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 300 CE
Delta: 0.92 Vega: 0.10 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	35.4 ₹ 45,135	-1 -1275.00	42.64	6 7,650	3 3,825	105 1,33,875
16 Dec	335.40	36.05 ₹ 45,963.75	-5.1 -6502.50	27.29	33 42,075	24 30,600	101 1,28,775
15 Dec	342.50	41.15 ₹ 52,466.25	-5.1 -6502.50	-	4 5,100	1 1,275	79 1,00,725
12 Dec	344.40	46.25 ₹ 58,968.75	5.9 7522.50	39.55	2 2,550	0 0	78 99,450
11 Dec	344.00	40.35 ₹ 51,446.25	-4.15 -5291.25	-	0 0	0 0	78 99,450
10 Dec	342.60	40.35 ₹ 51,446.25	-4.15 -5291.25	-	0 0	0 0	78 99,450
9 Dec	342.85	40.35 ₹ 51,446.25	-4.15 -5291.25	-	3 3,825	0 0	79 1,00,725
8 Dec	342.60	44.2 ₹ 56,355	-6.8 -8670.00	32.50	12 15,300	2 2,550	79 1,00,725
5 Dec	353.30	51 ₹ 65,025	-4.5 -5737.50	-	21 26,775	1 1,275	90 1,14,750
4 Dec	352.75	55.5 ₹ 70,762.5	3.5 4462.50	43.98	2 2,550	0 0	91 1,16,025
3 Dec	350.30	52 ₹ 66,300	-9.5 -12112.50	-	3 3,825	0 0	90 1,14,750
2 Dec	357.45	61.5 ₹ 78,412.5	-2.65 -3378.75	-	0 0	0 0	0 0
1 Dec	358.20	61.5 ₹ 78,412.5	-2.65 -3378.75	-	0 0	3 3,825	0 0
28 Nov	360.90	61.5 ₹ 78,412.5	-2.65 -3378.75	-	3 3,825	2 2,550	89 1,13,475

27 Nov	362.25	64.15 ₹ 81,791.25	2.7 3442.50	-	4 5,100	-3 -3,825	86 1,09,650
26 Nov	356.40	61.45 ₹ 78,348.75	7.95 10136.25	47.44	15 19,125	-7 -8,925	88 1,12,200
25 Nov	351.75	53.5 ₹ 68,212.5	-5.5 -7012.50	-	23 29,325	2 2,550	85 1,08,375
24 Nov	355.85	59 ₹ 75,225	-2.95 -3761.25	-	17 21,675	-5 -6,375	82 1,04,550
21 Nov	358.20	61.95 ₹ 78,986.25	-2.05 -2613.75	31.70	46 58,650	43 54,825	85 1,08,375
20 Nov	361.40	64 ₹ 81,600	3 3825.00	-	19 24,225	6 7,650	45 57,375
19 Nov	359.45	61 ₹ 77,775	-2 -2550.00	-	16 20,400	14 17,850	39 49,725
18 Nov	359.05	63 ₹ 80,325	-2.15 -2741.25	28.32	11 14,025	7 8,925	21 26,775
17 Nov	361.40	65.15 ₹ 83,066.25	4.65 5928.75	-	2 2,550	1 1,275	13 16,575
14 Nov	358.05	60.5 ₹ 77,137.5	-4.9 -6247.50	-	2 2,550	1 1,275	11 14,025
11 Nov	362.05	65.4 ₹ 83,385	-18.25 -23268.75	-	10 12,750	6 7,650	6 7,650

For Rec Limited - strike price 300 expiring on 30DEC2025

Delta for 300 CE is 0.92

Historical price for 300 CE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 35.4, which was -1 lower than the previous day. The implied volatity was 42.64, the open interest changed by 3 which increased total open position to 105

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 36.05, which was -5.1 lower than the previous day. The implied volatity was 27.29, the open interest changed by 24 which increased total open position to 101

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 41.15, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 79

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 46.25, which was 5.9 higher than the previous day. The implied volatity was 39.55, the open interest changed by 0 which decreased total open position to 78

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 40.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 40.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 40.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 44.2, which was -6.8 lower than the previous day. The implied volatity was 32.50, the open interest changed by 2 which increased total open position to 79

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 51, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 90

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 55.5, which was 3.5 higher than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 91

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 52, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 61.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 61.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 61.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 89

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 64.15, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 86

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 61.45, which was 7.95 higher than the previous day. The implied volatity was 47.44, the open interest changed by -7 which decreased total open position to 88

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 53.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 85

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 59, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 82

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 61.95, which was -2.05 lower than the previous day. The implied volatity was 31.70, the open interest changed by 43 which increased total open position to 85

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 64, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 45

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 61, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 39

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 63, which was -2.15 lower than the previous day. The implied volatity was 28.32, the open interest changed by 7 which increased total open position to 21

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 65.15, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 60.5, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 65.4, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

RECLTD 30DEC2025 300 PE
Delta: -0.04 Vega: 0.05 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	0.35 ₹ 446.25	0.05 63.75	33.57	289 3,68,475	118 1,50,450	498 6,34,950
16 Dec	335.40	0.3 ₹ 382.5	0 0.00	32.53	291 3,71,025	-159 -2,02,725	380 4,84,500
15 Dec	342.50	0.3 ₹ 382.5	-0.05 -63.75	36.50	70 89,250	13 16,575	540 6,88,500
12 Dec	344.40	0.35 ₹ 446.25	0.05 63.75	35.38	39 49,725	-2 -2,550	527 6,71,925
11 Dec	344.00	0.3 ₹ 382.5	-0.2 -255.00	33.65	41 52,275	6 7,650	529 6,74,475
10 Dec	342.60	0.5 ₹ 637.5	0.1 127.50	35.06	59 75,225	33 42,075	515 6,56,625
9 Dec	342.85	0.35 ₹ 446.25	-0.2 -255.00	32.13	265 3,37,875	-58 -73,950	483 6,15,825
8 Dec	342.60	0.5 ₹ 637.5	0.2 255.00	33.02	520 6,63,000	-24 -30,600	545 6,94,875
5 Dec	353.30	0.3 ₹ 382.5	0 0.00	34.15	114 1,45,350	68 86,700	569 7,25,475
4 Dec	352.75	0.3 ₹ 382.5	-0.15 -191.25	32.71	31 39,525	20 25,500	500 6,37,500
3 Dec	350.30	0.4 ₹ 510	0.05 63.75	33.20	186 2,37,150	-14 -17,850	471 6,00,525
2 Dec	357.45	0.3 ₹ 382.5	-0.05 -63.75	34.08	119 1,51,725	10 12,750	469 5,97,975
1 Dec	358.20	0.35 ₹ 446.25	0.1 127.50	34.18	82 1,04,550	44 56,100	454 5,78,850
28 Nov	360.90	0.25 ₹ 318.75	0 0.00	32.19	21 26,775	13 16,575	410 5,22,750
27 Nov	362.25	0.3 ₹ 382.5	-0.1 -127.50	33.45	38 48,450	-11 -14,025	396 5,04,900
26 Nov	356.40	0.35 ₹ 446.25	-0.25 -318.75	31.37	261 3,32,775	83 1,05,825	408 5,20,200
25 Nov	351.75	0.65 ₹ 828.75	0.2 255.00	32.52	246 3,13,650	197 2,51,175	322 4,10,550
24 Nov	355.85	0.4 ₹ 510	-0.1 -127.50	31.49	151 1,92,525	88 1,12,200	127 1,61,925
21 Nov	358.20	0.5 ₹ 637.5	0.1 127.50	32.16	49 62,475	21 26,775	37 47,175
20 Nov	361.40	0.4 ₹ 510	-5.85 -7458.75	31.82	21 26,775	17 21,675	17 21,675
19 Nov	359.45	6.25 ₹ 7,968.75	0 0.00	15.37	0 0	0 0	0 0
18 Nov	359.05	6.25 ₹ 7,968.75	0 0.00	15.14	0 0	0 0	0 0
17 Nov	361.40	6.25 ₹ 7,968.75	0 0.00	15.37	0 0	0 0	0 0
14 Nov	358.05	6.25 ₹ 7,968.75	0 0.00	14.64	0 0	0 0	0 0
11 Nov	362.05	6.25 ₹ 7,968.75	0 0.00	14.85	0 0	0 0	0 0

For Rec Limited - strike price 300 expiring on 30DEC2025

Delta for 300 PE is -0.04

Historical price for 300 PE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 33.57, the open interest changed by 118 which increased total open position to 498

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 32.53, the open interest changed by -159 which decreased total open position to 380

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.50, the open interest changed by 13 which increased total open position to 540

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.38, the open interest changed by -2 which decreased total open position to 527

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 33.65, the open interest changed by 6 which increased total open position to 529

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 35.06, the open interest changed by 33 which increased total open position to 515

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 32.13, the open interest changed by -58 which decreased total open position to 483

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 33.02, the open interest changed by -24 which decreased total open position to 545

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 34.15, the open interest changed by 68 which increased total open position to 569

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 32.71, the open interest changed by 20 which increased total open position to 500

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 33.20, the open interest changed by -14 which decreased total open position to 471

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 10 which increased total open position to 469

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 34.18, the open interest changed by 44 which increased total open position to 454

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 32.19, the open interest changed by 13 which increased total open position to 410

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 33.45, the open interest changed by -11 which decreased total open position to 396

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by 83 which increased total open position to 408

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 32.52, the open interest changed by 197 which increased total open position to 322

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.49, the open interest changed by 88 which increased total open position to 127

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 32.16, the open interest changed by 21 which increased total open position to 37

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 0.4, which was -5.85 lower than the previous day. The implied volatity was 31.82, the open interest changed by 17 which increased total open position to 17

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 15.37, the open interest changed by 0 which decreased total open position to 0

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 0

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 15.37, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 14.64, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 14.85, 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