RECLTD
Rec Limited
Historical option data for RECLTD
09 Apr 2026 04:16 PM IST
| RECLTD 28-Apr-2026 (18d) 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.27
Theta: -0.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 346.80 | 18.7 | 3 | 35.1 | 85 | -16 | 302 | |||||||||
| 8 Apr | 342.65 | 15.6 | 5.7 | 30.97 | 284 | -28 | 314 | |||||||||
| 7 Apr | 329.35 | 9.85 | 0.5 | 36.15 | 483 | 10 | 342 | |||||||||
| 6 Apr | 327.55 | 9.2 | 0.45 | 36.45 | 630 | 147 | 335 | |||||||||
| 2 Apr | 324.80 | 8.5 | 0.55 | 33.83 | 175 | 12 | 190 | |||||||||
| 1 Apr | 322.10 | 7.95 | 3.75 | 34.11 | 271 | 36 | 176 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 305.10 | 4.2 | -3.5 | 38.23 | 176 | 35 | 147 | |||||||||
| 27 Mar | 318.45 | 7.8 | -3.8 | 34.89 | 98 | 12 | 109 | |||||||||
| 25 Mar | 327.70 | 11.9 | 2.85 | 34.09 | 63 | 11 | 96 | |||||||||
| 24 Mar | 320.80 | 9.05 | 0.2 | 34.92 | 23 | -2 | 87 | |||||||||
| 23 Mar | 316.45 | 8.75 | -5.15 | 38.33 | 72 | 18 | 88 | |||||||||
| 20 Mar | 330.50 | 14 | -0.3 | 34.24 | 83 | 39 | 68 | |||||||||
| 19 Mar | 333.40 | 14.6 | -33.95 | 28.33 | 40 | 23 | 23 | |||||||||
| 18 Mar | 348.05 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 337.70 | 48.55 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 16 Mar | 332.45 | 48.55 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 13 Mar | 331.50 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 343.50 | 48.55 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 11 Mar | 333.05 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 334.40 | 48.55 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.40 | 48.55 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 6 Mar | 339.15 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 341.85 | 48.55 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 4 Mar | 328.75 | 48.55 | 0 | 0.58 | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.95 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 349.80 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 354.10 | 48.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 354.00 | 48.55 | 0 | - | 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 | |||||||||
| 9 Feb | 359.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 363.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 335 expiring on 28APR2026
Delta for 335 CE is 0.7
Historical price for 335 CE is as follows
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 18.7, which was 3 higher than the previous day. The implied volatity was 35.1, the open interest changed by -16 which decreased total open position to 302
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 15.6, which was 5.7 higher than the previous day. The implied volatity was 30.97, the open interest changed by -28 which decreased total open position to 314
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 9.85, which was 0.5 higher than the previous day. The implied volatity was 36.15, the open interest changed by 10 which increased total open position to 342
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 9.2, which was 0.45 higher than the previous day. The implied volatity was 36.45, the open interest changed by 147 which increased total open position to 335
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 8.5, which was 0.55 higher than the previous day. The implied volatity was 33.83, the open interest changed by 12 which increased total open position to 190
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 7.95, which was 3.75 higher than the previous day. The implied volatity was 34.11, the open interest changed by 36 which increased total open position to 176
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 4.2, which was -3.5 lower than the previous day. The implied volatity was 38.23, the open interest changed by 35 which increased total open position to 147
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 7.8, which was -3.8 lower than the previous day. The implied volatity was 34.89, the open interest changed by 12 which increased total open position to 109
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 11.9, which was 2.85 higher than the previous day. The implied volatity was 34.09, the open interest changed by 11 which increased total open position to 96
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 9.05, which was 0.2 higher than the previous day. The implied volatity was 34.92, the open interest changed by -2 which decreased total open position to 87
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 8.75, which was -5.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by 18 which increased total open position to 88
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 14, which was -0.3 lower than the previous day. The implied volatity was 34.24, the open interest changed by 39 which increased total open position to 68
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 14.6, which was -33.95 lower than the previous day. The implied volatity was 28.33, the open interest changed by 23 which increased total open position to 23
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 48.55, 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 Mar RECLTD was trading at 337.70. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 48.55, 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 Mar RECLTD was trading at 343.50. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 48.55, 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 Mar RECLTD was trading at 334.40. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 48.55, 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 5 Mar RECLTD was trading at 341.85. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 48.55, which was 0 lower than the previous day. The implied volatity was 0.58, 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 48.55, 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 48.55, 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 48.55, 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 48.55, 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 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
On 9 Feb RECLTD was trading at 359.90. 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 3 Feb RECLTD was trading at 372.50. 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 2 Feb RECLTD was trading at 363.10. 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 1 Feb RECLTD was trading at 359.85. 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 30 Jan RECLTD was trading at 364.10. 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 (18d) 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.28
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 346.80 | 5.85 | -1.3 | 36.33 | 554 | 19 | 265 |
| 8 Apr | 342.65 | 7 | -6.9 | 35.84 | 629 | 126 | 245 |
| 7 Apr | 329.35 | 13.7 | -1.8 | 37.65 | 78 | 17 | 120 |
| 6 Apr | 327.55 | 15.4 | -1.45 | 38.38 | 59 | 10 | 104 |
| 2 Apr | 324.80 | 17.55 | -1.75 | 38.61 | 67 | 0 | 95 |
| 1 Apr | 322.10 | 19.4 | -11 | 39.74 | 15 | -6 | 94 |
| 30 Mar | 305.10 | 30.4 | 8.6 | 34.69 | 24 | 13 | 99 |
| 27 Mar | 318.45 | 21.75 | 5.5 | 36.78 | 38 | 28 | 84 |
| 25 Mar | 327.70 | 16.65 | -6.1 | 36.61 | 22 | 8 | 55 |
| 24 Mar | 320.80 | 22.75 | -4.9 | 40.64 | 4 | 0 | 45 |
| 23 Mar | 316.45 | 27.65 | 12 | 45.48 | 12 | 2 | 44 |
| 20 Mar | 330.50 | 15.75 | 0.55 | 34.73 | 50 | 38 | 42 |
| 19 Mar | 333.40 | 15.2 | 0.75 | 38.98 | 4 | 3 | 3 |
| 18 Mar | 348.05 | 14.45 | 0 | 4.51 | 0 | 0 | 0 |
| 17 Mar | 337.70 | 14.45 | 0 | 2.15 | 0 | 0 | 0 |
| 16 Mar | 332.45 | 14.45 | 0 | 0.04 | 0 | 0 | 0 |
| 13 Mar | 331.50 | 14.45 | 0 | 0.15 | 0 | 0 | 0 |
| 12 Mar | 343.50 | 14.45 | 0 | 3.33 | 0 | 0 | 0 |
| 11 Mar | 333.05 | 14.45 | 0 | 0.57 | 0 | 0 | 0 |
| 10 Mar | 334.40 | 14.45 | 0 | 1.38 | 0 | 0 | 0 |
| 9 Mar | 324.40 | 14.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 14.45 | 0 | 2.11 | 0 | 0 | 0 |
| 5 Mar | 341.85 | 14.45 | 0 | 3 | 0 | 0 | 0 |
| 4 Mar | 328.75 | 14.45 | 0 | 0.22 | 0 | 0 | 0 |
| 2 Mar | 338.95 | 14.45 | 0 | 2.33 | 0 | 0 | 0 |
| 27 Feb | 349.80 | 14.45 | 0 | 4.44 | 0 | 0 | 0 |
| 26 Feb | 354.10 | 14.45 | 0 | 5.21 | 0 | 0 | 0 |
| 25 Feb | 354.00 | 14.45 | 0 | 5.16 | 0 | 0 | 0 |
| 16 Feb | 353.50 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 346.90 | 0 | 0 | 3.33 | 0 | 0 | 0 |
| 12 Feb | 350.70 | 0 | 0 | 4.32 | 0 | 0 | 0 |
| 11 Feb | 353.95 | 0 | 0 | 4.95 | 0 | 0 | 0 |
| 10 Feb | 355.80 | 0 | 0 | 5.94 | 0 | 0 | 0 |
| 9 Feb | 359.90 | 0 | 0 | 5.79 | 0 | 0 | 0 |
| 3 Feb | 372.50 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 363.10 | 0 | 0 | 5.36 | 0 | 0 | 0 |
| 1 Feb | 359.85 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 364.10 | 0 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 335 expiring on 28APR2026
Delta for 335 PE is -0.31
Historical price for 335 PE is as follows
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 5.85, which was -1.3 lower than the previous day. The implied volatity was 36.33, the open interest changed by 19 which increased total open position to 265
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 7, which was -6.9 lower than the previous day. The implied volatity was 35.84, the open interest changed by 126 which increased total open position to 245
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 13.7, which was -1.8 lower than the previous day. The implied volatity was 37.65, the open interest changed by 17 which increased total open position to 120
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 15.4, which was -1.45 lower than the previous day. The implied volatity was 38.38, the open interest changed by 10 which increased total open position to 104
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 17.55, which was -1.75 lower than the previous day. The implied volatity was 38.61, the open interest changed by 0 which decreased total open position to 95
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 19.4, which was -11 lower than the previous day. The implied volatity was 39.74, the open interest changed by -6 which decreased total open position to 94
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 30.4, which was 8.6 higher than the previous day. The implied volatity was 34.69, the open interest changed by 13 which increased total open position to 99
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 21.75, which was 5.5 higher than the previous day. The implied volatity was 36.78, the open interest changed by 28 which increased total open position to 84
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 16.65, which was -6.1 lower than the previous day. The implied volatity was 36.61, the open interest changed by 8 which increased total open position to 55
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 22.75, which was -4.9 lower than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 45
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 27.65, which was 12 higher than the previous day. The implied volatity was 45.48, the open interest changed by 2 which increased total open position to 44
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 15.75, which was 0.55 higher than the previous day. The implied volatity was 34.73, the open interest changed by 38 which increased total open position to 42
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 15.2, which was 0.75 higher than the previous day. The implied volatity was 38.98, the open interest changed by 3 which increased total open position to 3
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 14.45, 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 Mar RECLTD was trading at 339.15. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 0.22, 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 14.45, which was 0 lower than the previous day. The implied volatity was 2.33, 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 14.45, which was 0 lower than the previous day. The implied volatity was 4.44, 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 14.45, which was 0 lower than the previous day. The implied volatity was 5.21, 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 14.45, which was 0 lower than the previous day. The implied volatity was 5.16, 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 3.33, 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 4.32, 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 4.95, 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 5.94, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RECLTD was trading at 372.50. 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 2 Feb RECLTD was trading at 363.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RECLTD was trading at 359.85. 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 30 Jan RECLTD was trading at 364.10. 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
