Historical option data for RECLTD
25 Jun 2026 03:04 PM IST
| RECLTD 30-Jun-2026 (5d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -0.41
Gamma: 0.02957
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 365.50 | 8.1 | 1.8 (28.57%) | 26.95 | 756 | -9 | 1,338 | |||||||||
| 24 Jun | 363.65 | 6.4 | 1.25 (24.27%) | 20.42 | 2,276 | -73 | 1,349 | |||||||||
| 23 Jun | 361.90 | 5.25 | -6.65 (-55.88%) | 18.98 | 1,113 | -81 | 1,422 | |||||||||
| 22 Jun | 369.85 | 11.3 | 7.6 (205.41%) | 21.13 | 8,408 | -225 | 1,503 | |||||||||
| 19 Jun | 355.35 | 3.45 | -1.6 (-31.68%) | 20.3 | 1,914 | 133 | 1,727 | |||||||||
| 18 Jun | 358.70 | 4.95 | -1 (-16.81%) | 21.44 | 3,918 | -112 | 1,594 | |||||||||
| 17 Jun | 358.75 | 5.8 | 1.15 (24.73%) | 21.87 | 2,793 | 4 | 1,713 | |||||||||
| 16 Jun | 356.55 | 4.7 | 0.85 (22.08%) | 21.55 | 2,871 | -1 | 1,713 | |||||||||
| 15 Jun | 351.85 | 3.95 | 0.55 (16.18%) | 23.59 | 2,548 | 133 | 1,714 | |||||||||
| 12 Jun | 348.05 | 3.25 | 1.65 (103.12%) | 23.8 | 2,007 | -92 | 1,580 | |||||||||
| 11 Jun | 336.85 | 1.65 | -2.2 (-57.14%) | 26.31 | 3,184 | -82 | 1,679 | |||||||||
| 10 Jun | 348.80 | 3.9 | -1.2 (-23.53%) | 24.24 | 2,201 | 50 | 1,762 | |||||||||
| 9 Jun | 352.10 | 5.1 | 1.95 (61.90%) | 23.53 | 3,464 | -391 | 1,715 | |||||||||
| 8 Jun | 343.40 | 3 | -0.7 (-18.92%) | 25.63 | 1,697 | 10 | 2,106 | |||||||||
| 5 Jun | 343.90 | 3.55 | 1.2 (51.06%) | 25.13 | 5,977 | 174 | 2,094 | |||||||||
| 4 Jun | 335.20 | 2.4 | 0.85 (54.84%) | 26.5 | 1,081 | 51 | 1,916 | |||||||||
| 3 Jun | 325.65 | 1.6 | 0.15 (10.34%) | 29.4 | 507 | -48 | 1,865 | |||||||||
| 2 Jun | 325.05 | 1.45 | -0.5 (-25.64%) | 28.39 | 685 | -79 | 1,913 | |||||||||
| 1 Jun | 331.40 | 1.95 | -1.05 (-35.00%) | 26.59 | 916 | 46 | 1,991 | |||||||||
| 29 May | 337.65 | 3.2 | -0.3 (-8.57%) | 25.56 | 1,843 | 78 | 1,945 | |||||||||
| 27 May | 339.70 | 3.15 | -0.45 (-12.50%) | 23.27 | 1,320 | 181 | 1,879 | |||||||||
| 26 May | 337.60 | 3.55 | -1.75 (-33.02%) | 25.23 | 1,120 | 383 | 1,698 | |||||||||
| 25 May | 342.20 | 5.5 | 0.85 (18.28%) | 25.72 | 722 | 184 | 1,316 | |||||||||
| 22 May | 336.95 | 4.65 | 0.35 (8.14%) | 27.36 | 289 | 72 | 1,132 | |||||||||
| 21 May | 333.70 | 4.35 | 0.35 (8.75%) | 28.73 | 282 | 83 | 1,061 | |||||||||
| 20 May | 333.00 | 4.5 | -0.3 (-6.25%) | 28.15 | 473 | 291 | 977 | |||||||||
| 19 May | 334.25 | 4.75 | 0.05 (1.06%) | 28.36 | 224 | 52 | 686 | |||||||||
| 18 May | 333.70 | 4.75 | -4.65 (-49.47%) | 28.38 | 821 | 552 | 634 | |||||||||
| 15 May | 345.85 | 9.4 | -1.7 (-15.32%) | 28.87 | 52 | 2 | 82 | |||||||||
| 14 May | 348.30 | 11.2 | 0.45 (4.19%) | 30.28 | 78 | 12 | 80 | |||||||||
| 13 May | 346.55 | 10.95 | 1.15 (11.73%) | 0 | 38 | 5 | 68 | |||||||||
| 12 May | 344.35 | 9.8 | -3.4 (-25.76%) | 0 | 24 | 6 | 64 | |||||||||
| 11 May | 351.55 | 13.2 | -5 (-27.47%) | 0 | 23 | 10 | 57 | |||||||||
| 8 May | 359.40 | 18 | -1.15 (-6.01%) | 31.13 | 17 | 11 | 45 | |||||||||
| 7 May | 359.75 | 19.15 | 1.1 (6.09%) | 30.14 | 51 | -31 | 34 | |||||||||
| 6 May | 359.10 | 18.1 | 1 (5.85%) | 30.74 | 17 | 13 | 64 | |||||||||
| 5 May | 356.40 | 17.5 | 1.7 (10.76%) | 30.98 | 18 | 10 | 52 | |||||||||
| 4 May | 353.50 | 15.8 | -0.15 (-0.94%) | 31.25 | 54 | 39 | 42 | |||||||||
| 30 Apr | 354.30 | 15.95 | -5.35 (-25.12%) | 29.37 | 27 | 25 | 28 | |||||||||
| 29 Apr | 363.55 | 21.3 | 11.45 (116.24%) | 30.95 | 4 | 2 | 2 | |||||||||
| 28 Apr | 375.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 378.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 374.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 376.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 382.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 373.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 364.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 352.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 349.80 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 9 Apr | 346.80 | 9.85 | 0 (0.00%) | 1.12 | 0 | 0 | 0 | |||||||||
| 8 Apr | 342.65 | 9.85 | 0 (0.00%) | 2.04 | 0 | 0 | 0 | |||||||||
| 7 Apr | 329.35 | 9.85 | 0 (0.00%) | 3.99 | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 9.85 | 0 (0.00%) | 4.4 | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 9.85 | 0 (0.00%) | 5.33 | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 360 expiring on 30JUN2026
Delta for 360 CE is 0.69
Historical price for 360 CE is as follows
On 25 Jun RECLTD was trading at 365.50. The strike last trading price was 8.1, which was 1.8 higher than the previous day. The implied volatity was 26.95, the open interest changed by -9 which decreased total open position to 1338
On 24 Jun RECLTD was trading at 363.65. The strike last trading price was 6.4, which was 1.25 higher than the previous day. The implied volatity was 20.42, the open interest changed by -73 which decreased total open position to 1349
On 23 Jun RECLTD was trading at 361.90. The strike last trading price was 5.25, which was -6.65 lower than the previous day. The implied volatity was 18.98, the open interest changed by -81 which decreased total open position to 1422
On 22 Jun RECLTD was trading at 369.85. The strike last trading price was 11.3, which was 7.6 higher than the previous day. The implied volatity was 21.13, the open interest changed by -225 which decreased total open position to 1503
On 19 Jun RECLTD was trading at 355.35. The strike last trading price was 3.45, which was -1.6 lower than the previous day. The implied volatity was 20.3, the open interest changed by 133 which increased total open position to 1727
On 18 Jun RECLTD was trading at 358.70. The strike last trading price was 4.95, which was -1 lower than the previous day. The implied volatity was 21.44, the open interest changed by -112 which decreased total open position to 1594
On 17 Jun RECLTD was trading at 358.75. The strike last trading price was 5.8, which was 1.15 higher than the previous day. The implied volatity was 21.87, the open interest changed by 4 which increased total open position to 1713
On 16 Jun RECLTD was trading at 356.55. The strike last trading price was 4.7, which was 0.85 higher than the previous day. The implied volatity was 21.55, the open interest changed by -1 which decreased total open position to 1713
On 15 Jun RECLTD was trading at 351.85. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was 23.59, the open interest changed by 133 which increased total open position to 1714
On 12 Jun RECLTD was trading at 348.05. The strike last trading price was 3.25, which was 1.65 higher than the previous day. The implied volatity was 23.8, the open interest changed by -92 which decreased total open position to 1580
On 11 Jun RECLTD was trading at 336.85. The strike last trading price was 1.65, which was -2.2 lower than the previous day. The implied volatity was 26.31, the open interest changed by -82 which decreased total open position to 1679
On 10 Jun RECLTD was trading at 348.80. The strike last trading price was 3.9, which was -1.2 lower than the previous day. The implied volatity was 24.24, the open interest changed by 50 which increased total open position to 1762
On 9 Jun RECLTD was trading at 352.10. The strike last trading price was 5.1, which was 1.95 higher than the previous day. The implied volatity was 23.53, the open interest changed by -391 which decreased total open position to 1715
On 8 Jun RECLTD was trading at 343.40. The strike last trading price was 3, which was -0.7 lower than the previous day. The implied volatity was 25.63, the open interest changed by 10 which increased total open position to 2106
On 5 Jun RECLTD was trading at 343.90. The strike last trading price was 3.55, which was 1.2 higher than the previous day. The implied volatity was 25.13, the open interest changed by 174 which increased total open position to 2094
On 4 Jun RECLTD was trading at 335.20. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 26.5, the open interest changed by 51 which increased total open position to 1916
On 3 Jun RECLTD was trading at 325.65. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 29.4, the open interest changed by -48 which decreased total open position to 1865
On 2 Jun RECLTD was trading at 325.05. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 28.39, the open interest changed by -79 which decreased total open position to 1913
On 1 Jun RECLTD was trading at 331.40. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 46 which increased total open position to 1991
On 29 May RECLTD was trading at 337.65. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 25.56, the open interest changed by 78 which increased total open position to 1945
On 27 May RECLTD was trading at 339.70. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 23.27, the open interest changed by 181 which increased total open position to 1879
On 26 May RECLTD was trading at 337.60. The strike last trading price was 3.55, which was -1.75 lower than the previous day. The implied volatity was 25.23, the open interest changed by 383 which increased total open position to 1698
On 25 May RECLTD was trading at 342.20. The strike last trading price was 5.5, which was 0.85 higher than the previous day. The implied volatity was 25.72, the open interest changed by 184 which increased total open position to 1316
On 22 May RECLTD was trading at 336.95. The strike last trading price was 4.65, which was 0.35 higher than the previous day. The implied volatity was 27.36, the open interest changed by 72 which increased total open position to 1132
On 21 May RECLTD was trading at 333.70. The strike last trading price was 4.35, which was 0.35 higher than the previous day. The implied volatity was 28.73, the open interest changed by 83 which increased total open position to 1061
On 20 May RECLTD was trading at 333.00. The strike last trading price was 4.5, which was -0.3 lower than the previous day. The implied volatity was 28.15, the open interest changed by 291 which increased total open position to 977
On 19 May RECLTD was trading at 334.25. The strike last trading price was 4.75, which was 0.05 higher than the previous day. The implied volatity was 28.36, the open interest changed by 52 which increased total open position to 686
On 18 May RECLTD was trading at 333.70. The strike last trading price was 4.75, which was -4.65 lower than the previous day. The implied volatity was 28.38, the open interest changed by 552 which increased total open position to 634
On 15 May RECLTD was trading at 345.85. The strike last trading price was 9.4, which was -1.7 lower than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 82
On 14 May RECLTD was trading at 348.30. The strike last trading price was 11.2, which was 0.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by 12 which increased total open position to 80
On 13 May RECLTD was trading at 346.55. The strike last trading price was 10.95, which was 1.15 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 68
On 12 May RECLTD was trading at 344.35. The strike last trading price was 9.8, which was -3.4 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 64
On 11 May RECLTD was trading at 351.55. The strike last trading price was 13.2, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 57
On 8 May RECLTD was trading at 359.40. The strike last trading price was 18, which was -1.15 lower than the previous day. The implied volatity was 31.13, the open interest changed by 11 which increased total open position to 45
On 7 May RECLTD was trading at 359.75. The strike last trading price was 19.15, which was 1.1 higher than the previous day. The implied volatity was 30.14, the open interest changed by -31 which decreased total open position to 34
On 6 May RECLTD was trading at 359.10. The strike last trading price was 18.1, which was 1 higher than the previous day. The implied volatity was 30.74, the open interest changed by 13 which increased total open position to 64
On 5 May RECLTD was trading at 356.40. The strike last trading price was 17.5, which was 1.7 higher than the previous day. The implied volatity was 30.98, the open interest changed by 10 which increased total open position to 52
On 4 May RECLTD was trading at 353.50. The strike last trading price was 15.8, which was -0.15 lower than the previous day. The implied volatity was 31.25, the open interest changed by 39 which increased total open position to 42
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 15.95, which was -5.35 lower than the previous day. The implied volatity was 29.37, the open interest changed by 25 which increased total open position to 28
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 21.3, which was 11.45 higher than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 2
On 28 Apr RECLTD was trading at 375.80. 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 Apr 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 24 Apr RECLTD was trading at 374.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr RECLTD was trading at 376.45. 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 22 Apr RECLTD was trading at 383.35. 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
On 21 Apr RECLTD was trading at 383.35. 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
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr RECLTD was trading at 373.30. 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 16 Apr RECLTD was trading at 364.20. 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 Apr RECLTD was trading at 352.65. 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 13 Apr RECLTD was trading at 347.00. 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 Apr RECLTD was trading at 349.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 9.85, 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 2 Apr RECLTD was trading at 324.80. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
| RECLTD 30-Jun-2026 (5d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0
Theta: -0.4
Gamma: 0.02759
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 365.50 | 2.8 | -0.2 (-6.67%) | 29.42 | 2,576 | 1,311 | 2,822 |
| 24 Jun | 363.65 | 3.2 | -0.7 (-17.95%) | 26.62 | 3,264 | 698 | 1,512 |
| 23 Jun | 361.90 | 4.05 | 1.85 (84.09%) | 25.61 | 2,122 | -22 | 813 |
| 22 Jun | 369.85 | 2.2 | -5.7 (-72.15%) | 27 | 5,287 | 225 | 849 |
| 19 Jun | 355.35 | 8 | 1.25 (18.52%) | 23.66 | 701 | -19 | 623 |
| 18 Jun | 358.70 | 6.75 | 0.25 (3.85%) | 22.85 | 1,696 | -16 | 643 |
| 17 Jun | 358.75 | 6.5 | -2.5 (-27.78%) | 23.04 | 1,229 | 153 | 657 |
| 16 Jun | 356.55 | 8.55 | -3.45 (-28.75%) | 25.51 | 432 | 20 | 504 |
| 15 Jun | 351.85 | 12.55 | -1.3 (-9.39%) | 28.04 | 208 | -2 | 483 |
| 12 Jun | 348.05 | 13.9 | -10.7 (-43.50%) | 22.4 | 73 | 24 | 485 |
| 11 Jun | 336.85 | 24.7 | 9.55 (63.04%) | 32.56 | 91 | -10 | 460 |
| 10 Jun | 348.80 | 15.15 | 2.4 (18.82%) | 28.79 | 155 | -39 | 471 |
| 9 Jun | 352.10 | 12.9 | -6.75 (-34.35%) | 26.46 | 684 | -337 | 509 |
| 8 Jun | 343.40 | 19.5 | 1.4 (7.73%) | 29.89 | 127 | -6 | 846 |
| 5 Jun | 343.90 | 18.6 | -7.05 (-27.49%) | 24.43 | 261 | -18 | 852 |
| 4 Jun | 335.20 | 25.15 | -7.25 (-22.38%) | 25.26 | 27 | -3 | 870 |
| 3 Jun | 325.65 | 32.05 | -0.9 (-2.73%) | 29.7 | 12 | -5 | 874 |
| 2 Jun | 325.05 | 32.95 | 3.75 (12.84%) | 28.75 | 104 | -49 | 880 |
| 1 Jun | 331.40 | 29.15 | 5.9 (25.38%) | 26.8 | 61 | 9 | 930 |
| 29 May | 337.65 | 23.1 | 2.1 (10.00%) | 20.19 | 243 | -5 | 922 |
| 27 May | 339.70 | 21.15 | -1.45 (-6.42%) | 19.3 | 88 | 3 | 927 |
| 26 May | 337.60 | 22.45 | 2.85 (14.54%) | 20.89 | 705 | 624 | 924 |
| 25 May | 342.20 | 19.25 | -4.75 (-19.79%) | 22.24 | 99 | 62 | 298 |
| 22 May | 336.95 | 24.5 | -2.5 (-9.26%) | 24.46 | 116 | -1 | 235 |
| 21 May | 333.70 | 27 | -1.6 (-5.59%) | 24.69 | 134 | 122 | 235 |
| 20 May | 333.00 | 28.6 | 3.6 (14.40%) | 24.29 | 30 | 28 | 112 |
| 19 May | 334.25 | 25.3 | -3.7 (-12.76%) | 23.82 | 9 | 7 | 84 |
| 18 May | 333.70 | 29.2 | 10.3 (54.50%) | 26.2 | 28 | -2 | 74 |
| 15 May | 345.85 | 18.9 | -0.1 (-0.53%) | 27.29 | 23 | 17 | 75 |
| 14 May | 348.30 | 19 | -0.2 (-1.04%) | 28.07 | 44 | 31 | 57 |
| 13 May | 346.55 | 19.2 | 1.3 (7.26%) | 0 | 4 | 2 | 25 |
| 12 May | 344.35 | 17.9 | 0 (0.00%) | 0 | 0 | 0 | 23 |
| 11 May | 351.55 | 17.9 | 4.9 (37.69%) | 0 | 1 | 0 | 23 |
| 8 May | 359.40 | 13 | 0.1 (0.78%) | 27.45 | 3 | 2 | 22 |
| 7 May | 359.75 | 12.9 | -1.15 (-8.19%) | 26.68 | 2 | 1 | 19 |
| 6 May | 359.10 | 14.05 | -2.65 (-15.87%) | 27.27 | 4 | 0 | 17 |
| 5 May | 356.40 | 16.7 | 0.15 (0.91%) | 28.94 | 2 | -1 | 16 |
| 4 May | 353.50 | 16.55 | 0.15 (0.91%) | 28.34 | 6 | 3 | 17 |
| 30 Apr | 354.30 | 16.4 | 2.35 (16.73%) | 27.03 | 5 | 2 | 16 |
| 29 Apr | 363.55 | 14.05 | -44.25 (-75.90%) | 28.25 | 19 | 14 | 14 |
| 28 Apr | 375.80 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 378.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 374.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 376.45 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 382.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 373.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 364.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 352.65 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 349.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 346.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 342.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 329.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 327.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rec Limited - strike price 360 expiring on 30JUN2026
Delta for 360 PE is -0.32
Historical price for 360 PE is as follows
On 25 Jun RECLTD was trading at 365.50. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 29.42, the open interest changed by 1311 which increased total open position to 2822
On 24 Jun RECLTD was trading at 363.65. The strike last trading price was 3.2, which was -0.7 lower than the previous day. The implied volatity was 26.62, the open interest changed by 698 which increased total open position to 1512
On 23 Jun RECLTD was trading at 361.90. The strike last trading price was 4.05, which was 1.85 higher than the previous day. The implied volatity was 25.61, the open interest changed by -22 which decreased total open position to 813
On 22 Jun RECLTD was trading at 369.85. The strike last trading price was 2.2, which was -5.7 lower than the previous day. The implied volatity was 27, the open interest changed by 225 which increased total open position to 849
On 19 Jun RECLTD was trading at 355.35. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was 23.66, the open interest changed by -19 which decreased total open position to 623
On 18 Jun RECLTD was trading at 358.70. The strike last trading price was 6.75, which was 0.25 higher than the previous day. The implied volatity was 22.85, the open interest changed by -16 which decreased total open position to 643
On 17 Jun RECLTD was trading at 358.75. The strike last trading price was 6.5, which was -2.5 lower than the previous day. The implied volatity was 23.04, the open interest changed by 153 which increased total open position to 657
On 16 Jun RECLTD was trading at 356.55. The strike last trading price was 8.55, which was -3.45 lower than the previous day. The implied volatity was 25.51, the open interest changed by 20 which increased total open position to 504
On 15 Jun RECLTD was trading at 351.85. The strike last trading price was 12.55, which was -1.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by -2 which decreased total open position to 483
On 12 Jun RECLTD was trading at 348.05. The strike last trading price was 13.9, which was -10.7 lower than the previous day. The implied volatity was 22.4, the open interest changed by 24 which increased total open position to 485
On 11 Jun RECLTD was trading at 336.85. The strike last trading price was 24.7, which was 9.55 higher than the previous day. The implied volatity was 32.56, the open interest changed by -10 which decreased total open position to 460
On 10 Jun RECLTD was trading at 348.80. The strike last trading price was 15.15, which was 2.4 higher than the previous day. The implied volatity was 28.79, the open interest changed by -39 which decreased total open position to 471
On 9 Jun RECLTD was trading at 352.10. The strike last trading price was 12.9, which was -6.75 lower than the previous day. The implied volatity was 26.46, the open interest changed by -337 which decreased total open position to 509
On 8 Jun RECLTD was trading at 343.40. The strike last trading price was 19.5, which was 1.4 higher than the previous day. The implied volatity was 29.89, the open interest changed by -6 which decreased total open position to 846
On 5 Jun RECLTD was trading at 343.90. The strike last trading price was 18.6, which was -7.05 lower than the previous day. The implied volatity was 24.43, the open interest changed by -18 which decreased total open position to 852
On 4 Jun RECLTD was trading at 335.20. The strike last trading price was 25.15, which was -7.25 lower than the previous day. The implied volatity was 25.26, the open interest changed by -3 which decreased total open position to 870
On 3 Jun RECLTD was trading at 325.65. The strike last trading price was 32.05, which was -0.9 lower than the previous day. The implied volatity was 29.7, the open interest changed by -5 which decreased total open position to 874
On 2 Jun RECLTD was trading at 325.05. The strike last trading price was 32.95, which was 3.75 higher than the previous day. The implied volatity was 28.75, the open interest changed by -49 which decreased total open position to 880
On 1 Jun RECLTD was trading at 331.40. The strike last trading price was 29.15, which was 5.9 higher than the previous day. The implied volatity was 26.8, the open interest changed by 9 which increased total open position to 930
On 29 May RECLTD was trading at 337.65. The strike last trading price was 23.1, which was 2.1 higher than the previous day. The implied volatity was 20.19, the open interest changed by -5 which decreased total open position to 922
On 27 May RECLTD was trading at 339.70. The strike last trading price was 21.15, which was -1.45 lower than the previous day. The implied volatity was 19.3, the open interest changed by 3 which increased total open position to 927
On 26 May RECLTD was trading at 337.60. The strike last trading price was 22.45, which was 2.85 higher than the previous day. The implied volatity was 20.89, the open interest changed by 624 which increased total open position to 924
On 25 May RECLTD was trading at 342.20. The strike last trading price was 19.25, which was -4.75 lower than the previous day. The implied volatity was 22.24, the open interest changed by 62 which increased total open position to 298
On 22 May RECLTD was trading at 336.95. The strike last trading price was 24.5, which was -2.5 lower than the previous day. The implied volatity was 24.46, the open interest changed by -1 which decreased total open position to 235
On 21 May RECLTD was trading at 333.70. The strike last trading price was 27, which was -1.6 lower than the previous day. The implied volatity was 24.69, the open interest changed by 122 which increased total open position to 235
On 20 May RECLTD was trading at 333.00. The strike last trading price was 28.6, which was 3.6 higher than the previous day. The implied volatity was 24.29, the open interest changed by 28 which increased total open position to 112
On 19 May RECLTD was trading at 334.25. The strike last trading price was 25.3, which was -3.7 lower than the previous day. The implied volatity was 23.82, the open interest changed by 7 which increased total open position to 84
On 18 May RECLTD was trading at 333.70. The strike last trading price was 29.2, which was 10.3 higher than the previous day. The implied volatity was 26.2, the open interest changed by -2 which decreased total open position to 74
On 15 May RECLTD was trading at 345.85. The strike last trading price was 18.9, which was -0.1 lower than the previous day. The implied volatity was 27.29, the open interest changed by 17 which increased total open position to 75
On 14 May RECLTD was trading at 348.30. The strike last trading price was 19, which was -0.2 lower than the previous day. The implied volatity was 28.07, the open interest changed by 31 which increased total open position to 57
On 13 May RECLTD was trading at 346.55. The strike last trading price was 19.2, which was 1.3 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 25
On 12 May RECLTD was trading at 344.35. The strike last trading price was 17.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 11 May RECLTD was trading at 351.55. The strike last trading price was 17.9, which was 4.9 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 8 May RECLTD was trading at 359.40. The strike last trading price was 13, which was 0.1 higher than the previous day. The implied volatity was 27.45, the open interest changed by 2 which increased total open position to 22
On 7 May RECLTD was trading at 359.75. The strike last trading price was 12.9, which was -1.15 lower than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 19
On 6 May RECLTD was trading at 359.10. The strike last trading price was 14.05, which was -2.65 lower than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 17
On 5 May RECLTD was trading at 356.40. The strike last trading price was 16.7, which was 0.15 higher than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 16
On 4 May RECLTD was trading at 353.50. The strike last trading price was 16.55, which was 0.15 higher than the previous day. The implied volatity was 28.34, the open interest changed by 3 which increased total open position to 17
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 16.4, which was 2.35 higher than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 16
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 14.05, which was -44.25 lower than the previous day. The implied volatity was 28.25, the open interest changed by 14 which increased total open position to 14
On 28 Apr RECLTD was trading at 375.80. 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 Apr 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 24 Apr RECLTD was trading at 374.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr RECLTD was trading at 376.45. 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 22 Apr RECLTD was trading at 383.35. 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
On 21 Apr RECLTD was trading at 383.35. 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
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr RECLTD was trading at 373.30. 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 16 Apr RECLTD was trading at 364.20. 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 Apr RECLTD was trading at 352.65. 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 13 Apr RECLTD was trading at 347.00. 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 Apr RECLTD was trading at 349.80. 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 9 Apr RECLTD was trading at 346.80. 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 8 Apr RECLTD was trading at 342.65. 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 7 Apr RECLTD was trading at 329.35. 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
On 6 Apr RECLTD was trading at 327.55. 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 2 Apr RECLTD was trading at 324.80. 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
