RECLTD
Rec Limited
Historical option data for RECLTD
30 Mar 2026 04:12 PM IST
| RECLTD 28-Apr-2026 (28d) 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.29
Theta: -0.21
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 305.10 | 5.35 | -4.25 | 38.44 | 1,333 | 290 | 1,334 | |||||||||
| 27 Mar | 318.45 | 9.6 | -4.4 | 35.01 | 1,037 | 372 | 1,042 | |||||||||
| 25 Mar | 327.70 | 14.1 | 2.85 | 34.03 | 810 | 225 | 654 | |||||||||
| 24 Mar | 320.80 | 11.05 | 0 | 35.25 | 334 | 26 | 430 | |||||||||
| 23 Mar | 316.45 | 10.4 | -5.75 | 38.25 | 567 | 222 | 408 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 330.50 | 15.9 | -0.9 | 33.04 | 189 | 93 | 185 | |||||||||
| 19 Mar | 333.40 | 17 | -8.1 | 27.4 | 42 | 25 | 92 | |||||||||
| 18 Mar | 348.05 | 25.3 | 6.85 | 24.11 | 33 | 6 | 66 | |||||||||
| 17 Mar | 337.70 | 18.5 | 1.5 | 24.5 | 36 | 19 | 60 | |||||||||
| 16 Mar | 332.45 | 17 | -0.6 | 31.39 | 26 | 5 | 40 | |||||||||
| 13 Mar | 331.50 | 17.85 | -9.15 | 32.33 | 21 | 11 | 34 | |||||||||
| 12 Mar | 343.50 | 27 | 7.3 | 34.1 | 37 | 7 | 23 | |||||||||
| 11 Mar | 333.05 | 19.7 | -0.1 | 33.64 | 7 | 3 | 16 | |||||||||
| 10 Mar | 334.40 | 19.8 | 4.7 | 29.7 | 12 | 1 | 13 | |||||||||
| 9 Mar | 324.40 | 15.15 | -11.35 | 31.55 | 13 | 9 | 11 | |||||||||
| 6 Mar | 339.15 | 26.5 | 3.3 | 37.33 | 2 | 0 | 4 | |||||||||
| 5 Mar | 341.85 | 23.2 | 6.65 | 24.28 | 3 | 0 | 5 | |||||||||
| 4 Mar | 328.75 | 15.7 | -36.1 | 28.23 | 11 | 6 | 6 | |||||||||
| 2 Mar | 338.95 | 51.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 349.80 | 51.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 354.10 | 51.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 354.00 | 51.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 354.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 352.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 354.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 353.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 364.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 358.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 353.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 346.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 350.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 353.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 355.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 330 expiring on 28APR2026
Delta for 330 CE is 0.28
Historical price for 330 CE is as follows
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 5.35, which was -4.25 lower than the previous day. The implied volatity was 38.44, the open interest changed by 290 which increased total open position to 1334
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 9.6, which was -4.4 lower than the previous day. The implied volatity was 35.01, the open interest changed by 372 which increased total open position to 1042
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 14.1, which was 2.85 higher than the previous day. The implied volatity was 34.03, the open interest changed by 225 which increased total open position to 654
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 35.25, the open interest changed by 26 which increased total open position to 430
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 10.4, which was -5.75 lower than the previous day. The implied volatity was 38.25, the open interest changed by 222 which increased total open position to 408
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 15.9, which was -0.9 lower than the previous day. The implied volatity was 33.04, the open interest changed by 93 which increased total open position to 185
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 17, which was -8.1 lower than the previous day. The implied volatity was 27.4, the open interest changed by 25 which increased total open position to 92
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 25.3, which was 6.85 higher than the previous day. The implied volatity was 24.11, the open interest changed by 6 which increased total open position to 66
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 18.5, which was 1.5 higher than the previous day. The implied volatity was 24.5, the open interest changed by 19 which increased total open position to 60
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 17, which was -0.6 lower than the previous day. The implied volatity was 31.39, the open interest changed by 5 which increased total open position to 40
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 17.85, which was -9.15 lower than the previous day. The implied volatity was 32.33, the open interest changed by 11 which increased total open position to 34
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 27, which was 7.3 higher than the previous day. The implied volatity was 34.1, the open interest changed by 7 which increased total open position to 23
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 19.7, which was -0.1 lower than the previous day. The implied volatity was 33.64, the open interest changed by 3 which increased total open position to 16
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 19.8, which was 4.7 higher than the previous day. The implied volatity was 29.7, the open interest changed by 1 which increased total open position to 13
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 15.15, which was -11.35 lower than the previous day. The implied volatity was 31.55, the open interest changed by 9 which increased total open position to 11
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 26.5, which was 3.3 higher than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 4
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 23.2, which was 6.65 higher than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 5
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 15.7, which was -36.1 lower than the previous day. The implied volatity was 28.23, the open interest changed by 6 which increased total open position to 6
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 51.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 51.8, 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 26 Feb RECLTD was trading at 354.10. The strike last trading price was 51.8, 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 25 Feb RECLTD was trading at 354.00. The strike last trading price was 51.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb RECLTD was trading at 354.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb RECLTD was trading at 352.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RECLTD was trading at 346.90. 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 12 Feb RECLTD was trading at 350.70. 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 11 Feb RECLTD was trading at 353.95. 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 10 Feb RECLTD was trading at 355.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 28-Apr-2026 (28d) 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.3
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 305.10 | 28.7 | 9.6 | 42.56 | 354 | 155 | 1,060 |
| 27 Mar | 318.45 | 18.85 | 5.2 | 37.52 | 625 | 237 | 899 |
| 25 Mar | 327.70 | 13.9 | -4.2 | 36.19 | 350 | 133 | 655 |
| 24 Mar | 320.80 | 18.25 | -3.2 | 36.9 | 356 | 228 | 523 |
| 23 Mar | 316.45 | 21.8 | 8.55 | 38.61 | 170 | 39 | 294 |
| 20 Mar | 330.50 | 13.6 | 0.65 | 35.64 | 144 | 53 | 255 |
| 19 Mar | 333.40 | 12.3 | 5.3 | 37.57 | 112 | 38 | 200 |
| 18 Mar | 348.05 | 6.75 | -3.95 | 34.01 | 112 | 52 | 163 |
| 17 Mar | 337.70 | 10.5 | -4.5 | 35.68 | 36 | 14 | 110 |
| 16 Mar | 332.45 | 15 | -0.75 | 39.06 | 23 | 14 | 95 |
| 13 Mar | 331.50 | 15.75 | 6.85 | 39.35 | 70 | 39 | 80 |
| 12 Mar | 343.50 | 8.9 | -3.3 | 34.26 | 17 | -1 | 41 |
| 11 Mar | 333.05 | 12.2 | -1.25 | 32.38 | 18 | 10 | 41 |
| 10 Mar | 334.40 | 13.45 | 5.45 | 37.18 | 55 | 24 | 30 |
| 9 Mar | 324.40 | 8 | -7.45 | - | 0 | 0 | 6 |
| 6 Mar | 339.15 | 8 | -7.45 | 27.35 | 2 | 1 | 5 |
| 5 Mar | 341.85 | 15.45 | 2.65 | 45.37 | 4 | 3 | 3 |
| 4 Mar | 328.75 | 12.8 | 0 | 0.75 | 0 | 0 | 0 |
| 2 Mar | 338.95 | 12.8 | 0 | 3.46 | 0 | 0 | 0 |
| 27 Feb | 349.80 | 12.8 | 0 | 5.27 | 0 | 0 | 0 |
| 26 Feb | 354.10 | 12.8 | 0 | 6.22 | 0 | 0 | 0 |
| 25 Feb | 354.00 | 12.8 | 0 | 6.19 | 0 | 0 | 0 |
| 24 Feb | 354.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 352.20 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 354.20 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 353.55 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 364.30 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 358.60 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 353.50 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 346.90 | 12.8 | 0 | 4.29 | 0 | 0 | 0 |
| 12 Feb | 350.70 | 12.8 | 0 | 5.66 | 0 | 0 | 0 |
| 11 Feb | 353.95 | 12.8 | 0 | 5.69 | 0 | 0 | 0 |
| 10 Feb | 355.80 | 12.8 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 330 expiring on 28APR2026
Delta for 330 PE is -0.7
Historical price for 330 PE is as follows
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 28.7, which was 9.6 higher than the previous day. The implied volatity was 42.56, the open interest changed by 155 which increased total open position to 1060
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 18.85, which was 5.2 higher than the previous day. The implied volatity was 37.52, the open interest changed by 237 which increased total open position to 899
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 13.9, which was -4.2 lower than the previous day. The implied volatity was 36.19, the open interest changed by 133 which increased total open position to 655
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 18.25, which was -3.2 lower than the previous day. The implied volatity was 36.9, the open interest changed by 228 which increased total open position to 523
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 21.8, which was 8.55 higher than the previous day. The implied volatity was 38.61, the open interest changed by 39 which increased total open position to 294
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 13.6, which was 0.65 higher than the previous day. The implied volatity was 35.64, the open interest changed by 53 which increased total open position to 255
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 12.3, which was 5.3 higher than the previous day. The implied volatity was 37.57, the open interest changed by 38 which increased total open position to 200
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 6.75, which was -3.95 lower than the previous day. The implied volatity was 34.01, the open interest changed by 52 which increased total open position to 163
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 10.5, which was -4.5 lower than the previous day. The implied volatity was 35.68, the open interest changed by 14 which increased total open position to 110
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 15, which was -0.75 lower than the previous day. The implied volatity was 39.06, the open interest changed by 14 which increased total open position to 95
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 15.75, which was 6.85 higher than the previous day. The implied volatity was 39.35, the open interest changed by 39 which increased total open position to 80
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 8.9, which was -3.3 lower than the previous day. The implied volatity was 34.26, the open interest changed by -1 which decreased total open position to 41
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 12.2, which was -1.25 lower than the previous day. The implied volatity was 32.38, the open interest changed by 10 which increased total open position to 41
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 13.45, which was 5.45 higher than the previous day. The implied volatity was 37.18, the open interest changed by 24 which increased total open position to 30
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 8, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 8, which was -7.45 lower than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 5
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 15.45, which was 2.65 higher than the previous day. The implied volatity was 45.37, the open interest changed by 3 which increased total open position to 3
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 24 Feb RECLTD was trading at 354.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb RECLTD was trading at 352.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 12.8, 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
