RECLTD
Rec Limited
Historical option data for RECLTD
04 May 2026 04:10 PM IST
| RECLTD 26-May-2026 (22d) 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0
Theta: -0.26
Gamma: 0.01343
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 353.50 | 7.35 | -0.6500000000000004 (-8.13%) | 32.5 | 974 | 359 | 663 | |||||||||
| 30 Apr | 354.30 | 7.85 | -4.35 (-35.66%) | 31.14 | 2,149 | 277 | 581 | |||||||||
| 29 Apr | 363.55 | 11.3 | -9.2 (-44.88%) | 30.02 | 2,569 | 244 | 303 | |||||||||
| 28 Apr | 375.80 | 19.8 | -4.75 (-19.35%) | 34.79 | 80 | 7 | 62 | |||||||||
| 27 Apr | 378.05 | 24.55 | 1.8500000000000014 (8.15%) | 36.39 | 7 | -2 | 56 | |||||||||
| 24 Apr | 374.00 | 22.7 | -2.4499999999999993 (-9.74%) | 36.66 | 7 | 1 | 58 | |||||||||
| 23 Apr | 376.45 | 25.15 | -2.8000000000000007 (-10.02%) | 36.1 | 1 | 0 | 58 | |||||||||
| 22 Apr | 383.35 | 27.95 | 1.9499999999999993 (7.50%) | 33.59 | 1 | 0 | 57 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 383.35 | 26 | -2 (-7.14%) | 33.54 | 3 | 1 | 57 | |||||||||
| 20 Apr | 382.70 | 28 | 6 (27.27%) | 34.82 | 1 | 0 | 56 | |||||||||
| 17 Apr | 373.30 | 22 | 5 (29.41%) | 34.11 | 24 | 6 | 56 | |||||||||
| 16 Apr | 364.20 | 17.1 | 10.400000000000002 (155.22%) | 34.01 | 56 | 43 | 48 | |||||||||
| 15 Apr | 352.65 | 6.7 | -6.999999999999999 (-51.09%) | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 347.00 | 6.7 | -4.3 (-39.09%) | 32.21 | 2 | 1 | 4 | |||||||||
| 10 Apr | 349.80 | 11 | 2.8000000000000007 (34.15%) | 33.23 | 2 | -1 | 2 | |||||||||
| 9 Apr | 346.80 | 8.2 | -18.15 (-68.88%) | - | 0 | 3 | 0 | |||||||||
| 8 Apr | 342.65 | 8.2 | -18.15 (-68.88%) | 29.94 | 3 | 2 | 2 | |||||||||
| 7 Apr | 329.35 | 26.35 | 0 (0.00%) | 6.98 | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 26.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 26.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 316.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 330.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 333.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 348.05 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
| 16 Mar | 332.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 331.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 343.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 333.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 339.15 | 0 | 0 (0.00%) | 2.84 | 0 | 0 | 0 | |||||||||
| 5 Mar | 341.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 328.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.95 | 0 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 27 Feb | 349.80 | 0 | 0 (0.00%) | 1.17 | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 365 expiring on 26MAY2026
Delta for 365 CE is 0.39
Historical price for 365 CE is as follows
On 4 May RECLTD was trading at 353.50. The strike last trading price was 7.35, which was -0.6500000000000004 lower than the previous day. The implied volatity was 32.5, the open interest changed by 359 which increased total open position to 663
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 7.85, which was -4.35 lower than the previous day. The implied volatity was 31.14, the open interest changed by 277 which increased total open position to 581
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 11.3, which was -9.2 lower than the previous day. The implied volatity was 30.02, the open interest changed by 244 which increased total open position to 303
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 19.8, which was -4.75 lower than the previous day. The implied volatity was 34.79, the open interest changed by 7 which increased total open position to 62
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 24.55, which was 1.8500000000000014 higher than the previous day. The implied volatity was 36.39, the open interest changed by -2 which decreased total open position to 56
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 22.7, which was -2.4499999999999993 lower than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 58
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 25.15, which was -2.8000000000000007 lower than the previous day. The implied volatity was 36.1, the open interest changed by 0 which decreased total open position to 58
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 27.95, which was 1.9499999999999993 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 57
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 26, which was -2 lower than the previous day. The implied volatity was 33.54, the open interest changed by 1 which increased total open position to 57
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 28, which was 6 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 56
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 22, which was 5 higher than the previous day. The implied volatity was 34.11, the open interest changed by 6 which increased total open position to 56
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 17.1, which was 10.400000000000002 higher than the previous day. The implied volatity was 34.01, the open interest changed by 43 which increased total open position to 48
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 6.7, which was -6.999999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 6.7, which was -4.3 lower than the previous day. The implied volatity was 32.21, the open interest changed by 1 which increased total open position to 4
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 11, which was 2.8000000000000007 higher than the previous day. The implied volatity was 33.23, the open interest changed by -1 which decreased total open position to 2
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 8.2, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 8.2, which was -18.15 lower than the previous day. The implied volatity was 29.94, the open interest changed by 2 which increased total open position to 2
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 26.35, 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 2 Apr RECLTD was trading at 324.80. The strike last trading price was 26.35, 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 23 Mar RECLTD was trading at 316.45. 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 Mar RECLTD was trading at 330.50. 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 19 Mar RECLTD was trading at 333.40. 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 Mar RECLTD was trading at 348.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.48, 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 -, 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 Mar RECLTD was trading at 331.50. 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 Mar RECLTD was trading at 343.50. 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 Mar RECLTD was trading at 333.05. 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 Mar RECLTD was trading at 324.40. 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 6 Mar RECLTD was trading at 339.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.84, 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 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 4 Mar RECLTD was trading at 328.75. 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 Mar RECLTD was trading at 338.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.8, 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 0, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
| RECLTD 26-May-2026 (22d) 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0
Theta: -0.18
Gamma: 0.01483
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 353.50 | 16 | -1.1499999999999986 (-6.71%) | 28.86 | 177 | 11 | 486 |
| 30 Apr | 354.30 | 16.75 | 5.199999999999999 (45.02%) | 31.07 | 822 | 4 | 479 |
| 29 Apr | 363.55 | 12.2 | 2.5 (25.77%) | 29.26 | 3,135 | 221 | 484 |
| 28 Apr | 375.80 | 9.9 | 1.5500000000000007 (18.56%) | 35.34 | 689 | 201 | 262 |
| 27 Apr | 378.05 | 8.4 | -1.6500000000000004 (-16.42%) | 34.99 | 67 | 5 | 61 |
| 24 Apr | 374.00 | 10.15 | 1.5999999999999996 (18.71%) | 34.2 | 20 | 5 | 57 |
| 23 Apr | 376.45 | 8.6 | 2.0999999999999996 (32.31%) | 32.06 | 27 | -3 | 52 |
| 22 Apr | 383.35 | 6.5 | -0.34999999999999964 (-5.11%) | 31.83 | 20 | 15 | 54 |
| 21 Apr | 383.35 | 6.85 | -0.9000000000000004 (-11.61%) | 31.95 | 12 | 5 | 39 |
| 20 Apr | 382.70 | 7.95 | -1.5499999999999998 (-16.32%) | 32.96 | 27 | 2 | 34 |
| 17 Apr | 373.30 | 9.5 | -4.75 (-33.33%) | 29.8 | 1 | 0 | 31 |
| 16 Apr | 364.20 | 14.25 | -17.1 (-54.55%) | 31.02 | 37 | 30 | 30 |
| 15 Apr | 352.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 349.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 346.80 | 31.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 342.65 | 31.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 329.35 | 31.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 327.55 | 31.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 31.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 316.45 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 330.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 333.40 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 348.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 332.45 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 331.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 343.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 333.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 324.40 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 341.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 328.75 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 338.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 349.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rec Limited - strike price 365 expiring on 26MAY2026
Delta for 365 PE is -0.64
Historical price for 365 PE is as follows
On 4 May RECLTD was trading at 353.50. The strike last trading price was 16, which was -1.1499999999999986 lower than the previous day. The implied volatity was 28.86, the open interest changed by 11 which increased total open position to 486
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 16.75, which was 5.199999999999999 higher than the previous day. The implied volatity was 31.07, the open interest changed by 4 which increased total open position to 479
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 12.2, which was 2.5 higher than the previous day. The implied volatity was 29.26, the open interest changed by 221 which increased total open position to 484
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 9.9, which was 1.5500000000000007 higher than the previous day. The implied volatity was 35.34, the open interest changed by 201 which increased total open position to 262
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 8.4, which was -1.6500000000000004 lower than the previous day. The implied volatity was 34.99, the open interest changed by 5 which increased total open position to 61
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 10.15, which was 1.5999999999999996 higher than the previous day. The implied volatity was 34.2, the open interest changed by 5 which increased total open position to 57
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 8.6, which was 2.0999999999999996 higher than the previous day. The implied volatity was 32.06, the open interest changed by -3 which decreased total open position to 52
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 6.5, which was -0.34999999999999964 lower than the previous day. The implied volatity was 31.83, the open interest changed by 15 which increased total open position to 54
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 6.85, which was -0.9000000000000004 lower than the previous day. The implied volatity was 31.95, the open interest changed by 5 which increased total open position to 39
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 7.95, which was -1.5499999999999998 lower than the previous day. The implied volatity was 32.96, the open interest changed by 2 which increased total open position to 34
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 9.5, which was -4.75 lower than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 31
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 14.25, which was -17.1 lower than the previous day. The implied volatity was 31.02, the open interest changed by 30 which increased total open position to 30
On 15 Apr RECLTD was trading at 352.65. 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 13 Apr RECLTD was trading at 347.00. 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 Apr RECLTD was trading at 349.80. 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 Apr RECLTD was trading at 346.80. The strike last trading price was 31.35, 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 8 Apr RECLTD was trading at 342.65. The strike last trading price was 31.35, 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 Apr RECLTD was trading at 329.35. The strike last trading price was 31.35, 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 Apr RECLTD was trading at 327.55. The strike last trading price was 31.35, 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 2 Apr RECLTD was trading at 324.80. The strike last trading price was 31.35, 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 23 Mar RECLTD was trading at 316.45. 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 Mar RECLTD was trading at 330.50. 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 19 Mar RECLTD was trading at 333.40. 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 Mar RECLTD was trading at 348.05. 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 16 Mar RECLTD was trading at 332.45. 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 Mar RECLTD was trading at 331.50. 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 Mar RECLTD was trading at 343.50. 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 Mar RECLTD was trading at 333.05. 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 Mar RECLTD was trading at 324.40. 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 6 Mar RECLTD was trading at 339.15. 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 5 Mar RECLTD was trading at 341.85. 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 4 Mar RECLTD was trading at 328.75. 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 Mar RECLTD was trading at 338.95. 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 27 Feb RECLTD was trading at 349.80. 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
