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 420 CE
Delta: 0.01 Vega: 0.02 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	0.1 ₹ 127.5	-0.05 -63.75	50.80	109 1,38,975	-9 -11,475	1,254 15,98,850
16 Dec	335.40	0.15 ₹ 191.25	0 0.00	50.28	94 1,19,850	-10 -12,750	1,266 16,14,150
15 Dec	342.50	0.15 ₹ 191.25	0 0.00	44.16	113 1,44,075	-1 -1,275	1,277 16,28,175
12 Dec	344.40	0.15 ₹ 191.25	-0.05 -63.75	39.30	3 3,825	1 1,275	1,278 16,29,450
11 Dec	344.00	0.2 ₹ 255	0 0.00	39.69	7 8,925	1 1,275	1,277 16,28,175
10 Dec	342.60	0.2 ₹ 255	0 0.00	39.52	232 2,95,800	3 3,825	1,276 16,26,900
9 Dec	342.85	0.2 ₹ 255	-0.05 -63.75	38.45	26 33,150	0 0	1,274 16,24,350
8 Dec	342.60	0.25 ₹ 318.75	-0.05 -63.75	39.14	266 3,39,150	207 2,63,925	1,274 16,24,350
5 Dec	353.30	0.25 ₹ 318.75	0.05 63.75	31.07	300 3,82,500	232 2,95,800	1,067 13,60,425
4 Dec	352.75	0.2 ₹ 255	-0.05 -63.75	30.23	34 43,350	11 14,025	827 10,54,425
3 Dec	350.30	0.2 ₹ 255	-0.1 -127.50	30.14	19 24,225	12 15,300	816 10,40,400
2 Dec	357.45	0.25 ₹ 318.75	-0.05 -63.75	27.56	117 1,49,175	93 1,18,575	806 10,27,650
1 Dec	358.20	0.3 ₹ 382.5	0 0.00	28.05	14 17,850	-2 -2,550	713 9,09,075
28 Nov	360.90	0.3 ₹ 382.5	-0.1 -127.50	25.24	33 42,075	1 1,275	715 9,11,625
27 Nov	362.25	0.4 ₹ 510	0.1 127.50	25.21	296 3,77,400	214 2,72,850	714 9,10,350
26 Nov	356.40	0.3 ₹ 382.5	0 0.00	26.12	266 3,39,150	129 1,64,475	502 6,40,050
25 Nov	351.75	0.3 ₹ 382.5	-0.1 -127.50	27.69	186 2,37,150	87 1,10,925	374 4,76,850
24 Nov	355.85	0.4 ₹ 510	-0.2 -255.00	26.34	63 80,325	-7 -8,925	287 3,65,925
21 Nov	358.20	0.55 ₹ 701.25	-0.2 -255.00	26.11	44 56,100	-10 -12,750	292 3,72,300
20 Nov	361.40	0.7 ₹ 892.5	-0.1 -127.50	25.55	117 1,49,175	27 34,425	301 3,83,775

19 Nov	359.45	0.8 ₹ 1,020	-0.1 -127.50	26.62	162 2,06,550	102 1,30,050	277 3,53,175
18 Nov	359.05	0.9 ₹ 1,147.5	-0.4 -510.00	27.24	106 1,35,150	39 49,725	172 2,19,300
17 Nov	361.40	1.3 ₹ 1,657.5	0 0.00	28.09	18 22,950	1 1,275	133 1,69,575
14 Nov	358.05	1.35 ₹ 1,721.25	-0.05 -63.75	28.59	31 39,525	1 1,275	132 1,68,300
13 Nov	359.05	1.35 ₹ 1,721.25	-0.35 -446.25	27.99	41 52,275	2 2,550	128 1,63,200
12 Nov	362.25	1.7 ₹ 2,167.5	-0.25 -318.75	28.18	38 48,450	5 6,375	126 1,60,650
11 Nov	362.05	1.95 ₹ 2,486.25	0.1 127.50	28.82	67 85,425	-9 -11,475	121 1,54,275
10 Nov	362.40	1.85 ₹ 2,358.75	-0.4 -510.00	27.80	19 24,225	-1 -1,275	130 1,65,750
7 Nov	364.95	2.2 ₹ 2,805	0.05 63.75	27.22	39 49,725	-11 -14,025	130 1,65,750
6 Nov	362.70	2.15 ₹ 2,741.25	-1.2 -1530.00	27.70	56 71,400	-4 -5,100	141 1,79,775
4 Nov	370.65	3.35 ₹ 4,271.25	-1.15 -1466.25	27.25	32 40,800	11 14,025	145 1,84,875
3 Nov	379.20	4.5 ₹ 5,737.5	0.35 446.25	25.98	42 53,550	20 25,500	133 1,69,575
31 Oct	374.85	4.15 ₹ 5,291.25	-0.4 -510.00	-	39 49,725	0 0	108 1,37,700
30 Oct	378.30	4.55 ₹ 5,801.25	-1.6 -2040.00	25.18	39 49,725	20 25,500	108 1,37,700
29 Oct	385.55	6.5 ₹ 8,287.5	3.3 4207.50	24.26	146 1,86,150	49 62,475	88 1,12,200
28 Oct	368.95	3.2 ₹ 4,080	-0.2 -255.00	25.82	9 11,475	3 3,825	39 49,725
27 Oct	373.70	3.5 ₹ 4,462.5	0 0.00	23.64	23 29,325	2 2,550	34 43,350
24 Oct	372.60	3.5 ₹ 4,462.5	-0.25 -318.75	24.03	23 29,325	5 6,375	32 40,800
23 Oct	374.90	3.75 ₹ 4,781.25	-0.25 -318.75	23.47	10 12,750	2 2,550	29 36,975
20 Oct	374.70	4 ₹ 5,100	0 0.00	-	2 2,550	0 0	25 31,875
17 Oct	374.95	4 ₹ 5,100	-0.95 -1211.25	22.93	5 6,375	1 1,275	23 29,325
15 Oct	375.80	5.4 ₹ 6,885	1.1 1402.50	-	6 7,650	1 1,275	21 26,775
14 Oct	370.30	4.3 ₹ 5,482.5	-0.3 -382.50	25.12	4 5,100	1 1,275	19 24,225
13 Oct	371.10	4.5 ₹ 5,737.5	-0.2 -255.00	24.53	14 17,850	7 8,925	17 21,675
10 Oct	372.95	4.8 ₹ 6,120	-2 -2550.00	-	0 0	2 2,550	0 0
9 Oct	371.60	4.8 ₹ 6,120	-2 -2550.00	23.79	3 3,825	1 1,275	9 11,475
8 Oct	372.50	6.8 ₹ 8,670	0.7 892.50	27.52	2 2,550	1 1,275	7 8,925
7 Oct	377.75	6.1 ₹ 7,777.5	-13.15 -16766.25	23.64	8 10,200	3 3,825	3 3,825
6 Oct	378.05	19.25 ₹ 24,543.75	0 0.00	-	0 0	0 0	0 0
3 Oct	380.35	0 ₹ 0	0 0.00	4.55	0 0	0 0	0 0

For Rec Limited - strike price 420 expiring on 30DEC2025

Delta for 420 CE is 0.01

Historical price for 420 CE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 50.80, the open interest changed by -9 which decreased total open position to 1254

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 50.28, the open interest changed by -10 which decreased total open position to 1266

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 44.16, the open interest changed by -1 which decreased total open position to 1277

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 39.30, the open interest changed by 1 which increased total open position to 1278

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 39.69, the open interest changed by 1 which increased total open position to 1277

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 39.52, the open interest changed by 3 which increased total open position to 1276

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 1274

On 8 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 39.14, the open interest changed by 207 which increased total open position to 1274

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 31.07, the open interest changed by 232 which increased total open position to 1067

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 30.23, the open interest changed by 11 which increased total open position to 827

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 30.14, the open interest changed by 12 which increased total open position to 816

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 27.56, the open interest changed by 93 which increased total open position to 806

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 28.05, the open interest changed by -2 which decreased total open position to 713

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 715

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 25.21, the open interest changed by 214 which increased total open position to 714

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 26.12, the open interest changed by 129 which increased total open position to 502

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 27.69, the open interest changed by 87 which increased total open position to 374

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 26.34, the open interest changed by -7 which decreased total open position to 287

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 26.11, the open interest changed by -10 which decreased total open position to 292

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 25.55, the open interest changed by 27 which increased total open position to 301

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 26.62, the open interest changed by 102 which increased total open position to 277

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 27.24, the open interest changed by 39 which increased total open position to 172

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 28.09, the open interest changed by 1 which increased total open position to 133

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 28.59, the open interest changed by 1 which increased total open position to 132

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 27.99, the open interest changed by 2 which increased total open position to 128

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 28.18, the open interest changed by 5 which increased total open position to 126

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 28.82, the open interest changed by -9 which decreased total open position to 121

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 27.80, the open interest changed by -1 which decreased total open position to 130

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 27.22, the open interest changed by -11 which decreased total open position to 130

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 2.15, which was -1.2 lower than the previous day. The implied volatity was 27.70, the open interest changed by -4 which decreased total open position to 141

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was 27.25, the open interest changed by 11 which increased total open position to 145

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was 25.98, the open interest changed by 20 which increased total open position to 133

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 4.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 4.55, which was -1.6 lower than the previous day. The implied volatity was 25.18, the open interest changed by 20 which increased total open position to 108

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 6.5, which was 3.3 higher than the previous day. The implied volatity was 24.26, the open interest changed by 49 which increased total open position to 88

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 25.82, the open interest changed by 3 which increased total open position to 39

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 23.64, the open interest changed by 2 which increased total open position to 34

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was 24.03, the open interest changed by 5 which increased total open position to 32

On 23 Oct RECLTD was trading at 374.90. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 23.47, the open interest changed by 2 which increased total open position to 29

On 20 Oct RECLTD was trading at 374.70. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 17 Oct RECLTD was trading at 374.95. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 22.93, the open interest changed by 1 which increased total open position to 23

On 15 Oct RECLTD was trading at 375.80. The strike last trading price was 5.4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 14 Oct RECLTD was trading at 370.30. The strike last trading price was 4.3, which was -0.3 lower than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 19

On 13 Oct RECLTD was trading at 371.10. The strike last trading price was 4.5, which was -0.2 lower than the previous day. The implied volatity was 24.53, the open interest changed by 7 which increased total open position to 17

On 10 Oct RECLTD was trading at 372.95. The strike last trading price was 4.8, which was -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 4.8, which was -2 lower than the previous day. The implied volatity was 23.79, the open interest changed by 1 which increased total open position to 9

On 8 Oct RECLTD was trading at 372.50. The strike last trading price was 6.8, which was 0.7 higher than the previous day. The implied volatity was 27.52, the open interest changed by 1 which increased total open position to 7

On 7 Oct RECLTD was trading at 377.75. The strike last trading price was 6.1, which was -13.15 lower than the previous day. The implied volatity was 23.64, the open interest changed by 3 which increased total open position to 3

On 6 Oct RECLTD was trading at 378.05. The strike last trading price was 19.25, 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 4.55, the open interest changed by 0 which decreased total open position to 0

RECLTD 30DEC2025 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	85.75 ₹ 1,09,331.25	5.75 7331.25	-	46 58,650	-4 -5,100	184 2,34,600
16 Dec	335.40	80 ₹ 1,02,000	2.65 3378.75	-	2 2,550	0 0	188 2,39,700
15 Dec	342.50	77.35 ₹ 98,621.25	1.85 2358.75	66.69	1 1,275	0 0	188 2,39,700
12 Dec	344.40	75.5 ₹ 96,262.5	-0.75 -956.25	-	0 0	0 0	188 2,39,700
11 Dec	344.00	75.5 ₹ 96,262.5	-0.75 -956.25	61.06	5 6,375	3 3,825	187 2,38,425
10 Dec	342.60	76.25 ₹ 97,218.75	-1.25 -1593.75	53.03	10 12,750	4 5,100	184 2,34,600
9 Dec	342.85	77.5 ₹ 98,812.5	11.6 14790.00	-	0 0	-1 -1,275	0 0
8 Dec	342.60	77.5 ₹ 98,812.5	11.6 14790.00	55.66	2 2,550	0 0	181 2,30,775
5 Dec	353.30	65.9 ₹ 84,022.5	7.15 9116.25	-	0 0	0 0	0 0
4 Dec	352.75	65.9 ₹ 84,022.5	7.15 9116.25	-	0 0	0 0	0 0
3 Dec	350.30	65.9 ₹ 84,022.5	7.15 9116.25	-	7 8,925	1 1,275	182 2,32,050
2 Dec	357.45	58.75 ₹ 74,906.25	0.75 956.25	-	41 52,275	-11 -14,025	187 2,38,425
1 Dec	358.20	58 ₹ 73,950	1.65 2103.75	-	0 0	-5 -6,375	0 0
28 Nov	360.90	58 ₹ 73,950	1.65 2103.75	39.73	7 8,925	-4 -5,100	199 2,53,725
27 Nov	362.25	56.35 ₹ 71,846.25	-3.25 -4143.75	39.21	10 12,750	0 0	203 2,58,825
26 Nov	356.40	59.6 ₹ 75,990	-5.8 -7395.00	10.24	2 2,550	1 1,275	202 2,57,550
25 Nov	351.75	65.3 ₹ 83,257.5	4.55 5801.25	31.30	55 70,125	52 66,300	200 2,55,000
24 Nov	355.85	60.75 ₹ 77,456.25	1 1275.00	35.78	32 40,800	15 19,125	148 1,88,700
21 Nov	358.20	59.75 ₹ 76,181.25	3.45 4398.75	37.13	99 1,26,225	35 44,625	132 1,68,300
20 Nov	361.40	56.15 ₹ 71,591.25	-2.2 -2805.00	34.72	19 24,225	9 11,475	97 1,23,675
19 Nov	359.45	57.6 ₹ 73,440	-0.15 -191.25	34.54	38 48,450	26 33,150	88 1,12,200
18 Nov	359.05	57.75 ₹ 73,631.25	2.55 3251.25	32.34	36 45,900	29 36,975	62 79,050
17 Nov	361.40	55.2 ₹ 70,380	-2.8 -3570.00	31.23	20 25,500	14 17,850	32 40,800
14 Nov	358.05	58 ₹ 73,950	3 3825.00	-	0 0	0 0	0 0
13 Nov	359.05	58 ₹ 73,950	3 3825.00	-	0 0	0 0	0 0
12 Nov	362.25	58 ₹ 73,950	3 3825.00	-	0 0	1 1,275	0 0
11 Nov	362.05	58 ₹ 73,950	3 3825.00	40.59	1 1,275	0 0	17 21,675
10 Nov	362.40	55 ₹ 70,125	1 1275.00	32.49	4 5,100	0 0	13 16,575
7 Nov	364.95	54 ₹ 68,850	2 2550.00	35.67	1 1,275	0 0	12 15,300
6 Nov	362.70	52 ₹ 66,300	10.5 13387.50	23.14	1 1,275	0 0	11 14,025
4 Nov	370.65	41.5 ₹ 52,912.5	0 0.00	-	1 1,275	0 0	10 12,750
3 Nov	379.20	41.5 ₹ 52,912.5	1.5 1912.50	31.59	2 2,550	0 0	8 10,200
31 Oct	374.85	40 ₹ 51,000	2.05 2613.75	-	0 0	2 2,550	0 0
30 Oct	378.30	40 ₹ 51,000	2.05 2613.75	27.77	2 2,550	1 1,275	7 8,925
29 Oct	385.55	37.95 ₹ 48,386.25	-10.05 -12813.75	35.59	8 10,200	1 1,275	7 8,925
28 Oct	368.95	48 ₹ 61,200	0 0.00	-	0 0	4 5,100	0 0
27 Oct	373.70	48 ₹ 61,200	0 0.00	37.62	4 5,100	3 3,825	5 6,375
24 Oct	372.60	48 ₹ 61,200	1.5 1912.50	-	0 0	1 1,275	0 0
23 Oct	374.90	48 ₹ 61,200	1.5 1912.50	36.79	1 1,275	0 0	1 1,275
20 Oct	374.70	46.5 ₹ 59,287.5	-13.55 -17276.25	-	0 0	0 0	0 0
17 Oct	374.95	46.5 ₹ 59,287.5	-13.55 -17276.25	-	0 0	0 0	0 0
15 Oct	375.80	46.5 ₹ 59,287.5	-13.55 -17276.25	-	1 1,275	0 0	0 0
14 Oct	370.30	60.05 ₹ 76,563.75	0 0.00	-	0 0	0 0	0 0
13 Oct	371.10	60.05 ₹ 76,563.75	0 0.00	-	0 0	0 0	0 0
10 Oct	372.95	60.05 ₹ 76,563.75	0 0.00	-	0 0	0 0	0 0
9 Oct	371.60	60.05 ₹ 76,563.75	0 0.00	-	0 0	0 0	0 0
8 Oct	372.50	60.05 ₹ 76,563.75	0 0.00	-	0 0	0 0	0 0
7 Oct	377.75	60.05 ₹ 76,563.75	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 420 expiring on 30DEC2025

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 85.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 184

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 80, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 77.35, which was 1.85 higher than the previous day. The implied volatity was 66.69, the open interest changed by 0 which decreased total open position to 188

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 75.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 75.5, which was -0.75 lower than the previous day. The implied volatity was 61.06, the open interest changed by 3 which increased total open position to 187

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 76.25, which was -1.25 lower than the previous day. The implied volatity was 53.03, the open interest changed by 4 which increased total open position to 184

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 77.5, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 77.5, which was 11.6 higher than the previous day. The implied volatity was 55.66, the open interest changed by 0 which decreased total open position to 181

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 65.9, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 65.9, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 65.9, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 182

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 58.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 187

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 58, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 58, which was 1.65 higher than the previous day. The implied volatity was 39.73, the open interest changed by -4 which decreased total open position to 199

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 56.35, which was -3.25 lower than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 203

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 59.6, which was -5.8 lower than the previous day. The implied volatity was 10.24, the open interest changed by 1 which increased total open position to 202

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 65.3, which was 4.55 higher than the previous day. The implied volatity was 31.30, the open interest changed by 52 which increased total open position to 200

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 60.75, which was 1 higher than the previous day. The implied volatity was 35.78, the open interest changed by 15 which increased total open position to 148

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 59.75, which was 3.45 higher than the previous day. The implied volatity was 37.13, the open interest changed by 35 which increased total open position to 132

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 56.15, which was -2.2 lower than the previous day. The implied volatity was 34.72, the open interest changed by 9 which increased total open position to 97

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 57.6, which was -0.15 lower than the previous day. The implied volatity was 34.54, the open interest changed by 26 which increased total open position to 88

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 57.75, which was 2.55 higher than the previous day. The implied volatity was 32.34, the open interest changed by 29 which increased total open position to 62

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 55.2, which was -2.8 lower than the previous day. The implied volatity was 31.23, the open interest changed by 14 which increased total open position to 32

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 58, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 58, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 58, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 58, which was 3 higher than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 17

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 55, which was 1 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 13

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 54, which was 2 higher than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 12

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 52, which was 10.5 higher than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 11

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 41.5, which was 1.5 higher than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 8

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 40, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 40, which was 2.05 higher than the previous day. The implied volatity was 27.77, the open interest changed by 1 which increased total open position to 7

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was 35.59, the open interest changed by 1 which increased total open position to 7

On 28 Oct RECLTD was trading at 368.95. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 37.62, the open interest changed by 3 which increased total open position to 5

On 24 Oct RECLTD was trading at 372.60. The strike last trading price was 48, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Oct RECLTD was trading at 374.90. The strike last trading price was 48, which was 1.5 higher than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 1

On 20 Oct RECLTD was trading at 374.70. The strike last trading price was 46.5, which was -13.55 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 46.5, which was -13.55 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 46.5, which was -13.55 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 60.05, 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 13 Oct RECLTD was trading at 371.10. The strike last trading price was 60.05, 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 60.05, 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 60.05, 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 Oct RECLTD was trading at 372.50. The strike last trading price was 60.05, 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 Oct RECLTD was trading at 377.75. The strike last trading price was 60.05, 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