69 | 1,335 | |||||||||
| 2 Feb | 363.10 | 12.65 | 0.7 | 24.77 | 6,205 | 225 | 1,402 | |||||||||
| 1 Feb | 359.85 | 11.8 | -1.5 | 31.47 | 3,478 | -80 | 1,170 | |||||||||
| 30 Jan | 364.10 | 13.3 | -9.75 | 25.67 | 3,120 | 104 | 1,250 | |||||||||
| 29 Jan | 375.30 | 23 | -1.3 | 30.26 | 389 | -42 | 1,146 | |||||||||
| 28 Jan | 377.50 | 23.65 | 8.35 | 26.81 | 1,237 | -57 | 1,195 | |||||||||
| 27 Jan | 363.95 | 16.3 | 2.1 | 28.52 | 2,038 | 458 | 1,267 | |||||||||
| 23 Jan | 361.35 | 13.95 | -2.65 | 25.37 | 603 | 243 | 810 | |||||||||
| 22 Jan | 366.20 | 17 | 4.95 | 25.18 | 646 | -12 | 568 | |||||||||
| 21 Jan | 355.80 | 12.4 | -1.3 | 29.58 | 946 | 242 | 564 | |||||||||
| 20 Jan | 358.90 | 13.9 | -6.6 | 29.36 | 297 | 139 | 323 | |||||||||
| 19 Jan | 370.10 | 20.5 | -1.75 | 28.01 | 69 | 6 | 184 | |||||||||
| 16 Jan | 371.00 | 21.9 | 0.9 | 26.25 | 52 | 46 | 177 | |||||||||
| 14 Jan | 369.90 | 21 | 2.65 | 26.35 | 38 | 31 | 130 | |||||||||
| 13 Jan | 366.90 | 18.55 | -2.25 | 25.22 | 27 | 3 | 99 | |||||||||
| 12 Jan | 370.50 | 20.8 | 2.9 | 24.46 | 28 | 4 | 94 | |||||||||
| 9 Jan | 363.60 | 17.75 | -5.4 | 26.14 | 24 | 5 | 89 | |||||||||
| 8 Jan | 371.40 | 23.1 | -8.75 | 27.09 | 32 | 3 | 88 | |||||||||
| 7 Jan | 385.25 | 31.85 | 1.85 | 21.11 | 43 | -10 | 82 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 382.85 | 30 | 2.7 | 21.48 | 1 | 0 | 92 | |||||||||
| 5 Jan | 381.00 | 27.3 | -1.8 | 18.01 | 4 | -1 | 92 | |||||||||
| 2 Jan | 380.65 | 29.1 | 10.3 | 19.58 | 61 | 29 | 93 | |||||||||
| 1 Jan | 367.70 | 18.95 | 5.4 | 19.24 | 54 | 8 | 63 | |||||||||
| 31 Dec | 356.80 | 13.45 | 3.15 | 21.68 | 40 | 24 | 53 | |||||||||
| 30 Dec | 351.40 | 10.3 | -1.1 | 21.04 | 7 | 4 | 28 | |||||||||
| 29 Dec | 355.95 | 11.4 | -1.9 | 19.45 | 3 | 0 | 24 | |||||||||
| 26 Dec | 357.10 | 13.2 | 0.2 | 20.17 | 12 | 4 | 24 | |||||||||
| 24 Dec | 354.75 | 13 | 0.85 | 21.84 | 11 | 5 | 19 | |||||||||
| 23 Dec | 354.20 | 12.15 | 4.65 | 20.58 | 11 | 3 | 14 | |||||||||
| 22 Dec | 344.30 | 7.5 | 0.65 | 20.63 | 2 | 0 | 11 | |||||||||
| 19 Dec | 339.20 | 6.85 | 1.1 | - | 0 | 0 | 11 | |||||||||
| 18 Dec | 337.00 | 6.85 | 1.1 | 23 | 2 | 1 | 10 | |||||||||
| 17 Dec | 333.95 | 5.75 | -2.05 | 22.85 | 5 | -1 | 9 | |||||||||
| 16 Dec | 335.40 | 7.8 | -0.95 | 25.37 | 1 | 0 | 9 | |||||||||
| 15 Dec | 342.50 | 8.75 | -1.25 | 21.87 | 1 | 0 | 9 | |||||||||
| 12 Dec | 344.40 | 10 | -0.1 | 22.3 | 3 | 1 | 8 | |||||||||
| 11 Dec | 344.00 | 10.1 | 0 | 22.05 | 1 | 0 | 7 | |||||||||
| 10 Dec | 342.60 | 10.1 | -0.9 | 23.01 | 2 | 0 | 7 | |||||||||
| 9 Dec | 342.85 | 11 | 0.25 | 24.16 | 2 | 1 | 7 | |||||||||
| 8 Dec | 342.60 | 10.75 | -4.95 | 24.08 | 5 | 0 | 1 | |||||||||
| 5 Dec | 353.30 | 15.7 | -0.3 | 22.29 | 1 | 0 | 1 | |||||||||
| 4 Dec | 352.75 | 16 | -12.9 | - | 0 | 1 | 0 | |||||||||
| 3 Dec | 350.30 | 16 | -12.9 | 25 | 1 | 0 | 0 | |||||||||
| 2 Dec | 357.45 | 28.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 358.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 360.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 362.25 | 28.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 360 expiring on 24FEB2026
Delta for 360 CE is 0.24
Historical price for 360 CE is as follows
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 19.26, the open interest changed by -82 which decreased total open position to 1344
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was 1.45, which was -5.7 lower than the previous day. The implied volatity was 23.7, the open interest changed by 210 which increased total open position to 1444
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was 6.75, which was 1.95 higher than the previous day. The implied volatity was 22.28, the open interest changed by -1515 which decreased total open position to 1243
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was 4.7, which was 0.8 higher than the previous day. The implied volatity was 26.54, the open interest changed by -94 which decreased total open position to 2760
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was 3.9, which was 1.4 higher than the previous day. The implied volatity was 28.96, the open interest changed by -593 which decreased total open position to 2866
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 2.3, which was -1.95 lower than the previous day. The implied volatity was 28.38, the open interest changed by 275 which increased total open position to 3463
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 4.05, which was -2.05 lower than the previous day. The implied volatity was 28.97, the open interest changed by 146 which increased total open position to 3188
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 6.05, which was -1.4 lower than the previous day. The implied volatity was 29.82, the open interest changed by 345 which increased total open position to 3039
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 7.4, which was -2.7 lower than the previous day. The implied volatity was 31.32, the open interest changed by 637 which increased total open position to 2687
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 9.6, which was -8.5 lower than the previous day. The implied volatity was 31.9, the open interest changed by 873 which increased total open position to 2032
On 6 Feb RECLTD was trading at 372.50. The strike last trading price was 18.15, which was -4.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by -15 which decreased total open position to 1159
On 5 Feb RECLTD was trading at 382.10. The strike last trading price was 22.65, which was -1.25 lower than the previous day. The implied volatity was 16.99, the open interest changed by -43 which decreased total open position to 1174
On 4 Feb RECLTD was trading at 381.60. The strike last trading price was 23, which was 6.25 higher than the previous day. The implied volatity was 15.28, the open interest changed by -111 which decreased total open position to 1219
On 3 Feb RECLTD was trading at 372.50. The strike last trading price was 16.4, which was 4.35 higher than the previous day. The implied volatity was 20.02, the open interest changed by -69 which decreased total open position to 1335
On 2 Feb RECLTD was trading at 363.10. The strike last trading price was 12.65, which was 0.7 higher than the previous day. The implied volatity was 24.77, the open interest changed by 225 which increased total open position to 1402
On 1 Feb RECLTD was trading at 359.85. The strike last trading price was 11.8, which was -1.5 lower than the previous day. The implied volatity was 31.47, the open interest changed by -80 which decreased total open position to 1170
On 30 Jan RECLTD was trading at 364.10. The strike last trading price was 13.3, which was -9.75 lower than the previous day. The implied volatity was 25.67, the open interest changed by 104 which increased total open position to 1250
On 29 Jan RECLTD was trading at 375.30. The strike last trading price was 23, which was -1.3 lower than the previous day. The implied volatity was 30.26, the open interest changed by -42 which decreased total open position to 1146
On 28 Jan RECLTD was trading at 377.50. The strike last trading price was 23.65, which was 8.35 higher than the previous day. The implied volatity was 26.81, the open interest changed by -57 which decreased total open position to 1195
On 27 Jan RECLTD was trading at 363.95. The strike last trading price was 16.3, which was 2.1 higher than the previous day. The implied volatity was 28.52, the open interest changed by 458 which increased total open position to 1267
On 23 Jan RECLTD was trading at 361.35. The strike last trading price was 13.95, which was -2.65 lower than the previous day. The implied volatity was 25.37, the open interest changed by 243 which increased total open position to 810
On 22 Jan RECLTD was trading at 366.20. The strike last trading price was 17, which was 4.95 higher than the previous day. The implied volatity was 25.18, the open interest changed by -12 which decreased total open position to 568
On 21 Jan RECLTD was trading at 355.80. The strike last trading price was 12.4, which was -1.3 lower than the previous day. The implied volatity was 29.58, the open interest changed by 242 which increased total open position to 564
On 20 Jan RECLTD was trading at 358.90. The strike last trading price was 13.9, which was -6.6 lower than the previous day. The implied volatity was 29.36, the open interest changed by 139 which increased total open position to 323
On 19 Jan RECLTD was trading at 370.10. The strike last trading price was 20.5, which was -1.75 lower than the previous day. The implied volatity was 28.01, the open interest changed by 6 which increased total open position to 184
On 16 Jan RECLTD was trading at 371.00. The strike last trading price was 21.9, which was 0.9 higher than the previous day. The implied volatity was 26.25, the open interest changed by 46 which increased total open position to 177
On 14 Jan RECLTD was trading at 369.90. The strike last trading price was 21, which was 2.65 higher than the previous day. The implied volatity was 26.35, the open interest changed by 31 which increased total open position to 130
On 13 Jan RECLTD was trading at 366.90. The strike last trading price was 18.55, which was -2.25 lower than the previous day. The implied volatity was 25.22, the open interest changed by 3 which increased total open position to 99
On 12 Jan RECLTD was trading at 370.50. The strike last trading price was 20.8, which was 2.9 higher than the previous day. The implied volatity was 24.46, the open interest changed by 4 which increased total open position to 94
On 9 Jan RECLTD was trading at 363.60. The strike last trading price was 17.75, which was -5.4 lower than the previous day. The implied volatity was 26.14, the open interest changed by 5 which increased total open position to 89
On 8 Jan RECLTD was trading at 371.40. The strike last trading price was 23.1, which was -8.75 lower than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 88
On 7 Jan RECLTD was trading at 385.25. The strike last trading price was 31.85, which was 1.85 higher than the previous day. The implied volatity was 21.11, the open interest changed by -10 which decreased total open position to 82
On 6 Jan RECLTD was trading at 382.85. The strike last trading price was 30, which was 2.7 higher than the previous day. The implied volatity was 21.48, the open interest changed by 0 which decreased total open position to 92
On 5 Jan RECLTD was trading at 381.00. The strike last trading price was 27.3, which was -1.8 lower than the previous day. The implied volatity was 18.01, the open interest changed by -1 which decreased total open position to 92
On 2 Jan RECLTD was trading at 380.65. The strike last trading price was 29.1, which was 10.3 higher than the previous day. The implied volatity was 19.58, the open interest changed by 29 which increased total open position to 93
On 1 Jan RECLTD was trading at 367.70. The strike last trading price was 18.95, which was 5.4 higher than the previous day. The implied volatity was 19.24, the open interest changed by 8 which increased total open position to 63
On 31 Dec RECLTD was trading at 356.80. The strike last trading price was 13.45, which was 3.15 higher than the previous day. The implied volatity was 21.68, the open interest changed by 24 which increased total open position to 53
On 30 Dec RECLTD was trading at 351.40. The strike last trading price was 10.3, which was -1.1 lower than the previous day. The implied volatity was 21.04, the open interest changed by 4 which increased total open position to 28
On 29 Dec RECLTD was trading at 355.95. The strike last trading price was 11.4, which was -1.9 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 24
On 26 Dec RECLTD was trading at 357.10. The strike last trading price was 13.2, which was 0.2 higher than the previous day. The implied volatity was 20.17, the open interest changed by 4 which increased total open position to 24
On 24 Dec RECLTD was trading at 354.75. The strike last trading price was 13, which was 0.85 higher than the previous day. The implied volatity was 21.84, the open interest changed by 5 which increased total open position to 19
On 23 Dec RECLTD was trading at 354.20. The strike last trading price was 12.15, which was 4.65 higher than the previous day. The implied volatity was 20.58, the open interest changed by 3 which increased total open position to 14
On 22 Dec RECLTD was trading at 344.30. The strike last trading price was 7.5, which was 0.65 higher than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 11
On 19 Dec RECLTD was trading at 339.20. The strike last trading price was 6.85, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Dec RECLTD was trading at 337.00. The strike last trading price was 6.85, which was 1.1 higher than the previous day. The implied volatity was 23, the open interest changed by 1 which increased total open position to 10
On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 5.75, which was -2.05 lower than the previous day. The implied volatity was 22.85, the open interest changed by -1 which decreased total open position to 9
On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 7.8, which was -0.95 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 9
On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 8.75, which was -1.25 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 9
On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was 22.3, the open interest changed by 1 which increased total open position to 8
On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 22.05, the open interest changed by 0 which decreased total open position to 7
On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 10.1, which was -0.9 lower than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 7
On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 11, which was 0.25 higher than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 7
On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 10.75, which was -4.95 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 1
On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 15.7, which was -0.3 lower than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 1
On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 16, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 16, which was -12.9 lower than the previous day. The implied volatity was 25, the open interest changed by 0 which decreased total open position to 0
On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 28.9, 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 1 Dec RECLTD was trading at 358.20. 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 28 Nov RECLTD was trading at 360.90. 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 27 Nov RECLTD was trading at 362.25. The strike last trading price was 28.9, 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
| RECLTD 24FEB2026 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.13
Theta: -0.42
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 354.20 | 7.4 | -1.3 | 29.14 | 1,307 | -364 | 1,460 |
| 19 Feb | 353.55 | 9.55 | 6.95 | 33.24 | 2,226 | -408 | 1,832 |
| 18 Feb | 364.30 | 2.85 | -2.75 | 25.75 | 5,887 | 487 | 2,255 |
| 17 Feb | 358.60 | 5.75 | -3.5 | 25.98 | 962 | 84 | 1,775 |
| 16 Feb | 353.50 | 9 | -6.65 | 29.15 | 298 | -90 | 1,693 |
| 13 Feb | 346.90 | 16.25 | 3.3 | 33.72 | 255 | -107 | 1,783 |
| 12 Feb | 350.70 | 13.2 | 2.55 | 33.13 | 555 | -66 | 1,890 |
| 11 Feb | 353.95 | 10.2 | -0.7 | 29.36 | 819 | 31 | 1,957 |
| 10 Feb | 355.80 | 11.05 | 1.4 | 34.31 | 1,545 | -30 | 1,926 |
| 9 Feb | 359.90 | 10.1 | 5.65 | 35.96 | 9,393 | 113 | 1,938 |
| 6 Feb | 372.50 | 4.4 | -0.25 | 30.85 | 2,023 | -82 | 1,826 |
| 5 Feb | 382.10 | 4.75 | -0.3 | 39.91 | 673 | -84 | 1,911 |
| 4 Feb | 381.60 | 5.05 | -2.2 | 39.33 | 1,340 | 62 | 2,012 |
| 3 Feb | 372.50 | 7.25 | -4.25 | 37.82 | 1,605 | 241 | 1,954 |
| 2 Feb | 363.10 | 10.85 | -3.7 | 39.68 | 2,134 | 24 | 1,713 |
| 1 Feb | 359.85 | 16 | 3.25 | 46.02 | 3,690 | 78 | 1,694 |
| 30 Jan | 364.10 | 12.65 | 3.15 | 42.12 | 3,459 | -391 | 1,623 |
| 29 Jan | 375.30 | 8.9 | 0.55 | 42.02 | 3,166 | 461 | 2,011 |
| 28 Jan | 377.50 | 8.3 | -4.9 | 41.3 | 1,538 | 31 | 1,559 |
| 27 Jan | 363.95 | 12.55 | -2.15 | 41.47 | 2,271 | 430 | 1,541 |
| 23 Jan | 361.35 | 14.75 | 3.8 | 41.24 | 946 | 320 | 1,118 |
| 22 Jan | 366.20 | 10.6 | -6.05 | 35.24 | 573 | 200 | 798 |
| 21 Jan | 355.80 | 16.2 | 1.85 | 36.36 | 482 | 168 | 598 |
| 20 Jan | 358.90 | 15.2 | 5.75 | 36.48 | 330 | 156 | 427 |
| 19 Jan | 370.10 | 9.85 | 0.15 | 34.35 | 41 | 8 | 272 |
| 16 Jan | 371.00 | 9.7 | -0.5 | 34.56 | 92 | 60 | 262 |
| 14 Jan | 369.90 | 10.3 | -1.05 | 33.74 | 24 | 12 | 202 |
| 13 Jan | 366.90 | 11.35 | 1.35 | 33.21 | 4 | 3 | 190 |
| 12 Jan | 370.50 | 10 | -3.2 | 32.76 | 58 | 26 | 186 |
| 9 Jan | 363.60 | 13.5 | 3.4 | 33.9 | 46 | -1 | 159 |
| 8 Jan | 371.40 | 10.8 | 4.8 | 33.56 | 89 | 10 | 160 |
| 7 Jan | 385.25 | 6 | -0.6 | 31.5 | 43 | 28 | 150 |
| 6 Jan | 382.85 | 6.6 | -0.15 | 31.28 | 43 | 21 | 122 |
| 5 Jan | 381.00 | 6.75 | 0.3 | 30.54 | 61 | 19 | 101 |
| 2 Jan | 380.65 | 6.4 | -4.25 | 29.34 | 121 | 33 | 82 |
| 1 Jan | 367.70 | 10.5 | -3 | 29.73 | 26 | 11 | 50 |
| 31 Dec | 356.80 | 13.5 | -3.1 | 27.03 | 37 | 23 | 38 |
| 30 Dec | 351.40 | 16.6 | 1.9 | 27.56 | 2 | 1 | 14 |
| 29 Dec | 355.95 | 14.7 | 0.7 | 27.15 | 3 | 2 | 12 |
| 26 Dec | 357.10 | 14 | -1.5 | 27.01 | 8 | 3 | 5 |
| 24 Dec | 354.75 | 15.5 | -16.2 | - | 0 | 0 | 2 |
| 23 Dec | 354.20 | 15.5 | -16.2 | 26.57 | 2 | 1 | 1 |
| 22 Dec | 344.30 | 31.7 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 339.20 | 31.7 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 337.00 | 31.7 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 333.95 | 31.7 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 335.40 | 31.7 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 342.50 | 31.7 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 344.40 | 31.7 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 344.00 | 31.7 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 342.60 | 31.7 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 342.85 | 31.7 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 342.60 | 31.7 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 353.30 | 31.7 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 352.75 | 31.7 | 0 | 0.14 | 0 | 0 | 0 |
| 3 Dec | 350.30 | 31.7 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 357.45 | 31.7 | 0 | 1.09 | 0 | 0 | 0 |
| 1 Dec | 358.20 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 360.90 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 362.25 | 31.7 | 0 | 1.95 | 0 | 0 | 0 |
For Rec Limited - strike price 360 expiring on 24FEB2026
Delta for 360 PE is -0.68
Historical price for 360 PE is as follows
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was 7.4, which was -1.3 lower than the previous day. The implied volatity was 29.14, the open interest changed by -364 which decreased total open position to 1460
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was 9.55, which was 6.95 higher than the previous day. The implied volatity was 33.24, the open interest changed by -408 which decreased total open position to 1832
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was 2.85, which was -2.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 487 which increased total open position to 2255
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was 5.75, which was -3.5 lower than the previous day. The implied volatity was 25.98, the open interest changed by 84 which increased total open position to 1775
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was 9, which was -6.65 lower than the previous day. The implied volatity was 29.15, the open interest changed by -90 which decreased total open position to 1693
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 16.25, which was 3.3 higher than the previous day. The implied volatity was 33.72, the open interest changed by -107 which decreased total open position to 1783
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 13.2, which was 2.55 higher than the previous day. The implied volatity was 33.13, the open interest changed by -66 which decreased total open position to 1890
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 10.2, which was -0.7 lower than the previous day. The implied volatity was 29.36, the open interest changed by 31 which increased total open position to 1957
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 11.05, which was 1.4 higher than the previous day. The implied volatity was 34.31, the open interest changed by -30 which decreased total open position to 1926
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 10.1, which was 5.65 higher than the previous day. The implied volatity was 35.96, the open interest changed by 113 which increased total open position to 1938
On 6 Feb RECLTD was trading at 372.50. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was 30.85, the open interest changed by -82 which decreased total open position to 1826
On 5 Feb RECLTD was trading at 382.10. The strike last trading price was 4.75, which was -0.3 lower than the previous day. The implied volatity was 39.91, the open interest changed by -84 which decreased total open position to 1911
On 4 Feb RECLTD was trading at 381.60. The strike last trading price was 5.05, which was -2.2 lower than the previous day. The implied volatity was 39.33, the open interest changed by 62 which increased total open position to 2012
On 3 Feb RECLTD was trading at 372.50. The strike last trading price was 7.25, which was -4.25 lower than the previous day. The implied volatity was 37.82, the open interest changed by 241 which increased total open position to 1954
On 2 Feb RECLTD was trading at 363.10. The strike last trading price was 10.85, which was -3.7 lower than the previous day. The implied volatity was 39.68, the open interest changed by 24 which increased total open position to 1713
On 1 Feb RECLTD was trading at 359.85. The strike last trading price was 16, which was 3.25 higher than the previous day. The implied volatity was 46.02, the open interest changed by 78 which increased total open position to 1694
On 30 Jan RECLTD was trading at 364.10. The strike last trading price was 12.65, which was 3.15 higher than the previous day. The implied volatity was 42.12, the open interest changed by -391 which decreased total open position to 1623
On 29 Jan RECLTD was trading at 375.30. The strike last trading price was 8.9, which was 0.55 higher than the previous day. The implied volatity was 42.02, the open interest changed by 461 which increased total open position to 2011
On 28 Jan RECLTD was trading at 377.50. The strike last trading price was 8.3, which was -4.9 lower than the previous day. The implied volatity was 41.3, the open interest changed by 31 which increased total open position to 1559
On 27 Jan RECLTD was trading at 363.95. The strike last trading price was 12.55, which was -2.15 lower than the previous day. The implied volatity was 41.47, the open interest changed by 430 which increased total open position to 1541
On 23 Jan RECLTD was trading at 361.35. The strike last trading price was 14.75, which was 3.8 higher than the previous day. The implied volatity was 41.24, the open interest changed by 320 which increased total open position to 1118
On 22 Jan RECLTD was trading at 366.20. The strike last trading price was 10.6, which was -6.05 lower than the previous day. The implied volatity was 35.24, the open interest changed by 200 which increased total open position to 798
On 21 Jan RECLTD was trading at 355.80. The strike last trading price was 16.2, which was 1.85 higher than the previous day. The implied volatity was 36.36, the open interest changed by 168 which increased total open position to 598
On 20 Jan RECLTD was trading at 358.90. The strike last trading price was 15.2, which was 5.75 higher than the previous day. The implied volatity was 36.48, the open interest changed by 156 which increased total open position to 427
On 19 Jan RECLTD was trading at 370.10. The strike last trading price was 9.85, which was 0.15 higher than the previous day. The implied volatity was 34.35, the open interest changed by 8 which increased total open position to 272
On 16 Jan RECLTD was trading at 371.00. The strike last trading price was 9.7, which was -0.5 lower than the previous day. The implied volatity was 34.56, the open interest changed by 60 which increased total open position to 262
On 14 Jan RECLTD was trading at 369.90. The strike last trading price was 10.3, which was -1.05 lower than the previous day. The implied volatity was 33.74, the open interest changed by 12 which increased total open position to 202
On 13 Jan RECLTD was trading at 366.90. The strike last trading price was 11.35, which was 1.35 higher than the previous day. The implied volatity was 33.21, the open interest changed by 3 which increased total open position to 190
On 12 Jan RECLTD was trading at 370.50. The strike last trading price was 10, which was -3.2 lower than the previous day. The implied volatity was 32.76, the open interest changed by 26 which increased total open position to 186
On 9 Jan RECLTD was trading at 363.60. The strike last trading price was 13.5, which was 3.4 higher than the previous day. The implied volatity was 33.9, the open interest changed by -1 which decreased total open position to 159
On 8 Jan RECLTD was trading at 371.40. The strike last trading price was 10.8, which was 4.8 higher than the previous day. The implied volatity was 33.56, the open interest changed by 10 which increased total open position to 160
On 7 Jan RECLTD was trading at 385.25. The strike last trading price was 6, which was -0.6 lower than the previous day. The implied volatity was 31.5, the open interest changed by 28 which increased total open position to 150
On 6 Jan RECLTD was trading at 382.85. The strike last trading price was 6.6, which was -0.15 lower than the previous day. The implied volatity was 31.28, the open interest changed by 21 which increased total open position to 122
On 5 Jan RECLTD was trading at 381.00. The strike last trading price was 6.75, which was 0.3 higher than the previous day. The implied volatity was 30.54, the open interest changed by 19 which increased total open position to 101
On 2 Jan RECLTD was trading at 380.65. The strike last trading price was 6.4, which was -4.25 lower than the previous day. The implied volatity was 29.34, the open interest changed by 33 which increased total open position to 82
On 1 Jan RECLTD was trading at 367.70. The strike last trading price was 10.5, which was -3 lower than the previous day. The implied volatity was 29.73, the open interest changed by 11 which increased total open position to 50
On 31 Dec RECLTD was trading at 356.80. The strike last trading price was 13.5, which was -3.1 lower than the previous day. The implied volatity was 27.03, the open interest changed by 23 which increased total open position to 38
On 30 Dec RECLTD was trading at 351.40. The strike last trading price was 16.6, which was 1.9 higher than the previous day. The implied volatity was 27.56, the open interest changed by 1 which increased total open position to 14
On 29 Dec RECLTD was trading at 355.95. The strike last trading price was 14.7, which was 0.7 higher than the previous day. The implied volatity was 27.15, the open interest changed by 2 which increased total open position to 12
On 26 Dec RECLTD was trading at 357.10. The strike last trading price was 14, which was -1.5 lower than the previous day. The implied volatity was 27.01, the open interest changed by 3 which increased total open position to 5
On 24 Dec RECLTD was trading at 354.75. The strike last trading price was 15.5, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec RECLTD was trading at 354.20. The strike last trading price was 15.5, which was -16.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 1
On 22 Dec RECLTD was trading at 344.30. The strike last trading price was 31.7, 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 19 Dec RECLTD was trading at 339.20. The strike last trading price was 31.7, 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 18 Dec RECLTD was trading at 337.00. The strike last trading price was 31.7, 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 17 Dec RECLTD was trading at 333.95. The strike last trading price was 31.7, 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 16 Dec RECLTD was trading at 335.40. The strike last trading price was 31.7, 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 Dec RECLTD was trading at 342.50. The strike last trading price was 31.7, 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 12 Dec RECLTD was trading at 344.40. The strike last trading price was 31.7, 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 11 Dec RECLTD was trading at 344.00. The strike last trading price was 31.7, 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 Dec RECLTD was trading at 342.60. The strike last trading price was 31.7, 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 Dec RECLTD was trading at 342.85. The strike last trading price was 31.7, 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 8 Dec RECLTD was trading at 342.60. The strike last trading price was 31.7, 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 5 Dec RECLTD was trading at 353.30. The strike last trading price was 31.7, 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 4 Dec RECLTD was trading at 352.75. The strike last trading price was 31.7, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 31.7, 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 2 Dec RECLTD was trading at 357.45. The strike last trading price was 31.7, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 1 Dec RECLTD was trading at 358.20. 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 28 Nov RECLTD was trading at 360.90. 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 27 Nov RECLTD was trading at 362.25. The strike last trading price was 31.7, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
