RECLTD
Rec Limited
Historical option data for RECLTD
29 Apr 2026 11:26 AM IST
| RECLTD 26-May-2026 (27d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0
Theta: -0.24
Gamma: 0.01294
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 361.65 | 9.1 | -9.250000000000002 | 30.55 | 4,064 | 353 | 989 | |||||||||
| 28 Apr | 375.80 | 17.1 | -3.349999999999998 | 34.63 | 799 | 71 | 615 | |||||||||
| 27 Apr | 378.05 | 20.7 | 1.75 | 35.84 | 146 | 30 | 545 | |||||||||
| 24 Apr | 374.00 | 19.3 | -0.3000000000000007 | 36.2 | 179 | 24 | 514 | |||||||||
| 23 Apr | 376.45 | 19.25 | -5.25 | 33.24 | 116 | 87 | 489 | |||||||||
| 22 Apr | 383.35 | 24.5 | 0.4499999999999993 | 32.7 | 157 | 147 | 402 | |||||||||
| 21 Apr | 383.35 | 24.05 | 0.05000000000000071 | 33.19 | 64 | -11 | 255 | |||||||||
| 20 Apr | 382.70 | 24 | 5.300000000000001 | 32.84 | 181 | 7 | 266 | |||||||||
| 17 Apr | 373.30 | 18.8 | 4 | 33.15 | 203 | 5 | 259 | |||||||||
| 16 Apr | 364.20 | 14.65 | 5.75 | 33.74 | 361 | 23 | 253 | |||||||||
| 15 Apr | 352.65 | 8.95 | 1.1499999999999995 | 31.81 | 161 | 102 | 231 | |||||||||
| 13 Apr | 347.00 | 7.8 | -1.5499999999999998 | 32.26 | 64 | 17 | 128 | |||||||||
| 10 Apr | 349.80 | 9.35 | 0.40000000000000036 | 32.88 | 102 | 80 | 111 | |||||||||
| 9 Apr | 346.80 | 8.9 | 1.55 | 32.7 | 54 | 27 | 31 | |||||||||
| 8 Apr | 342.65 | 7.2 | -17.1 | 30.89 | 4 | 3 | 3 | |||||||||
| 7 Apr | 329.35 | 24.3 | 0 | 7.94 | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 24.3 | 0 | 8.36 | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 24.3 | 0 | 8.42 | 0 | 0 | 0 | |||||||||
| 1 Apr | 322.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 305.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 318.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 327.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 320.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 316.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 330.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 333.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 348.05 | 24.3 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 17 Mar | 337.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 332.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 331.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 343.50 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 333.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 334.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 339.15 | 24.3 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 5 Mar | 341.85 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 328.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.95 | 24.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 349.80 | 24.3 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 370 expiring on 26MAY2026
Delta for 370 CE is 0.43
Historical price for 370 CE is as follows
On 29 Apr RECLTD was trading at 361.65. The strike last trading price was 9.1, which was -9.250000000000002 lower than the previous day. The implied volatity was 30.55, the open interest changed by 353 which increased total open position to 989
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 17.1, which was -3.349999999999998 lower than the previous day. The implied volatity was 34.63, the open interest changed by 71 which increased total open position to 615
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 20.7, which was 1.75 higher than the previous day. The implied volatity was 35.84, the open interest changed by 30 which increased total open position to 545
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 19.3, which was -0.3000000000000007 lower than the previous day. The implied volatity was 36.2, the open interest changed by 24 which increased total open position to 514
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 19.25, which was -5.25 lower than the previous day. The implied volatity was 33.24, the open interest changed by 87 which increased total open position to 489
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 24.5, which was 0.4499999999999993 higher than the previous day. The implied volatity was 32.7, the open interest changed by 147 which increased total open position to 402
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 24.05, which was 0.05000000000000071 higher than the previous day. The implied volatity was 33.19, the open interest changed by -11 which decreased total open position to 255
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 24, which was 5.300000000000001 higher than the previous day. The implied volatity was 32.84, the open interest changed by 7 which increased total open position to 266
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 18.8, which was 4 higher than the previous day. The implied volatity was 33.15, the open interest changed by 5 which increased total open position to 259
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 14.65, which was 5.75 higher than the previous day. The implied volatity was 33.74, the open interest changed by 23 which increased total open position to 253
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 8.95, which was 1.1499999999999995 higher than the previous day. The implied volatity was 31.81, the open interest changed by 102 which increased total open position to 231
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 7.8, which was -1.5499999999999998 lower than the previous day. The implied volatity was 32.26, the open interest changed by 17 which increased total open position to 128
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 9.35, which was 0.40000000000000036 higher than the previous day. The implied volatity was 32.88, the open interest changed by 80 which increased total open position to 111
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 8.9, which was 1.55 higher than the previous day. The implied volatity was 32.7, the open interest changed by 27 which increased total open position to 31
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 7.2, which was -17.1 lower than the previous day. The implied volatity was 30.89, the open interest changed by 3 which increased total open position to 3
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 24.3, which was 0 lower than the previous day. The implied volatity was 7.94, 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 24.3, which was 0 lower than the previous day. The implied volatity was 8.36, 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 24.3, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RECLTD was trading at 322.10. 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 30 Mar RECLTD was trading at 305.10. 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 27 Mar RECLTD was trading at 318.45. 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 25 Mar RECLTD was trading at 327.70. 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 24 Mar RECLTD was trading at 320.80. 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 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 -, 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 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 24.3, which was 0 lower than the previous day. The implied volatity was 3.31, 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 -, 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 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 -, 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 12 Mar RECLTD was trading at 343.50. The strike last trading price was 24.3, 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 -, 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 10 Mar RECLTD was trading at 334.40. 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 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 24.3, which was 0 lower than the previous day. The implied volatity was 2.73, 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 -, 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 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 24.3, 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 24.3, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
| RECLTD 26-May-2026 (27d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0
Theta: -0.17
Gamma: 0.01367
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 361.65 | 15.25 | 3.25 | 28.83 | 3,145 | -92 | 788 |
| 28 Apr | 375.80 | 12.35 | 2.25 | 36.05 | 3,028 | 487 | 954 |
| 27 Apr | 378.05 | 9.4 | -2.5999999999999996 | 32.43 | 512 | 6 | 475 |
| 24 Apr | 374.00 | 11.95 | 1.5 | 33.78 | 467 | 91 | 468 |
| 23 Apr | 376.45 | 10.5 | 2.5 | 31.85 | 329 | 83 | 378 |
| 22 Apr | 383.35 | 7.85 | -0.40000000000000036 | 31.08 | 205 | 92 | 295 |
| 21 Apr | 383.35 | 8.25 | -1.3000000000000007 | 31.13 | 193 | 35 | 203 |
| 20 Apr | 382.70 | 9.5 | -2.4499999999999993 | 32.46 | 174 | 77 | 167 |
| 17 Apr | 373.30 | 12.25 | -4.399999999999999 | 30.31 | 110 | 49 | 89 |
| 16 Apr | 364.20 | 16.75 | -5.25 | 30.72 | 44 | 37 | 40 |
| 15 Apr | 352.65 | 22 | -4.5 | 29.34 | 1 | 0 | 2 |
| 13 Apr | 347.00 | 26.5 | 26.5 | 30.02 | 0 | 0 | 2 |
| 10 Apr | 349.80 | 26.5 | -1 | 30.35 | 1 | 0 | 1 |
| 9 Apr | 346.80 | 27.5 | -12.5 | 32.23 | 1 | 0 | 1 |
| 8 Apr | 342.65 | 40 | 5.8 | - | 0 | 0 | 1 |
| 7 Apr | 329.35 | 40 | 5.8 | 32.9 | 1 | 0 | 0 |
| 6 Apr | 327.55 | 34.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 34.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 322.10 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 305.10 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 318.45 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 327.70 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 320.80 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 316.45 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 330.50 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 333.40 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 348.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 337.70 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 332.45 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 331.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 343.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 333.05 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 334.40 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 324.40 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 341.85 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 328.75 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 338.95 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 349.80 | 0 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 370 expiring on 26MAY2026
Delta for 370 PE is -0.58
Historical price for 370 PE is as follows
On 29 Apr RECLTD was trading at 361.65. The strike last trading price was 15.25, which was 3.25 higher than the previous day. The implied volatity was 28.83, the open interest changed by -92 which decreased total open position to 788
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 12.35, which was 2.25 higher than the previous day. The implied volatity was 36.05, the open interest changed by 487 which increased total open position to 954
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 9.4, which was -2.5999999999999996 lower than the previous day. The implied volatity was 32.43, the open interest changed by 6 which increased total open position to 475
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 11.95, which was 1.5 higher than the previous day. The implied volatity was 33.78, the open interest changed by 91 which increased total open position to 468
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 10.5, which was 2.5 higher than the previous day. The implied volatity was 31.85, the open interest changed by 83 which increased total open position to 378
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 7.85, which was -0.40000000000000036 lower than the previous day. The implied volatity was 31.08, the open interest changed by 92 which increased total open position to 295
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 8.25, which was -1.3000000000000007 lower than the previous day. The implied volatity was 31.13, the open interest changed by 35 which increased total open position to 203
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 9.5, which was -2.4499999999999993 lower than the previous day. The implied volatity was 32.46, the open interest changed by 77 which increased total open position to 167
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 12.25, which was -4.399999999999999 lower than the previous day. The implied volatity was 30.31, the open interest changed by 49 which increased total open position to 89
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 16.75, which was -5.25 lower than the previous day. The implied volatity was 30.72, the open interest changed by 37 which increased total open position to 40
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 22, which was -4.5 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 2
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 26.5, which was 26.5 higher than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 2
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 26.5, which was -1 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 1
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 27.5, which was -12.5 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 1
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 40, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 40, which was 5.8 higher than the previous day. The implied volatity was 32.9, 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 34.2, 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 2 Apr RECLTD was trading at 324.80. The strike last trading price was 34.2, 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 1 Apr RECLTD was trading at 322.10. 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 30 Mar RECLTD was trading at 305.10. 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 27 Mar RECLTD was trading at 318.45. 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 25 Mar RECLTD was trading at 327.70. 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 24 Mar RECLTD was trading at 320.80. 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 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 -, 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 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 17 Mar RECLTD was trading at 337.70. 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 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 -, 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 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 -, 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 10 Mar RECLTD was trading at 334.40. 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 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 -, 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 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
