Historical option data for RECLTD
29 Jun 2026 10:50 AM IST
| RECLTD 28-Jul-2026 (27d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -0.21
Gamma: 0.01393
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 364.85 | 9.65 | -0.7 (-6.76%) | 27.5 | 530 | 20 | 653 | |||||||||
| 25 Jun | 364.65 | 10.35 | 1 (10.70%) | 27.27 | 738 | 155 | 634 | |||||||||
| 24 Jun | 363.65 | 9.25 | 1.25 (15.63%) | 25.37 | 259 | 62 | 478 | |||||||||
| 23 Jun | 361.90 | 8.7 | -3.3 (-27.50%) | 25.17 | 283 | 30 | 415 | |||||||||
| 22 Jun | 369.85 | 12 | 5 (71.43%) | 24.07 | 848 | 119 | 386 | |||||||||
| 19 Jun | 355.35 | 6.35 | -1.65 (-20.63%) | 24.11 | 71 | 2 | 268 | |||||||||
| 18 Jun | 358.70 | 7.25 | -0.75 (-9.38%) | 23.94 | 130 | 35 | 266 | |||||||||
| 17 Jun | 358.75 | 7.25 | 0.25 (3.57%) | 23.35 | 190 | 139 | 232 | |||||||||
| 16 Jun | 356.55 | 6.75 | 0.75 (12.50%) | 24.23 | 30 | 15 | 93 | |||||||||
| 15 Jun | 351.85 | 6 | 0 (0.00%) | 25.4 | 31 | 7 | 77 | |||||||||
| 12 Jun | 348.05 | 5.6 | 1.6 (40.00%) | 25.47 | 35 | 8 | 68 | |||||||||
| 11 Jun | 336.85 | 3.5 | -2.35 (-40.17%) | 26.87 | 29 | 13 | 60 | |||||||||
| 10 Jun | 348.80 | 6 | -1.05 (-14.89%) | 25.71 | 32 | 17 | 47 | |||||||||
| 9 Jun | 352.10 | 7.05 | 2.1 (42.42%) | 25.32 | 13 | 7 | 30 | |||||||||
| 8 Jun | 343.40 | 4.85 | -0.65 (-11.82%) | 25.55 | 14 | 6 | 19 | |||||||||
| 5 Jun | 343.90 | 5.5 | 1.15 (26.44%) | 27.12 | 10 | -2 | 13 | |||||||||
| 4 Jun | 335.20 | 4.2 | 1.2 (40.00%) | 28.07 | 5 | 1 | 13 | |||||||||
| 3 Jun | 325.65 | 3 | 0.05 (1.69%) | 28.75 | 10 | 7 | 12 | |||||||||
| 2 Jun | 325.05 | 2.95 | -33.8 (-91.97%) | 28.94 | 6 | 3 | 4 | |||||||||
| 1 Jun | 331.40 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 337.65 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 339.70 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 337.60 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 25 May | 342.20 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 336.95 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 21 May | 333.70 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 20 May | 333.00 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 334.25 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 333.70 | 36.75 | -0.25 (-0.68%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 345.85 | 36.75 | -0.25 (-0.68%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 348.30 | 36.75 | -0.25 (-0.68%) | 0 | 1 | 0 | 1 | |||||||||
| 13 May | 346.55 | 36.75 | -0.25 (-0.68%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 344.35 | 36.75 | -0.25 (-0.68%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 351.55 | 36.75 | -0.25 (-0.68%) | 0 | 0 | 0 | 1 | |||||||||
| 6 May | 359.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 356.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 370 expiring on 28JUL2026
Delta for 370 CE is 0.46
Historical price for 370 CE is as follows
On 29 Jun RECLTD was trading at 364.85. The strike last trading price was 9.65, which was -0.7 lower than the previous day. The implied volatity was 27.5, the open interest changed by 20 which increased total open position to 653
On 25 Jun RECLTD was trading at 364.65. The strike last trading price was 10.35, which was 1 higher than the previous day. The implied volatity was 27.27, the open interest changed by 155 which increased total open position to 634
On 24 Jun RECLTD was trading at 363.65. The strike last trading price was 9.25, which was 1.25 higher than the previous day. The implied volatity was 25.37, the open interest changed by 62 which increased total open position to 478
On 23 Jun RECLTD was trading at 361.90. The strike last trading price was 8.7, which was -3.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 30 which increased total open position to 415
On 22 Jun RECLTD was trading at 369.85. The strike last trading price was 12, which was 5 higher than the previous day. The implied volatity was 24.07, the open interest changed by 119 which increased total open position to 386
On 19 Jun RECLTD was trading at 355.35. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was 24.11, the open interest changed by 2 which increased total open position to 268
On 18 Jun RECLTD was trading at 358.70. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was 23.94, the open interest changed by 35 which increased total open position to 266
On 17 Jun RECLTD was trading at 358.75. The strike last trading price was 7.25, which was 0.25 higher than the previous day. The implied volatity was 23.35, the open interest changed by 139 which increased total open position to 232
On 16 Jun RECLTD was trading at 356.55. The strike last trading price was 6.75, which was 0.75 higher than the previous day. The implied volatity was 24.23, the open interest changed by 15 which increased total open position to 93
On 15 Jun RECLTD was trading at 351.85. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 25.4, the open interest changed by 7 which increased total open position to 77
On 12 Jun RECLTD was trading at 348.05. The strike last trading price was 5.6, which was 1.6 higher than the previous day. The implied volatity was 25.47, the open interest changed by 8 which increased total open position to 68
On 11 Jun RECLTD was trading at 336.85. The strike last trading price was 3.5, which was -2.35 lower than the previous day. The implied volatity was 26.87, the open interest changed by 13 which increased total open position to 60
On 10 Jun RECLTD was trading at 348.80. The strike last trading price was 6, which was -1.05 lower than the previous day. The implied volatity was 25.71, the open interest changed by 17 which increased total open position to 47
On 9 Jun RECLTD was trading at 352.10. The strike last trading price was 7.05, which was 2.1 higher than the previous day. The implied volatity was 25.32, the open interest changed by 7 which increased total open position to 30
On 8 Jun RECLTD was trading at 343.40. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was 25.55, the open interest changed by 6 which increased total open position to 19
On 5 Jun RECLTD was trading at 343.90. The strike last trading price was 5.5, which was 1.15 higher than the previous day. The implied volatity was 27.12, the open interest changed by -2 which decreased total open position to 13
On 4 Jun RECLTD was trading at 335.20. The strike last trading price was 4.2, which was 1.2 higher than the previous day. The implied volatity was 28.07, the open interest changed by 1 which increased total open position to 13
On 3 Jun RECLTD was trading at 325.65. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 28.75, the open interest changed by 7 which increased total open position to 12
On 2 Jun RECLTD was trading at 325.05. The strike last trading price was 2.95, which was -33.8 lower than the previous day. The implied volatity was 28.94, the open interest changed by 3 which increased total open position to 4
On 1 Jun RECLTD was trading at 331.40. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May RECLTD was trading at 337.65. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May RECLTD was trading at 339.70. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May RECLTD was trading at 337.60. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May RECLTD was trading at 342.20. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May RECLTD was trading at 336.95. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May RECLTD was trading at 333.70. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May RECLTD was trading at 333.00. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May RECLTD was trading at 334.25. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May RECLTD was trading at 333.70. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May RECLTD was trading at 345.85. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May RECLTD was trading at 348.30. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May RECLTD was trading at 346.55. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May RECLTD was trading at 344.35. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May RECLTD was trading at 351.55. The strike last trading price was 36.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 6 May RECLTD was trading at 359.10. 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 5 May RECLTD was trading at 356.40. 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-Jul-2026 (27d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.16
Gamma: 0.01382
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 364.85 | 13.5 | -0.5 (-3.57%) | 27.72 | 82 | 13 | 270 |
| 25 Jun | 364.65 | 14.15 | -0.3 (-2.08%) | 27.84 | 174 | 63 | 256 |
| 24 Jun | 363.65 | 14.45 | 0.2 (1.40%) | 26.97 | 48 | 21 | 193 |
| 23 Jun | 361.90 | 14.25 | 3.6 (33.80%) | 24.08 | 48 | 15 | 171 |
| 22 Jun | 369.85 | 10.6 | -7.6 (-41.76%) | 24.55 | 129 | 59 | 149 |
| 19 Jun | 355.35 | 18.2 | 1.45 (8.66%) | 23.37 | 18 | 16 | 89 |
| 18 Jun | 358.70 | 16.75 | -2.35 (-12.30%) | 23.89 | 23 | 18 | 72 |
| 17 Jun | 358.75 | 19.1 | 19.1 (-14.16%) | 24.85 | 18 | 0 | 54 |
| 16 Jun | 356.55 | 19.1 | -3.15 (-14.16%) | 24.85 | 18 | 10 | 53 |
| 15 Jun | 351.85 | 22.25 | 0.75 (3.49%) | 25.2 | 43 | 37 | 42 |
| 12 Jun | 348.05 | 21.5 | 21.5 | - | 3 | 0 | 5 |
| 11 Jun | 336.85 | 21.5 | 21.5 (-14.00%) | 25.87 | 3 | 0 | 5 |
| 10 Jun | 348.80 | 21.5 | -3.5 (-14.00%) | 25.87 | 3 | 3 | 5 |
| 9 Jun | 352.10 | 25 | -3.5 (-12.28%) | 28.46 | 4 | -2 | 2 |
| 8 Jun | 343.40 | 28.5 | 0 (0.00%) | 26.78 | 1 | 1 | 4 |
| 5 Jun | 343.90 | 28.5 | -14.3 (-33.41%) | 25.48 | 4 | 2 | 3 |
| 4 Jun | 335.20 | 42.8 | 42.8 (66.86%) | 24.29 | 1 | 0 | 1 |
| 3 Jun | 325.65 | 42.8 | 17.15 (66.86%) | 24.29 | 1 | 1 | 1 |
| 2 Jun | 325.05 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 331.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 337.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 339.70 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 337.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 342.20 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 336.95 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 333.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 333.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 334.25 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 333.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 345.85 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 348.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 346.55 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 344.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 351.55 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 359.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 356.40 | 0 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 370 expiring on 28JUL2026
Delta for 370 PE is -0.54
Historical price for 370 PE is as follows
On 29 Jun RECLTD was trading at 364.85. The strike last trading price was 13.5, which was -0.5 lower than the previous day. The implied volatity was 27.72, the open interest changed by 13 which increased total open position to 270
On 25 Jun RECLTD was trading at 364.65. The strike last trading price was 14.15, which was -0.3 lower than the previous day. The implied volatity was 27.84, the open interest changed by 63 which increased total open position to 256
On 24 Jun RECLTD was trading at 363.65. The strike last trading price was 14.45, which was 0.2 higher than the previous day. The implied volatity was 26.97, the open interest changed by 21 which increased total open position to 193
On 23 Jun RECLTD was trading at 361.90. The strike last trading price was 14.25, which was 3.6 higher than the previous day. The implied volatity was 24.08, the open interest changed by 15 which increased total open position to 171
On 22 Jun RECLTD was trading at 369.85. The strike last trading price was 10.6, which was -7.6 lower than the previous day. The implied volatity was 24.55, the open interest changed by 59 which increased total open position to 149
On 19 Jun RECLTD was trading at 355.35. The strike last trading price was 18.2, which was 1.45 higher than the previous day. The implied volatity was 23.37, the open interest changed by 16 which increased total open position to 89
On 18 Jun RECLTD was trading at 358.70. The strike last trading price was 16.75, which was -2.35 lower than the previous day. The implied volatity was 23.89, the open interest changed by 18 which increased total open position to 72
On 17 Jun RECLTD was trading at 358.75. The strike last trading price was 19.1, which was 19.1 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 54
On 16 Jun RECLTD was trading at 356.55. The strike last trading price was 19.1, which was -3.15 lower than the previous day. The implied volatity was 24.85, the open interest changed by 10 which increased total open position to 53
On 15 Jun RECLTD was trading at 351.85. The strike last trading price was 22.25, which was 0.75 higher than the previous day. The implied volatity was 25.2, the open interest changed by 37 which increased total open position to 42
On 12 Jun RECLTD was trading at 348.05. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Jun RECLTD was trading at 336.85. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 5
On 10 Jun RECLTD was trading at 348.80. The strike last trading price was 21.5, which was -3.5 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 5
On 9 Jun RECLTD was trading at 352.10. The strike last trading price was 25, which was -3.5 lower than the previous day. The implied volatity was 28.46, the open interest changed by -2 which decreased total open position to 2
On 8 Jun RECLTD was trading at 343.40. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 26.78, the open interest changed by 1 which increased total open position to 4
On 5 Jun RECLTD was trading at 343.90. The strike last trading price was 28.5, which was -14.3 lower than the previous day. The implied volatity was 25.48, the open interest changed by 2 which increased total open position to 3
On 4 Jun RECLTD was trading at 335.20. The strike last trading price was 42.8, which was 42.8 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 1
On 3 Jun RECLTD was trading at 325.65. The strike last trading price was 42.8, which was 17.15 higher than the previous day. The implied volatity was 24.29, the open interest changed by 1 which increased total open position to 1
On 2 Jun RECLTD was trading at 325.05. 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 1 Jun RECLTD was trading at 331.40. 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 29 May RECLTD was trading at 337.65. 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 27 May RECLTD was trading at 339.70. 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 26 May RECLTD was trading at 337.60. 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 25 May RECLTD was trading at 342.20. 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 22 May RECLTD was trading at 336.95. 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 21 May RECLTD was trading at 333.70. 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 20 May RECLTD was trading at 333.00. 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 19 May RECLTD was trading at 334.25. 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 18 May RECLTD was trading at 333.70. 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 15 May RECLTD was trading at 345.85. 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 14 May RECLTD was trading at 348.30. 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 May RECLTD was trading at 346.55. 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 May RECLTD was trading at 344.35. 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 May RECLTD was trading at 351.55. 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 6 May RECLTD was trading at 359.10. 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 5 May RECLTD was trading at 356.40. 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
