RECLTD

Rec Limited

333.95 -1.45 (-0.43%)

L: 332.5 H: 337.3

Back to Option Chain

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

Strike Price

Expiry

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

Call
Put

Per Lot

RECLTD 30-DEC-2025 370 CE
Delta: 0.04 Vega: 0.05 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	0.25 ₹ 318.75	-0.2 -255.00	29.10	801 10,21,275	-150 -1,91,250	3,148 40,13,700
16 Dec	335.40	0.4 ₹ 510	-0.1 -127.50	29.44	1,213 15,46,575	-322 -4,10,550	3,283 41,85,825
15 Dec	342.50	0.5 ₹ 637.5	-0.2 -255.00	23.97	1,066 13,59,150	-31 -39,525	3,622 46,18,050
12 Dec	344.40	0.7 ₹ 892.5	-0.05 -63.75	22.11	902 11,50,050	-42 -53,550	3,651 46,55,025
11 Dec	344.00	0.8 ₹ 1,020	-0.05 -63.75	22.28	1,117 14,24,175	-66 -84,150	3,691 47,06,025
10 Dec	342.60	0.85 ₹ 1,083.75	-0.1 -127.50	23.21	1,127 14,36,925	-79 -1,00,725	3,763 47,97,825
9 Dec	342.85	0.95 ₹ 1,211.25	-0.05 -63.75	23.20	1,512 19,27,800	-171 -2,18,025	3,845 49,02,375
8 Dec	342.60	0.95 ₹ 1,211.25	-1.4 -1785.00	23.12	2,888 36,82,200	139 1,77,225	4,022 51,28,050
5 Dec	353.30	2.45 ₹ 3,123.75	-0.3 -382.50	19.44	1,685 21,48,375	138 1,75,950	3,884 49,52,100
4 Dec	352.75	2.6 ₹ 3,315	0 0.00	21.01	1,550 19,76,250	161 2,05,275	3,746 47,76,150
3 Dec	350.30	2.6 ₹ 3,315	-1.85 -2358.75	21.50	2,215 28,24,125	50 63,750	3,603 45,93,825
2 Dec	357.45	4.45 ₹ 5,673.75	-0.05 -63.75	20.80	1,771 22,58,025	-9 -11,475	3,555 45,32,625
1 Dec	358.20	4.4 ₹ 5,610	-0.95 -1211.25	20.07	2,184 27,84,600	117 1,49,175	3,571 45,53,025
28 Nov	360.90	5.3 ₹ 6,757.5	-0.7 -892.50	18.70	1,909 24,33,975	55 70,125	3,453 44,02,575
27 Nov	362.25	5.95 ₹ 7,586.25	1.45 1848.75	17.87	4,344 55,38,600	316 4,02,900	3,397 43,31,175
26 Nov	356.40	4.5 ₹ 5,737.5	1.1 1402.50	19.74	2,774 35,36,850	340 4,33,500	3,081 39,28,275
25 Nov	351.75	3.4 ₹ 4,335	-1.45 -1848.75	20.37	3,551 45,27,525	956 12,18,900	2,726 34,75,650
24 Nov	355.85	5.05 ₹ 6,438.75	-0.8 -1020.00	19.92	1,191 15,18,525	379 4,83,225	1,770 22,56,750
21 Nov	358.20	5.85 ₹ 7,458.75	-1.75 -2231.25	19.52	887 11,30,925	191 2,43,525	1,389 17,70,975
20 Nov	361.40	7.65 ₹ 9,753.75	0.25 318.75	20.01	839 10,69,725	127 1,61,925	1,195 15,23,625
19 Nov	359.45	7.5 ₹ 9,562.5	-0.15 -191.25	20.91	414 5,27,850	125 1,59,375	1,069 13,62,975
18 Nov	359.05	7.9 ₹ 10,072.5	-1.9 -2422.50	22.08	396 5,04,900	186 2,37,150	944 12,03,600
17 Nov	361.40	9.9 ₹ 12,622.5	0.75 956.25	23.52	369 4,70,475	105 1,33,875	758 9,66,450
14 Nov	358.05	9.3 ₹ 11,857.5	-0.3 -382.50	24.00	150 1,91,250	52 66,300	653 8,32,575

13 Nov	359.05	9.95 ₹ 12,686.25	-1.3 -1657.50	24.43	201 2,56,275	94 1,19,850	599 7,63,725
12 Nov	362.25	11.5 ₹ 14,662.5	-0.05 -63.75	24.81	295 3,76,125	152 1,93,800	504 6,42,600
11 Nov	362.05	11.65 ₹ 14,853.75	-0.25 -318.75	24.62	174 2,21,850	58 73,950	353 4,50,075
10 Nov	362.40	12 ₹ 15,300	-1.2 -1530.00	24.35	267 3,40,425	167 2,12,925	294 3,74,850
7 Nov	364.95	13.15 ₹ 16,766.25	0.45 573.75	23.42	105 1,33,875	20 25,500	126 1,60,650
6 Nov	362.70	12.45 ₹ 15,873.75	-4.75 -6056.25	23.87	74 94,350	60 76,500	106 1,35,150
4 Nov	370.65	17.2 ₹ 21,930	-4.05 -5163.75	23.78	58 73,950	40 51,000	45 57,375
3 Nov	379.20	21.25 ₹ 27,093.75	-1.45 -1848.75	21.26	5 6,375	-1 -1,275	5 6,375
31 Oct	374.85	22.7 ₹ 28,942.5	-15.5 -19762.50	-	0 0	6 7,650	0 0
30 Oct	378.30	22.7 ₹ 28,942.5	-15.5 -19762.50	23.10	10 12,750	8 10,200	8 10,200
29 Oct	385.55	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
28 Oct	368.95	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
27 Oct	373.70	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
24 Oct	372.60	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
23 Oct	374.90	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
20 Oct	374.70	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
17 Oct	374.95	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
16 Oct	377.50	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
15 Oct	375.80	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
14 Oct	370.30	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
10 Oct	372.95	38.2 ₹ 48,705	0 0.00	-	0 0	0 0	0 0
9 Oct	371.60	38.2 ₹ 48,705	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 370 expiring on 30DEC2025

Delta for 370 CE is 0.04

Historical price for 370 CE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 29.10, the open interest changed by -150 which decreased total open position to 3148

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 29.44, the open interest changed by -322 which decreased total open position to 3283

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 23.97, the open interest changed by -31 which decreased total open position to 3622

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 22.11, the open interest changed by -42 which decreased total open position to 3651

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 22.28, the open interest changed by -66 which decreased total open position to 3691

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 23.21, the open interest changed by -79 which decreased total open position to 3763

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 23.20, the open interest changed by -171 which decreased total open position to 3845

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 0.95, which was -1.4 lower than the previous day. The implied volatity was 23.12, the open interest changed by 139 which increased total open position to 4022

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 19.44, the open interest changed by 138 which increased total open position to 3884

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 21.01, the open interest changed by 161 which increased total open position to 3746

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 2.6, which was -1.85 lower than the previous day. The implied volatity was 21.50, the open interest changed by 50 which increased total open position to 3603

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 4.45, which was -0.05 lower than the previous day. The implied volatity was 20.80, the open interest changed by -9 which decreased total open position to 3555

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 4.4, which was -0.95 lower than the previous day. The implied volatity was 20.07, the open interest changed by 117 which increased total open position to 3571

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 18.70, the open interest changed by 55 which increased total open position to 3453

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 5.95, which was 1.45 higher than the previous day. The implied volatity was 17.87, the open interest changed by 316 which increased total open position to 3397

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 4.5, which was 1.1 higher than the previous day. The implied volatity was 19.74, the open interest changed by 340 which increased total open position to 3081

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was 20.37, the open interest changed by 956 which increased total open position to 2726

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 5.05, which was -0.8 lower than the previous day. The implied volatity was 19.92, the open interest changed by 379 which increased total open position to 1770

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 5.85, which was -1.75 lower than the previous day. The implied volatity was 19.52, the open interest changed by 191 which increased total open position to 1389

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 20.01, the open interest changed by 127 which increased total open position to 1195

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 20.91, the open interest changed by 125 which increased total open position to 1069

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 7.9, which was -1.9 lower than the previous day. The implied volatity was 22.08, the open interest changed by 186 which increased total open position to 944

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 9.9, which was 0.75 higher than the previous day. The implied volatity was 23.52, the open interest changed by 105 which increased total open position to 758

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 9.3, which was -0.3 lower than the previous day. The implied volatity was 24.00, the open interest changed by 52 which increased total open position to 653

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 9.95, which was -1.3 lower than the previous day. The implied volatity was 24.43, the open interest changed by 94 which increased total open position to 599

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 11.5, which was -0.05 lower than the previous day. The implied volatity was 24.81, the open interest changed by 152 which increased total open position to 504

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 11.65, which was -0.25 lower than the previous day. The implied volatity was 24.62, the open interest changed by 58 which increased total open position to 353

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 12, which was -1.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 167 which increased total open position to 294

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 13.15, which was 0.45 higher than the previous day. The implied volatity was 23.42, the open interest changed by 20 which increased total open position to 126

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 12.45, which was -4.75 lower than the previous day. The implied volatity was 23.87, the open interest changed by 60 which increased total open position to 106

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 17.2, which was -4.05 lower than the previous day. The implied volatity was 23.78, the open interest changed by 40 which increased total open position to 45

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 21.25, which was -1.45 lower than the previous day. The implied volatity was 21.26, the open interest changed by -1 which decreased total open position to 5

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 22.7, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 22.7, which was -15.5 lower than the previous day. The implied volatity was 23.10, the open interest changed by 8 which increased total open position to 8

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 38.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 370 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	35 ₹ 44,625	1.15 1466.25	-	27 34,425	-4 -5,100	1,756 22,38,900
16 Dec	335.40	34.3 ₹ 43,732.5	7 8925.00	31.02	23 29,325	-1 -1,275	1,759 22,42,725
15 Dec	342.50	27.4 ₹ 34,935	2.6 3315.00	31.47	255 3,25,125	-138 -1,75,950	1,763 22,47,825
12 Dec	344.40	24.8 ₹ 31,620	0.25 318.75	22.84	33 42,075	-5 -6,375	1,901 24,23,775
11 Dec	344.00	24.4 ₹ 31,110	-2.1 -2677.50	20.90	100 1,27,500	-67 -85,425	1,906 24,30,150
10 Dec	342.60	26.9 ₹ 34,297.5	0.95 1211.25	27.17	29 36,975	-5 -6,375	1,973 25,15,575
9 Dec	342.85	25.8 ₹ 32,895	-0.7 -892.50	20.82	100 1,27,500	-55 -70,125	1,978 25,21,950
8 Dec	342.60	26.2 ₹ 33,405	9.6 12240.00	18.53	155 1,97,625	-84 -1,07,100	2,033 25,92,075
5 Dec	353.30	16.25 ₹ 20,718.75	-1.05 -1338.75	20.23	36 45,900	-5 -6,375	2,117 26,99,175
4 Dec	352.75	17.85 ₹ 22,758.75	-2.1 -2677.50	20.75	71 90,525	-4 -5,100	2,120 27,03,000
3 Dec	350.30	19.45 ₹ 24,798.75	5.05 6438.75	22.95	90 1,14,750	-3 -3,825	2,124 27,08,100
2 Dec	357.45	14.3 ₹ 18,232.5	-0.15 -191.25	21.97	218 2,77,950	-6 -7,650	2,128 27,13,200
1 Dec	358.20	14.6 ₹ 18,615	2.05 2613.75	22.83	246 3,13,650	5 6,375	2,134 27,20,850
28 Nov	360.90	12.5 ₹ 15,937.5	0.55 701.25	21.08	139 1,77,225	5 6,375	2,130 27,15,750
27 Nov	362.25	11.8 ₹ 15,045	-3.35 -4271.25	22.02	666 8,49,150	8 10,200	2,124 27,08,100
26 Nov	356.40	15.25 ₹ 19,443.75	-4.05 -5163.75	20.96	361 4,60,275	-12 -15,300	2,119 27,01,725
25 Nov	351.75	20 ₹ 25,500	3.9 4972.50	24.27	1,394 17,77,350	880 11,22,000	2,130 27,15,750
24 Nov	355.85	15.55 ₹ 19,826.25	0.1 127.50	22.26	467 5,95,425	346 4,41,150	1,249 15,92,475
21 Nov	358.20	15.7 ₹ 20,017.5	1.9 2422.50	24.14	313 3,99,075	206 2,62,650	903 11,51,325
20 Nov	361.40	13.55 ₹ 17,276.25	-1.55 -1976.25	23.56	480 6,12,000	304 3,87,600	697 8,88,675
19 Nov	359.45	14.85 ₹ 18,933.75	-0.75 -956.25	24.14	109 1,38,975	58 73,950	391 4,98,525
18 Nov	359.05	15.45 ₹ 19,698.75	0.75 956.25	24.34	149 1,89,975	62 79,050	332 4,23,300
17 Nov	361.40	14.7 ₹ 18,742.5	-2.65 -3378.75	25.51	79 1,00,725	51 65,025	269 3,42,975
14 Nov	358.05	16.85 ₹ 21,483.75	0.45 573.75	25.97	40 51,000	23 29,325	219 2,79,225
13 Nov	359.05	16.4 ₹ 20,910	1.2 1530.00	25.58	19 24,225	7 8,925	195 2,48,625
12 Nov	362.25	15.2 ₹ 19,380	-0.05 -63.75	25.74	35 44,625	7 8,925	188 2,39,700
11 Nov	362.05	15.15 ₹ 19,316.25	-0.4 -510.00	25.63	68 86,700	-1 -1,275	182 2,32,050
10 Nov	362.40	15.55 ₹ 19,826.25	1.45 1848.75	26.84	42 53,550	19 24,225	183 2,33,325
7 Nov	364.95	14.1 ₹ 17,977.5	-1.95 -2486.25	25.73	22 28,050	-1 -1,275	164 2,09,100
6 Nov	362.70	15.9 ₹ 20,272.5	3.8 4845.00	26.89	42 53,550	22 28,050	164 2,09,100
4 Nov	370.65	12.4 ₹ 15,810	4 5100.00	26.94	31 39,525	18 22,950	141 1,79,775
3 Nov	379.20	8.3 ₹ 10,582.5	-1.7 -2167.50	24.81	51 65,025	22 28,050	123 1,56,825
31 Oct	374.85	10 ₹ 12,750	0.8 1020.00	-	21 26,775	9 11,475	100 1,27,500
30 Oct	378.30	9.2 ₹ 11,730	2.4 3060.00	25.67	43 54,825	15 19,125	88 1,12,200
29 Oct	385.55	7 ₹ 8,925	-22.75 -29006.25	26.55	87 1,10,925	72 91,800	72 91,800
28 Oct	368.95	29.75 ₹ 37,931.25	0 0.00	1.21	0 0	0 0	0 0
27 Oct	373.70	29.75 ₹ 37,931.25	0 0.00	2.33	0 0	0 0	0 0
24 Oct	372.60	29.75 ₹ 37,931.25	0 0.00	1.77	0 0	0 0	0 0
23 Oct	374.90	29.75 ₹ 37,931.25	0 0.00	2.28	0 0	0 0	0 0
20 Oct	374.70	29.75 ₹ 37,931.25	0 0.00	-	0 0	0 0	0 0
17 Oct	374.95	29.75 ₹ 37,931.25	0 0.00	2.25	0 0	0 0	0 0
16 Oct	377.50	29.75 ₹ 37,931.25	0 0.00	-	0 0	0 0	0 0
15 Oct	375.80	29.75 ₹ 37,931.25	0 0.00	-	0 0	0 0	0 0
14 Oct	370.30	29.75 ₹ 37,931.25	0 0.00	1.37	0 0	0 0	0 0
10 Oct	372.95	29.75 ₹ 37,931.25	0 0.00	-	0 0	0 0	0 0
9 Oct	371.60	29.75 ₹ 37,931.25	0 0.00	-	0 0	0 0	0 0
6 Oct	378.05	29.75 ₹ 37,931.25	0 0.00	-	0 0	0 0	0 0
3 Oct	380.35	29.75 ₹ 37,931.25	0 0.00	2.67	0 0	0 0	0 0

For Rec Limited - strike price 370 expiring on 30DEC2025

Delta for 370 PE is -

Historical price for 370 PE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1756

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 34.3, which was 7 higher than the previous day. The implied volatity was 31.02, the open interest changed by -1 which decreased total open position to 1759

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 27.4, which was 2.6 higher than the previous day. The implied volatity was 31.47, the open interest changed by -138 which decreased total open position to 1763

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 24.8, which was 0.25 higher than the previous day. The implied volatity was 22.84, the open interest changed by -5 which decreased total open position to 1901

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 24.4, which was -2.1 lower than the previous day. The implied volatity was 20.90, the open interest changed by -67 which decreased total open position to 1906

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 26.9, which was 0.95 higher than the previous day. The implied volatity was 27.17, the open interest changed by -5 which decreased total open position to 1973

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 25.8, which was -0.7 lower than the previous day. The implied volatity was 20.82, the open interest changed by -55 which decreased total open position to 1978

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 26.2, which was 9.6 higher than the previous day. The implied volatity was 18.53, the open interest changed by -84 which decreased total open position to 2033

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 16.25, which was -1.05 lower than the previous day. The implied volatity was 20.23, the open interest changed by -5 which decreased total open position to 2117

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 17.85, which was -2.1 lower than the previous day. The implied volatity was 20.75, the open interest changed by -4 which decreased total open position to 2120

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 19.45, which was 5.05 higher than the previous day. The implied volatity was 22.95, the open interest changed by -3 which decreased total open position to 2124

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 14.3, which was -0.15 lower than the previous day. The implied volatity was 21.97, the open interest changed by -6 which decreased total open position to 2128

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 14.6, which was 2.05 higher than the previous day. The implied volatity was 22.83, the open interest changed by 5 which increased total open position to 2134

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 12.5, which was 0.55 higher than the previous day. The implied volatity was 21.08, the open interest changed by 5 which increased total open position to 2130

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 11.8, which was -3.35 lower than the previous day. The implied volatity was 22.02, the open interest changed by 8 which increased total open position to 2124

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 15.25, which was -4.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by -12 which decreased total open position to 2119

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 20, which was 3.9 higher than the previous day. The implied volatity was 24.27, the open interest changed by 880 which increased total open position to 2130

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 15.55, which was 0.1 higher than the previous day. The implied volatity was 22.26, the open interest changed by 346 which increased total open position to 1249

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 15.7, which was 1.9 higher than the previous day. The implied volatity was 24.14, the open interest changed by 206 which increased total open position to 903

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 13.55, which was -1.55 lower than the previous day. The implied volatity was 23.56, the open interest changed by 304 which increased total open position to 697

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 14.85, which was -0.75 lower than the previous day. The implied volatity was 24.14, the open interest changed by 58 which increased total open position to 391

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 15.45, which was 0.75 higher than the previous day. The implied volatity was 24.34, the open interest changed by 62 which increased total open position to 332

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 14.7, which was -2.65 lower than the previous day. The implied volatity was 25.51, the open interest changed by 51 which increased total open position to 269

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 16.85, which was 0.45 higher than the previous day. The implied volatity was 25.97, the open interest changed by 23 which increased total open position to 219

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 16.4, which was 1.2 higher than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 195

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 15.2, which was -0.05 lower than the previous day. The implied volatity was 25.74, the open interest changed by 7 which increased total open position to 188

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 15.15, which was -0.4 lower than the previous day. The implied volatity was 25.63, the open interest changed by -1 which decreased total open position to 182

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 15.55, which was 1.45 higher than the previous day. The implied volatity was 26.84, the open interest changed by 19 which increased total open position to 183

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 14.1, which was -1.95 lower than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 164

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 15.9, which was 3.8 higher than the previous day. The implied volatity was 26.89, the open interest changed by 22 which increased total open position to 164

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 12.4, which was 4 higher than the previous day. The implied volatity was 26.94, the open interest changed by 18 which increased total open position to 141

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 8.3, which was -1.7 lower than the previous day. The implied volatity was 24.81, the open interest changed by 22 which increased total open position to 123

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 10, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 100

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 9.2, which was 2.4 higher than the previous day. The implied volatity was 25.67, the open interest changed by 15 which increased total open position to 88

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 7, which was -22.75 lower than the previous day. The implied volatity was 26.55, the open interest changed by 72 which increased total open position to 72

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 1.21, 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 29.75, which was 0 lower than the previous day. The implied volatity was 2.33, 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 29.75, which was 0 lower than the previous day. The implied volatity was 1.77, 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 29.75, which was 0 lower than the previous day. The implied volatity was 2.28, 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 29.75, 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 29.75, which was 0 lower than the previous day. The implied volatity was 2.25, 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 29.75, 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 29.75, 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 29.75, which was 0 lower than the previous day. The implied volatity was 1.37, 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 29.75, 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 29.75, 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 29.75, 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 29.75, which was 0 lower than the previous day. The implied volatity was 2.67, 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