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 400 CE
Delta: 0.02 Vega: 0.02 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	0.15 ₹ 191.25	-0.05 -63.75	43.62	611 7,79,025	-333 -4,24,575	3,891 49,61,025
16 Dec	335.40	0.2 ₹ 255	0 0.00	42.47	552 7,03,800	-180 -2,29,500	4,231 53,94,525
15 Dec	342.50	0.25 ₹ 318.75	0 0.00	37.59	319 4,06,725	12 15,300	4,411 56,24,025

12 Dec	344.40	0.25 ₹ 318.75	0 0.00	33.22	629 8,01,975	44 56,100	4,398 56,07,450
11 Dec	344.00	0.25 ₹ 318.75	-0.05 -63.75	32.21	936 11,93,400	145 1,84,875	4,365 55,65,375
10 Dec	342.60	0.25 ₹ 318.75	-0.05 -63.75	32.29	267 3,40,425	-22 -28,050	4,182 53,32,050
9 Dec	342.85	0.3 ₹ 382.5	0 0.00	32.33	278 3,54,450	-47 -59,925	4,207 53,63,925
8 Dec	342.60	0.3 ₹ 382.5	-0.15 -191.25	31.93	1,218 15,52,950	361 4,60,275	4,254 54,23,850
5 Dec	353.30	0.45 ₹ 573.75	-0.05 -63.75	25.81	1,076 13,71,900	100 1,27,500	3,895 49,66,125
4 Dec	352.75	0.5 ₹ 637.5	-0.05 -63.75	26.74	305 3,88,875	66 84,150	3,794 48,37,350
3 Dec	350.30	0.55 ₹ 701.25	-0.15 -191.25	27.30	1,021 13,01,775	173 2,20,575	3,726 47,50,650
2 Dec	357.45	0.65 ₹ 828.75	-0.05 -63.75	24.14	805 10,26,375	-114 -1,45,350	3,554 45,31,350
1 Dec	358.20	0.7 ₹ 892.5	-0.15 -191.25	24.29	893 11,38,575	340 4,33,500	3,667 46,75,425
28 Nov	360.90	0.8 ₹ 1,020	-0.2 -255.00	22.06	503 6,41,325	-2 -2,550	3,328 42,43,200
27 Nov	362.25	0.95 ₹ 1,211.25	0.15 191.25	21.55	2,204 28,10,100	-347 -4,42,425	3,331 42,47,025
26 Nov	356.40	0.8 ₹ 1,020	0.1 127.50	23.37	960 12,24,000	132 1,68,300	3,677 46,88,175
25 Nov	351.75	0.7 ₹ 892.5	-0.3 -382.50	24.64	1,154 14,71,350	514 6,55,350	3,535 45,07,125
24 Nov	355.85	0.95 ₹ 1,211.25	-0.25 -318.75	23.28	683 8,70,825	301 3,83,775	3,021 38,51,775
21 Nov	358.20	1.25 ₹ 1,593.75	-0.55 -701.25	23.10	681 8,68,275	216 2,75,400	2,719 34,66,725
20 Nov	361.40	1.8 ₹ 2,295	0 0.00	23.41	699 8,91,225	107 1,36,425	2,503 31,91,325
19 Nov	359.45	1.85 ₹ 2,358.75	-0.1 -127.50	24.14	355 4,52,625	139 1,77,225	2,395 30,53,625
18 Nov	359.05	1.9 ₹ 2,422.5	-0.95 -1211.25	24.37	766 9,76,650	67 85,425	2,258 28,78,950
17 Nov	361.40	2.9 ₹ 3,697.5	0.15 191.25	26.13	510 6,50,250	149 1,89,975	2,174 27,71,850
14 Nov	358.05	2.85 ₹ 3,633.75	-0.25 -318.75	26.56	362 4,61,550	144 1,83,600	2,025 25,81,875
13 Nov	359.05	3.15 ₹ 4,016.25	-0.55 -701.25	26.83	218 2,77,950	160 2,04,000	1,881 23,98,275
12 Nov	362.25	3.65 ₹ 4,653.75	-0.3 -382.50	26.57	266 3,39,150	61 77,775	1,725 21,99,375
11 Nov	362.05	3.95 ₹ 5,036.25	-0.05 -63.75	26.97	309 3,93,975	65 82,875	1,665 21,22,875
10 Nov	362.40	4.05 ₹ 5,163.75	-0.55 -701.25	26.56	144 1,83,600	48 61,200	1,599 20,38,725
7 Nov	364.95	4.8 ₹ 6,120	0.25 318.75	26.25	161 2,05,275	-8 -10,200	1,550 19,76,250
6 Nov	362.70	4.55 ₹ 5,801.25	-2.3 -2932.50	26.55	637 8,12,175	356 4,53,900	1,555 19,82,625
4 Nov	370.65	6.8 ₹ 8,670	-2.25 -2868.75	26.25	324 4,13,100	227 2,89,425	1,191 15,18,525
3 Nov	379.20	9.15 ₹ 11,666.25	1.15 1466.25	25.29	132 1,68,300	92 1,17,300	962 12,26,550
31 Oct	374.85	8 ₹ 10,200	-1 -1275.00	-	568 7,24,200	435 5,54,625	870 11,09,250
30 Oct	378.30	9 ₹ 11,475	-2.45 -3123.75	24.13	351 4,47,525	272 3,46,800	436 5,55,900
29 Oct	385.55	12.5 ₹ 15,937.5	6.4 8160.00	23.34	289 3,68,475	39 49,725	164 2,09,100
28 Oct	368.95	6.2 ₹ 7,905	-1.35 -1721.25	24.26	84 1,07,100	60 76,500	125 1,59,375
27 Oct	373.70	7.5 ₹ 9,562.5	1.5 1912.50	22.92	29 36,975	11 14,025	64 81,600
24 Oct	372.60	6.1 ₹ 7,777.5	-1.1 -1402.50	21.28	26 33,150	9 11,475	52 66,300
23 Oct	374.90	7.15 ₹ 9,116.25	0.1 127.50	21.59	31 39,525	21 26,775	42 53,550
20 Oct	374.70	7.05 ₹ 8,988.75	-1.2 -1530.00	21.02	7 8,925	4 5,100	19 24,225
17 Oct	374.95	8.45 ₹ 10,773.75	-0.3 -382.50	22.54	7 8,925	6 7,650	14 17,850
16 Oct	377.50	8.75 ₹ 11,156.25	0.3 382.50	21.31	1 1,275	0 0	8 10,200
15 Oct	375.80	8.45 ₹ 10,773.75	0.95 1211.25	-	5 6,375	0 0	3 3,825
14 Oct	370.30	7.5 ₹ 9,562.5	-1.9 -2422.50	23.29	1 1,275	0 0	2 2,550
10 Oct	372.95	9.4 ₹ 11,985	-16.2 -20655.00	-	0 0	2 2,550	0 0
9 Oct	371.60	9.4 ₹ 11,985	-16.2 -20655.00	23.52	2 2,550	1 1,275	1 1,275
6 Oct	378.05	25.6 ₹ 32,640	0 0.00	-	0 0	0 0	0 0
3 Oct	380.35	0 ₹ 0	0 0.00	1.63	0 0	0 0	0 0

For Rec Limited - strike price 400 expiring on 30DEC2025

Delta for 400 CE is 0.02

Historical price for 400 CE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.62, the open interest changed by -333 which decreased total open position to 3891

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 42.47, the open interest changed by -180 which decreased total open position to 4231

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 37.59, the open interest changed by 12 which increased total open position to 4411

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.22, the open interest changed by 44 which increased total open position to 4398

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.21, the open interest changed by 145 which increased total open position to 4365

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.29, the open interest changed by -22 which decreased total open position to 4182

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 32.33, the open interest changed by -47 which decreased total open position to 4207

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 31.93, the open interest changed by 361 which increased total open position to 4254

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 25.81, the open interest changed by 100 which increased total open position to 3895

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.74, the open interest changed by 66 which increased total open position to 3794

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 27.30, the open interest changed by 173 which increased total open position to 3726

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 24.14, the open interest changed by -114 which decreased total open position to 3554

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 340 which increased total open position to 3667

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 22.06, the open interest changed by -2 which decreased total open position to 3328

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 21.55, the open interest changed by -347 which decreased total open position to 3331

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 23.37, the open interest changed by 132 which increased total open position to 3677

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 24.64, the open interest changed by 514 which increased total open position to 3535

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 23.28, the open interest changed by 301 which increased total open position to 3021

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 23.10, the open interest changed by 216 which increased total open position to 2719

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 23.41, the open interest changed by 107 which increased total open position to 2503

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 24.14, the open interest changed by 139 which increased total open position to 2395

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was 24.37, the open interest changed by 67 which increased total open position to 2258

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 149 which increased total open position to 2174

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 26.56, the open interest changed by 144 which increased total open position to 2025

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was 26.83, the open interest changed by 160 which increased total open position to 1881

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 26.57, the open interest changed by 61 which increased total open position to 1725

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 26.97, the open interest changed by 65 which increased total open position to 1665

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 4.05, which was -0.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by 48 which increased total open position to 1599

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 4.8, which was 0.25 higher than the previous day. The implied volatity was 26.25, the open interest changed by -8 which decreased total open position to 1550

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 4.55, which was -2.3 lower than the previous day. The implied volatity was 26.55, the open interest changed by 356 which increased total open position to 1555

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 6.8, which was -2.25 lower than the previous day. The implied volatity was 26.25, the open interest changed by 227 which increased total open position to 1191

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 9.15, which was 1.15 higher than the previous day. The implied volatity was 25.29, the open interest changed by 92 which increased total open position to 962

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 870

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 9, which was -2.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by 272 which increased total open position to 436

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 12.5, which was 6.4 higher than the previous day. The implied volatity was 23.34, the open interest changed by 39 which increased total open position to 164

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 6.2, which was -1.35 lower than the previous day. The implied volatity was 24.26, the open interest changed by 60 which increased total open position to 125

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 22.92, the open interest changed by 11 which increased total open position to 64

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 6.1, which was -1.1 lower than the previous day. The implied volatity was 21.28, the open interest changed by 9 which increased total open position to 52

On 23 Oct RECLTD was trading at 374.90. The strike last trading price was 7.15, which was 0.1 higher than the previous day. The implied volatity was 21.59, the open interest changed by 21 which increased total open position to 42

On 20 Oct RECLTD was trading at 374.70. The strike last trading price was 7.05, which was -1.2 lower than the previous day. The implied volatity was 21.02, the open interest changed by 4 which increased total open position to 19

On 17 Oct RECLTD was trading at 374.95. The strike last trading price was 8.45, which was -0.3 lower than the previous day. The implied volatity was 22.54, the open interest changed by 6 which increased total open position to 14

On 16 Oct RECLTD was trading at 377.50. The strike last trading price was 8.75, which was 0.3 higher than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 8

On 15 Oct RECLTD was trading at 375.80. The strike last trading price was 8.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Oct RECLTD was trading at 370.30. The strike last trading price was 7.5, which was -1.9 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 2

On 10 Oct RECLTD was trading at 372.95. The strike last trading price was 9.4, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Oct RECLTD was trading at 371.60. The strike last trading price was 9.4, which was -16.2 lower than the previous day. The implied volatity was 23.52, the open interest changed by 1 which increased total open position to 1

On 6 Oct RECLTD was trading at 378.05. The strike last trading price was 25.6, 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 1.63, the open interest changed by 0 which decreased total open position to 0

RECLTD 30DEC2025 400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	65.15 ₹ 83,066.25	1.9 2422.50	-	20 25,500	3 3,825	748 9,53,700
16 Dec	335.40	63.25 ₹ 80,643.75	6 7650.00	-	2 2,550	1 1,275	746 9,51,150
15 Dec	342.50	57.25 ₹ 72,993.75	2 2550.00	52.60	4 5,100	-1 -1,275	746 9,51,150
12 Dec	344.40	55.25 ₹ 70,443.75	1.45 1848.75	46.45	19 24,225	2 2,550	753 9,60,075
11 Dec	344.00	53.8 ₹ 68,595	-2.65 -3378.75	30.54	5 6,375	0 0	751 9,57,525
10 Dec	342.60	56.45 ₹ 71,973.75	2.95 3761.25	43.54	6 7,650	5 6,375	750 9,56,250
9 Dec	342.85	53.5 ₹ 68,212.5	-3.5 -4462.50	-	11 14,025	2 2,550	744 9,48,600
8 Dec	342.60	57 ₹ 72,675	12.5 15937.50	43.11	23 29,325	-1 -1,275	742 9,46,050
5 Dec	353.30	44.5 ₹ 56,737.5	-0.3 -382.50	31.52	15 19,125	8 10,200	745 9,49,875
4 Dec	352.75	44.8 ₹ 57,120	-3.35 -4271.25	-	5 6,375	-3 -3,825	737 9,39,675
3 Dec	350.30	48.15 ₹ 61,391.25	7.7 9817.50	36.82	24 30,600	-4 -5,100	741 9,44,775
2 Dec	357.45	40.45 ₹ 51,573.75	0.05 63.75	28.22	32 40,800	-2 -2,550	745 9,49,875
1 Dec	358.20	39.85 ₹ 50,808.75	2.15 2741.25	25.50	35 44,625	16 20,400	746 9,51,150
28 Nov	360.90	37.7 ₹ 48,067.5	0.8 1020.00	27.04	23 29,325	10 12,750	727 9,26,925
27 Nov	362.25	36.9 ₹ 47,047.5	-4.1 -5227.50	30.66	78 99,450	-25 -31,875	719 9,16,725
26 Nov	356.40	41.05 ₹ 52,338.75	-5 -6375.00	24.97	35 44,625	-5 -6,375	744 9,48,600
25 Nov	351.75	46.85 ₹ 59,733.75	4.85 6183.75	31.78	358 4,56,450	283 3,60,825	747 9,52,425
24 Nov	355.85	41.55 ₹ 52,976.25	0.9 1147.50	29.73	114 1,45,350	49 62,475	463 5,90,325
21 Nov	358.20	40.6 ₹ 51,765	2.95 3761.25	30.53	85 1,08,375	38 48,450	414 5,27,850
20 Nov	361.40	37.3 ₹ 47,557.5	-2.1 -2677.50	28.93	119 1,51,725	53 67,575	376 4,79,400
19 Nov	359.45	39.4 ₹ 50,235	-0.6 -765.00	31.05	69 87,975	25 31,875	322 4,10,550
18 Nov	359.05	40 ₹ 51,000	2.5 3187.50	30.94	23 29,325	10 12,750	297 3,78,675
17 Nov	361.40	37.45 ₹ 47,748.75	-3.95 -5036.25	29.36	30 38,250	16 20,400	285 3,63,375
14 Nov	358.05	41.4 ₹ 52,785	3.35 4271.25	33.26	8 10,200	6 7,650	268 3,41,700
13 Nov	359.05	38.05 ₹ 48,513.75	2.05 2613.75	25.03	4 5,100	1 1,275	261 3,32,775
12 Nov	362.25	36 ₹ 45,900	-4.15 -5291.25	25.24	4 5,100	0 0	260 3,31,500
11 Nov	362.05	40.15 ₹ 51,191.25	2.9 3697.50	35.74	12 15,300	4 5,100	259 3,30,225
10 Nov	362.40	37.25 ₹ 47,493.75	4.25 5418.75	30.01	49 62,475	8 10,200	255 3,25,125
7 Nov	364.95	33 ₹ 42,075	-4.6 -5865.00	23.76	6 7,650	2 2,550	246 3,13,650
6 Nov	362.70	37.6 ₹ 47,940	6.25 7968.75	30.51	38 48,450	21 26,775	244 3,11,100
4 Nov	370.65	31.6 ₹ 40,290	5.85 7458.75	29.84	41 52,275	27 34,425	223 2,84,325
3 Nov	379.20	25.75 ₹ 32,831.25	-2.8 -3570.00	28.61	13 16,575	11 14,025	195 2,48,625
31 Oct	374.85	28.05 ₹ 35,763.75	2.45 3123.75	-	144 1,83,600	111 1,41,525	183 2,33,325
30 Oct	378.30	25.55 ₹ 32,576.25	4.8 6120.00	27.49	84 1,07,100	36 45,900	72 91,800
29 Oct	385.55	19.5 ₹ 24,862.5	-12.2 -15555.00	26.07	46 58,650	25 31,875	35 44,625
28 Oct	368.95	31.7 ₹ 40,417.5	2.7 3442.50	27.38	11 14,025	5 6,375	9 11,475
27 Oct	373.70	28 ₹ 35,700	-7 -8925.00	27.65	6 7,650	2 2,550	3 3,825
24 Oct	372.60	35 ₹ 44,625	-11.7 -14917.50	36.30	1 1,275	0 0	0 0
23 Oct	374.90	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
20 Oct	374.70	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
17 Oct	374.95	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
16 Oct	377.50	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
15 Oct	375.80	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
14 Oct	370.30	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
10 Oct	372.95	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
9 Oct	371.60	46.7 ₹ 59,542.5	0 0.00	-	0 0	0 0	0 0
6 Oct	378.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	380.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -

Historical price for 400 PE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 65.15, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 748

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 63.25, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 746

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 57.25, which was 2 higher than the previous day. The implied volatity was 52.60, the open interest changed by -1 which decreased total open position to 746

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 55.25, which was 1.45 higher than the previous day. The implied volatity was 46.45, the open interest changed by 2 which increased total open position to 753

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 53.8, which was -2.65 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 751

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 56.45, which was 2.95 higher than the previous day. The implied volatity was 43.54, the open interest changed by 5 which increased total open position to 750

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 53.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 744

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 57, which was 12.5 higher than the previous day. The implied volatity was 43.11, the open interest changed by -1 which decreased total open position to 742

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 44.5, which was -0.3 lower than the previous day. The implied volatity was 31.52, the open interest changed by 8 which increased total open position to 745

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 44.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 737

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 48.15, which was 7.7 higher than the previous day. The implied volatity was 36.82, the open interest changed by -4 which decreased total open position to 741

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 40.45, which was 0.05 higher than the previous day. The implied volatity was 28.22, the open interest changed by -2 which decreased total open position to 745

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 39.85, which was 2.15 higher than the previous day. The implied volatity was 25.50, the open interest changed by 16 which increased total open position to 746

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 37.7, which was 0.8 higher than the previous day. The implied volatity was 27.04, the open interest changed by 10 which increased total open position to 727

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 36.9, which was -4.1 lower than the previous day. The implied volatity was 30.66, the open interest changed by -25 which decreased total open position to 719

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 41.05, which was -5 lower than the previous day. The implied volatity was 24.97, the open interest changed by -5 which decreased total open position to 744

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 46.85, which was 4.85 higher than the previous day. The implied volatity was 31.78, the open interest changed by 283 which increased total open position to 747

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 41.55, which was 0.9 higher than the previous day. The implied volatity was 29.73, the open interest changed by 49 which increased total open position to 463

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 40.6, which was 2.95 higher than the previous day. The implied volatity was 30.53, the open interest changed by 38 which increased total open position to 414

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 37.3, which was -2.1 lower than the previous day. The implied volatity was 28.93, the open interest changed by 53 which increased total open position to 376

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 39.4, which was -0.6 lower than the previous day. The implied volatity was 31.05, the open interest changed by 25 which increased total open position to 322

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 40, which was 2.5 higher than the previous day. The implied volatity was 30.94, the open interest changed by 10 which increased total open position to 297

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 37.45, which was -3.95 lower than the previous day. The implied volatity was 29.36, the open interest changed by 16 which increased total open position to 285

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 41.4, which was 3.35 higher than the previous day. The implied volatity was 33.26, the open interest changed by 6 which increased total open position to 268

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 38.05, which was 2.05 higher than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 261

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 36, which was -4.15 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 260

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 40.15, which was 2.9 higher than the previous day. The implied volatity was 35.74, the open interest changed by 4 which increased total open position to 259

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 37.25, which was 4.25 higher than the previous day. The implied volatity was 30.01, the open interest changed by 8 which increased total open position to 255

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 33, which was -4.6 lower than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 246

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 37.6, which was 6.25 higher than the previous day. The implied volatity was 30.51, the open interest changed by 21 which increased total open position to 244

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 31.6, which was 5.85 higher than the previous day. The implied volatity was 29.84, the open interest changed by 27 which increased total open position to 223

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 25.75, which was -2.8 lower than the previous day. The implied volatity was 28.61, the open interest changed by 11 which increased total open position to 195

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 28.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 183

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 25.55, which was 4.8 higher than the previous day. The implied volatity was 27.49, the open interest changed by 36 which increased total open position to 72

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 19.5, which was -12.2 lower than the previous day. The implied volatity was 26.07, the open interest changed by 25 which increased total open position to 35

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 31.7, which was 2.7 higher than the previous day. The implied volatity was 27.38, the open interest changed by 5 which increased total open position to 9

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 28, which was -7 lower than the previous day. The implied volatity was 27.65, the open interest changed by 2 which increased total open position to 3

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 35, which was -11.7 lower than the previous day. The implied volatity was 36.30, 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 46.7, 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 20 Oct RECLTD was trading at 374.70. The strike last trading price was 46.7, 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 Oct RECLTD was trading at 374.95. The strike last trading price was 46.7, 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 Oct RECLTD was trading at 377.50. The strike last trading price was 46.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct RECLTD was trading at 375.80. The strike last trading price was 46.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct RECLTD was trading at 370.30. The strike last trading price was 46.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct RECLTD was trading at 372.95. The strike last trading price was 46.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct RECLTD was trading at 371.60. The strike last trading price was 46.7, 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 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

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