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 310 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	36.15 ₹ 46,091.25	-0.4 -510.00	-	0 0	0 0	10 12,750
16 Dec	335.40	36.15 ₹ 46,091.25	-0.4 -510.00	-	0 0	0 0	10 12,750
15 Dec	342.50	36.15 ₹ 46,091.25	-0.4 -510.00	-	0 0	0 0	0 0
12 Dec	344.40	36.15 ₹ 46,091.25	-0.4 -510.00	30.26	8 10,200	-1 -1,275	11 14,025

11 Dec	344.00	36.5 ₹ 46,537.5	-14.4 -18360.00	30.99	6 7,650	0 0	12 15,300
10 Dec	342.60	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	12 15,300
9 Dec	342.85	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
8 Dec	342.60	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	12 15,300
5 Dec	353.30	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
4 Dec	352.75	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
3 Dec	350.30	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
2 Dec	357.45	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
1 Dec	358.20	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
28 Nov	360.90	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
27 Nov	362.25	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
26 Nov	356.40	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
25 Nov	351.75	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	0 0	0 0
24 Nov	355.85	50.9 ₹ 64,897.5	-4.25 -5418.75	-	0 0	-29 -36,975	0 0
21 Nov	358.20	50.9 ₹ 64,897.5	-4.25 -5418.75	-	40 51,000	-20 -25,500	21 26,775
20 Nov	361.40	55.15 ₹ 70,316.25	-2.1 -2677.50	-	39 49,725	38 48,450	40 51,000
19 Nov	359.45	57.25 ₹ 72,993.75	-15.75 -20081.25	-	0 0	0 0	0 0
18 Nov	359.05	57.25 ₹ 72,993.75	-15.75 -20081.25	-	0 0	1 1,275	0 0
17 Nov	361.40	57.25 ₹ 72,993.75	-15.75 -20081.25	36.42	1 1,275	0 0	1 1,275
14 Nov	358.05	73 ₹ 93,075	-2.85 -3633.75	-	0 0	0 0	0 0
11 Nov	362.05	73 ₹ 93,075	-2.85 -3633.75	-	0 0	0 0	0 0

For Rec Limited - strike price 310 expiring on 30DEC2025

Delta for 310 CE is -

Historical price for 310 CE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 36.15, 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 10

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 36.15, 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 10

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 36.15, 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 0

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 36.15, which was -0.4 lower than the previous day. The implied volatity was 30.26, the open interest changed by -1 which decreased total open position to 11

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 36.5, which was -14.4 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 12

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 50.9, which was -4.25 lower 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 50.9, which was -4.25 lower 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 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 50.9, which was -4.25 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 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 0

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 50.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 21

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 55.15, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 40

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 57.25, which was -15.75 lower than the previous day. The implied volatity was -, 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 57.25, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 57.25, which was -15.75 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 1

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 73, which was -2.85 lower than the previous day. The implied volatity was -, 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 73, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

RECLTD 30DEC2025 310 PE
Delta: -0.07 Vega: 0.09 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	333.95	0.6 ₹ 765	0.05 63.75	28.34	118 1,50,450	27 34,425	225 2,86,875
16 Dec	335.40	0.55 ₹ 701.25	0.1 127.50	28.02	63 80,325	13 16,575	208 2,65,200
15 Dec	342.50	0.45 ₹ 573.75	0.05 63.75	31.44	250 3,18,750	28 35,700	195 2,48,625
12 Dec	344.40	0.4 ₹ 510	-0.05 -63.75	29.23	28 35,700	-5 -6,375	167 2,12,925
11 Dec	344.00	0.45 ₹ 573.75	-0.2 -255.00	29.28	21 26,775	1 1,275	173 2,20,575
10 Dec	342.60	0.65 ₹ 828.75	0 0.00	29.84	58 73,950	-2 -2,550	173 2,20,575
9 Dec	342.85	0.65 ₹ 828.75	-0.2 -255.00	29.24	108 1,37,700	17 21,675	175 2,23,125
8 Dec	342.60	0.8 ₹ 1,020	0.4 510.00	29.57	258 3,28,950	73 93,075	158 2,01,450
5 Dec	353.30	0.4 ₹ 510	-0.05 -63.75	30.08	41 52,275	-7 -8,925	102 1,30,050
4 Dec	352.75	0.45 ₹ 573.75	-0.15 -191.25	29.29	24 30,600	-16 -20,400	111 1,41,525
3 Dec	350.30	0.6 ₹ 765	0.25 318.75	29.88	38 48,450	23 29,325	125 1,59,375
2 Dec	357.45	0.35 ₹ 446.25	0 0.00	-	0 0	-6 -7,650	0 0
1 Dec	358.20	0.35 ₹ 446.25	0 0.00	28.94	6 7,650	-1 -1,275	107 1,36,425
28 Nov	360.90	0.35 ₹ 446.25	0 0.00	29.02	11 14,025	7 8,925	106 1,35,150
27 Nov	362.25	0.35 ₹ 446.25	-0.2 -255.00	29.44	2 2,550	0 0	98 1,24,950
26 Nov	356.40	0.55 ₹ 701.25	-0.25 -318.75	28.85	50 63,750	28 35,700	93 1,18,575
25 Nov	351.75	0.85 ₹ 1,083.75	-7.45 -9498.75	28.89	88 1,12,200	67 85,425	67 85,425
24 Nov	355.85	8.3 ₹ 10,582.5	0 0.00	13.42	0 0	0 0	0 0
21 Nov	358.20	8.3 ₹ 10,582.5	0 0.00	13.26	0 0	0 0	0 0
20 Nov	361.40	8.3 ₹ 10,582.5	0 0.00	13.79	0 0	0 0	0 0
19 Nov	359.45	8.3 ₹ 10,582.5	0 0.00	13.44	0 0	0 0	0 0
18 Nov	359.05	8.3 ₹ 10,582.5	0 0.00	13.20	0 0	0 0	0 0
17 Nov	361.40	8.3 ₹ 10,582.5	0 0.00	13.53	0 0	0 0	0 0
14 Nov	358.05	8.3 ₹ 10,582.5	0 0.00	12.73	0 0	0 0	0 0
11 Nov	362.05	8.3 ₹ 10,582.5	0 0.00	13.03	0 0	0 0	0 0

For Rec Limited - strike price 310 expiring on 30DEC2025

Delta for 310 PE is -0.07

Historical price for 310 PE is as follows

On 17 Dec RECLTD was trading at 333.95. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 28.34, the open interest changed by 27 which increased total open position to 225

On 16 Dec RECLTD was trading at 335.40. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 28.02, the open interest changed by 13 which increased total open position to 208

On 15 Dec RECLTD was trading at 342.50. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 31.44, the open interest changed by 28 which increased total open position to 195

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.23, the open interest changed by -5 which decreased total open position to 167

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 173

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 29.84, the open interest changed by -2 which decreased total open position to 173

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 29.24, the open interest changed by 17 which increased total open position to 175

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was 29.57, the open interest changed by 73 which increased total open position to 158

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by -7 which decreased total open position to 102

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 29.29, the open interest changed by -16 which decreased total open position to 111

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 29.88, the open interest changed by 23 which increased total open position to 125

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 107

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 29.02, the open interest changed by 7 which increased total open position to 106

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 98

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 28.85, the open interest changed by 28 which increased total open position to 93

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 0.85, which was -7.45 lower than the previous day. The implied volatity was 28.89, the open interest changed by 67 which increased total open position to 67

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 0

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 13.26, the open interest changed by 0 which decreased total open position to 0

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 13.79, the open interest changed by 0 which decreased total open position to 0

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 13.44, 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 8.3, which was 0 lower than the previous day. The implied volatity was 13.20, 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 8.3, which was 0 lower than the previous day. The implied volatity was 13.53, 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 8.3, which was 0 lower than the previous day. The implied volatity was 12.73, 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 8.3, which was 0 lower than the previous day. The implied volatity was 13.03, 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