RECLTD

Rec Limited

341.85 -0.75 (-0.22%)

L: 336.5 H: 342.15

Back to Option Chain

Historical option data for RECLTD
09 Dec 2025 10:22 AM 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 355 CE
Delta: 0.28 Vega: 0.28 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	341.60	3 ₹ 3,825	-0.2 -255.00	21.75	995 12,68,625	128 1,63,200	2,254 28,73,850
8 Dec	342.60	3.1 ₹ 3,952.5	-4.4 -5610.00	21.45	3,492 44,52,300	526 6,70,650	2,125 27,09,375
5 Dec	353.30	7.65 ₹ 9,753.75	-0.3 -382.50	18.90	3,104 39,57,600	257 3,27,675	1,599 20,38,725
4 Dec	352.75	7.75 ₹ 9,881.25	0.5 637.50	21.23	1,632 20,80,800	39 49,725	1,341 17,09,775
3 Dec	350.30	7.25 ₹ 9,243.75	-3.85 -4908.75	20.95	1,578 20,11,950	269 3,42,975	1,305 16,63,875
2 Dec	357.45	11.1 ₹ 14,152.5	-0.1 -127.50	20.59	808 10,30,200	29 36,975	1,034 13,18,350
1 Dec	358.20	11.05 ₹ 14,088.75	-1.75 -2231.25	19.71	316 4,02,900	9 11,475	1,005 12,81,375
28 Nov	360.90	12.85 ₹ 16,383.75	-0.95 -1211.25	17.84	258 3,28,950	-3 -3,825	997 12,71,175
27 Nov	362.25	13.9 ₹ 17,722.5	2.8 3570.00	16.95	2,757 35,15,175	-103 -1,31,325	1,002 12,77,550
26 Nov	356.40	11.15 ₹ 14,216.25	2.6 3315.00	20.10	1,754 22,36,350	-190 -2,42,250	1,104 14,07,600
25 Nov	351.75	8.25 ₹ 10,518.75	-3 -3825.00	19.36	2,752 35,08,800	895 11,41,125	1,295 16,51,125
24 Nov	355.85	11.7 ₹ 14,917.5	-0.95 -1211.25	19.78	636 8,10,900	316 4,02,900	403 5,13,825
21 Nov	358.20	12.4 ₹ 15,810	-2.95 -3761.25	18.15	110 1,40,250	38 48,450	84 1,07,100
20 Nov	361.40	15.35 ₹ 19,571.25	0.85 1083.75	19.27	39 49,725	6 7,650	47 59,925
19 Nov	359.45	14.8 ₹ 18,870	0.1 127.50	20.26	30 38,250	10 12,750	41 52,275

18 Nov	359.05	14.85 ₹ 18,933.75	-2.45 -3123.75	21.07	32 40,800	13 16,575	30 38,250
17 Nov	361.40	17.3 ₹ 22,057.5	1.4 1785.00	21.95	20 25,500	9 11,475	16 20,400
14 Nov	358.05	16.35 ₹ 20,846.25	-3.15 -4016.25	23.44	7 8,925	4 5,100	6 7,650
13 Nov	359.05	19.5 ₹ 24,862.5	0.75 956.25	28.74	2 2,550	1 1,275	2 2,550
12 Nov	362.25	18.75 ₹ 23,906.25	-17.45 -22248.75	-	0 0	1 1,275	0 0
11 Nov	362.05	18.75 ₹ 23,906.25	-17.45 -22248.75	22.88	1 1,275	0 0	0 0
10 Nov	362.40	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
7 Nov	364.95	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
6 Nov	362.70	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
4 Nov	370.65	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
3 Nov	379.20	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
31 Oct	374.85	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
30 Oct	378.30	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
29 Oct	385.55	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 355 expiring on 30DEC2025

Delta for 355 CE is 0.28

Historical price for 355 CE is as follows

On 9 Dec RECLTD was trading at 341.60. The strike last trading price was 3, which was -0.2 lower than the previous day. The implied volatity was 21.75, the open interest changed by 128 which increased total open position to 2254

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 3.1, which was -4.4 lower than the previous day. The implied volatity was 21.45, the open interest changed by 526 which increased total open position to 2125

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 7.65, which was -0.3 lower than the previous day. The implied volatity was 18.90, the open interest changed by 257 which increased total open position to 1599

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 7.75, which was 0.5 higher than the previous day. The implied volatity was 21.23, the open interest changed by 39 which increased total open position to 1341

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 7.25, which was -3.85 lower than the previous day. The implied volatity was 20.95, the open interest changed by 269 which increased total open position to 1305

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 11.1, which was -0.1 lower than the previous day. The implied volatity was 20.59, the open interest changed by 29 which increased total open position to 1034

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 11.05, which was -1.75 lower than the previous day. The implied volatity was 19.71, the open interest changed by 9 which increased total open position to 1005

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 12.85, which was -0.95 lower than the previous day. The implied volatity was 17.84, the open interest changed by -3 which decreased total open position to 997

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 13.9, which was 2.8 higher than the previous day. The implied volatity was 16.95, the open interest changed by -103 which decreased total open position to 1002

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 11.15, which was 2.6 higher than the previous day. The implied volatity was 20.10, the open interest changed by -190 which decreased total open position to 1104

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 8.25, which was -3 lower than the previous day. The implied volatity was 19.36, the open interest changed by 895 which increased total open position to 1295

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 11.7, which was -0.95 lower than the previous day. The implied volatity was 19.78, the open interest changed by 316 which increased total open position to 403

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 12.4, which was -2.95 lower than the previous day. The implied volatity was 18.15, the open interest changed by 38 which increased total open position to 84

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 15.35, which was 0.85 higher than the previous day. The implied volatity was 19.27, the open interest changed by 6 which increased total open position to 47

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 14.8, which was 0.1 higher than the previous day. The implied volatity was 20.26, the open interest changed by 10 which increased total open position to 41

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 14.85, which was -2.45 lower than the previous day. The implied volatity was 21.07, the open interest changed by 13 which increased total open position to 30

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 17.3, which was 1.4 higher than the previous day. The implied volatity was 21.95, the open interest changed by 9 which increased total open position to 16

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 16.35, which was -3.15 lower than the previous day. The implied volatity was 23.44, the open interest changed by 4 which increased total open position to 6

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 19.5, which was 0.75 higher than the previous day. The implied volatity was 28.74, the open interest changed by 1 which increased total open position to 2

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 18.75, which was -17.45 lower 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 18.75, which was -17.45 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 0

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 36.2, 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 Nov RECLTD was trading at 364.95. The strike last trading price was 36.2, 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 Nov RECLTD was trading at 362.70. The strike last trading price was 36.2, 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 4 Nov RECLTD was trading at 370.65. The strike last trading price was 36.2, 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 Nov RECLTD was trading at 379.20. The strike last trading price was 36.2, 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 31 Oct RECLTD was trading at 374.85. The strike last trading price was 36.2, 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 Oct RECLTD was trading at 378.30. The strike last trading price was 36.2, 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 29 Oct RECLTD was trading at 385.55. The strike last trading price was 36.2, 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 30DEC2025 355 PE
Delta: -0.73 Vega: 0.27 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	341.60	14 ₹ 17,850	-0.2 -255.00	21.05	131 1,67,025	-15 -19,125	1,893 24,13,575
8 Dec	342.60	14.5 ₹ 18,487.5	7.55 9626.25	23.12	996 12,69,900	6 7,650	1,909 24,33,975
5 Dec	353.30	6.55 ₹ 8,351.25	-1.05 -1338.75	19.50	1,202 15,32,550	19 24,225	1,902 24,25,050
4 Dec	352.75	7.8 ₹ 9,945	-1.75 -2231.25	20.22	1,060 13,51,500	219 2,79,225	1,883 24,00,825
3 Dec	350.30	9.45 ₹ 12,048.75	3.25 4143.75	22.71	1,487 18,95,925	97 1,23,675	1,664 21,21,600
2 Dec	357.45	6.15 ₹ 7,841.25	-0.15 -191.25	21.94	925 11,79,375	61 77,775	1,569 20,00,475
1 Dec	358.20	6.4 ₹ 8,160	1.15 1466.25	22.46	670 8,54,250	13 16,575	1,516 19,32,900
28 Nov	360.90	5.25 ₹ 6,693.75	0.25 318.75	21.49	872 11,11,800	-92 -1,17,300	1,503 19,16,325
27 Nov	362.25	4.7 ₹ 5,992.5	-2.1 -2677.50	21.24	1,273 16,23,075	-97 -1,23,675	1,597 20,36,175
26 Nov	356.40	6.9 ₹ 8,797.5	-2.75 -3506.25	20.91	1,318 16,80,450	-26 -33,150	1,696 21,62,400
25 Nov	351.75	10.1 ₹ 12,877.5	2.4 3060.00	22.90	2,753 35,10,075	1,088 13,87,200	1,696 21,62,400
24 Nov	355.85	7.2 ₹ 9,180	-0.35 -446.25	21.71	768 9,79,200	470 5,99,250	610 7,77,750
21 Nov	358.20	7.75 ₹ 9,881.25	1.35 1721.25	23.62	138 1,75,950	14 17,850	140 1,78,500
20 Nov	361.40	6.35 ₹ 8,096.25	-0.95 -1211.25	23.04	84 1,07,100	34 43,350	128 1,63,200
19 Nov	359.45	7.2 ₹ 9,180	-0.65 -828.75	23.42	36 45,900	9 11,475	95 1,21,125
18 Nov	359.05	7.65 ₹ 9,753.75	0.15 191.25	23.61	68 86,700	37 47,175	86 1,09,650
17 Nov	361.40	7.6 ₹ 9,690	-1.8 -2295.00	25.50	32 40,800	21 26,775	49 62,475
14 Nov	358.05	9.4 ₹ 11,985	0.8 1020.00	26.11	23 29,325	7 8,925	27 34,425
13 Nov	359.05	8.6 ₹ 10,965	0.8 1020.00	24.74	5 6,375	3 3,825	20 25,500
12 Nov	362.25	7.8 ₹ 9,945	-2.2 -2805.00	24.79	7 8,925	1 1,275	15 19,125
11 Nov	362.05	10 ₹ 12,750	2.3 2932.50	29.19	3 3,825	0 0	14 17,850
10 Nov	362.40	7.7 ₹ 9,817.5	0.05 63.75	24.78	7 8,925	4 5,100	13 16,575
7 Nov	364.95	7.65 ₹ 9,753.75	-0.7 -892.50	25.64	4 5,100	1 1,275	9 11,475
6 Nov	362.70	8.35 ₹ 10,646.25	-10.2 -13005.00	25.43	8 10,200	7 8,925	7 8,925
4 Nov	370.65	18.55 ₹ 23,651.25	0 0.00	4.52	0 0	0 0	0 0
3 Nov	379.20	18.55 ₹ 23,651.25	0 0.00	6.04	0 0	0 0	0 0
31 Oct	374.85	18.55 ₹ 23,651.25	0 0.00	-	0 0	0 0	0 0
30 Oct	378.30	18.55 ₹ 23,651.25	0 0.00	5.85	0 0	0 0	0 0
29 Oct	385.55	18.55 ₹ 23,651.25	0 0.00	7.33	0 0	0 0	0 0

For Rec Limited - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -0.73

Historical price for 355 PE is as follows

On 9 Dec RECLTD was trading at 341.60. The strike last trading price was 14, which was -0.2 lower than the previous day. The implied volatity was 21.05, the open interest changed by -15 which decreased total open position to 1893

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 14.5, which was 7.55 higher than the previous day. The implied volatity was 23.12, the open interest changed by 6 which increased total open position to 1909

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was 19.50, the open interest changed by 19 which increased total open position to 1902

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 7.8, which was -1.75 lower than the previous day. The implied volatity was 20.22, the open interest changed by 219 which increased total open position to 1883

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 9.45, which was 3.25 higher than the previous day. The implied volatity was 22.71, the open interest changed by 97 which increased total open position to 1664

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was 21.94, the open interest changed by 61 which increased total open position to 1569

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 6.4, which was 1.15 higher than the previous day. The implied volatity was 22.46, the open interest changed by 13 which increased total open position to 1516

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 21.49, the open interest changed by -92 which decreased total open position to 1503

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 4.7, which was -2.1 lower than the previous day. The implied volatity was 21.24, the open interest changed by -97 which decreased total open position to 1597

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 6.9, which was -2.75 lower than the previous day. The implied volatity was 20.91, the open interest changed by -26 which decreased total open position to 1696

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 10.1, which was 2.4 higher than the previous day. The implied volatity was 22.90, the open interest changed by 1088 which increased total open position to 1696

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 7.2, which was -0.35 lower than the previous day. The implied volatity was 21.71, the open interest changed by 470 which increased total open position to 610

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 7.75, which was 1.35 higher than the previous day. The implied volatity was 23.62, the open interest changed by 14 which increased total open position to 140

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 6.35, which was -0.95 lower than the previous day. The implied volatity was 23.04, the open interest changed by 34 which increased total open position to 128

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 7.2, which was -0.65 lower than the previous day. The implied volatity was 23.42, the open interest changed by 9 which increased total open position to 95

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 7.65, which was 0.15 higher than the previous day. The implied volatity was 23.61, the open interest changed by 37 which increased total open position to 86

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 7.6, which was -1.8 lower than the previous day. The implied volatity was 25.50, the open interest changed by 21 which increased total open position to 49

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 9.4, which was 0.8 higher than the previous day. The implied volatity was 26.11, the open interest changed by 7 which increased total open position to 27

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 8.6, which was 0.8 higher than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 20

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 7.8, which was -2.2 lower than the previous day. The implied volatity was 24.79, the open interest changed by 1 which increased total open position to 15

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 10, which was 2.3 higher than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 14

On 10 Nov RECLTD was trading at 362.40. The strike last trading price was 7.7, which was 0.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 4 which increased total open position to 13

On 7 Nov RECLTD was trading at 364.95. The strike last trading price was 7.65, which was -0.7 lower than the previous day. The implied volatity was 25.64, the open interest changed by 1 which increased total open position to 9

On 6 Nov RECLTD was trading at 362.70. The strike last trading price was 8.35, which was -10.2 lower than the previous day. The implied volatity was 25.43, the open interest changed by 7 which increased total open position to 7

On 4 Nov RECLTD was trading at 370.65. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0

On 3 Nov RECLTD was trading at 379.20. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0

On 31 Oct RECLTD was trading at 374.85. The strike last trading price was 18.55, 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 30 Oct RECLTD was trading at 378.30. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RECLTD was trading at 385.55. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 7.33, 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