RECLTD
Rec Limited
Historical option data for RECLTD
29 Apr 2026 10:08 AM IST
| RECLTD 26-May-2026 (27d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -0.21
Gamma: 0.01148
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 361.25 | 5.65 | -8.35 | 30.71 | 4,509 | 386 | 2,033 | |||||||||
| 28 Apr | 375.80 | 11.8 | -3.299999999999999 | 33.49 | 4,442 | 524 | 1,618 | |||||||||
| 27 Apr | 378.05 | 14.9 | 1.0500000000000007 | 35.23 | 1,025 | 135 | 1,094 | |||||||||
| 24 Apr | 374.00 | 14.4 | 0.20000000000000107 | 36.19 | 569 | 18 | 958 | |||||||||
| 23 Apr | 376.45 | 14.05 | -3.849999999999998 | 32.63 | 384 | 165 | 937 | |||||||||
| 22 Apr | 383.35 | 17.75 | -0.3999999999999986 | 31.91 | 521 | -16 | 772 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 383.35 | 18.2 | 0.5 | 33.03 | 486 | 15 | 776 | |||||||||
| 20 Apr | 382.70 | 17.45 | 3.5 | 32.71 | 2,139 | 132 | 765 | |||||||||
| 17 Apr | 373.30 | 13.6 | 3.1500000000000004 | 32.29 | 414 | 69 | 618 | |||||||||
| 16 Apr | 364.20 | 10.35 | 4.449999999999999 | 32.98 | 675 | 45 | 549 | |||||||||
| 15 Apr | 352.65 | 5.8 | 0.7999999999999998 | 30.91 | 369 | 119 | 504 | |||||||||
| 13 Apr | 347.00 | 5 | -0.9500000000000002 | 31.67 | 245 | 130 | 384 | |||||||||
| 10 Apr | 349.80 | 5.95 | 0.10000000000000053 | 31.28 | 101 | 51 | 254 | |||||||||
| 9 Apr | 346.80 | 5.75 | 1 | 31.43 | 193 | 164 | 196 | |||||||||
| 8 Apr | 342.65 | 4.8 | -15.75 | 30.64 | 37 | 31 | 31 | |||||||||
| 7 Apr | 329.35 | 20.55 | 0 | 9.72 | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 380 expiring on 26MAY2026
Delta for 380 CE is 0.3
Historical price for 380 CE is as follows
On 29 Apr RECLTD was trading at 361.25. The strike last trading price was 5.65, which was -8.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by 386 which increased total open position to 2033
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 11.8, which was -3.299999999999999 lower than the previous day. The implied volatity was 33.49, the open interest changed by 524 which increased total open position to 1618
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 14.9, which was 1.0500000000000007 higher than the previous day. The implied volatity was 35.23, the open interest changed by 135 which increased total open position to 1094
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 14.4, which was 0.20000000000000107 higher than the previous day. The implied volatity was 36.19, the open interest changed by 18 which increased total open position to 958
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 14.05, which was -3.849999999999998 lower than the previous day. The implied volatity was 32.63, the open interest changed by 165 which increased total open position to 937
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 17.75, which was -0.3999999999999986 lower than the previous day. The implied volatity was 31.91, the open interest changed by -16 which decreased total open position to 772
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 18.2, which was 0.5 higher than the previous day. The implied volatity was 33.03, the open interest changed by 15 which increased total open position to 776
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 17.45, which was 3.5 higher than the previous day. The implied volatity was 32.71, the open interest changed by 132 which increased total open position to 765
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 13.6, which was 3.1500000000000004 higher than the previous day. The implied volatity was 32.29, the open interest changed by 69 which increased total open position to 618
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 10.35, which was 4.449999999999999 higher than the previous day. The implied volatity was 32.98, the open interest changed by 45 which increased total open position to 549
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 5.8, which was 0.7999999999999998 higher than the previous day. The implied volatity was 30.91, the open interest changed by 119 which increased total open position to 504
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 5, which was -0.9500000000000002 lower than the previous day. The implied volatity was 31.67, the open interest changed by 130 which increased total open position to 384
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 5.95, which was 0.10000000000000053 higher than the previous day. The implied volatity was 31.28, the open interest changed by 51 which increased total open position to 254
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 5.75, which was 1 higher than the previous day. The implied volatity was 31.43, the open interest changed by 164 which increased total open position to 196
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 4.8, which was -15.75 lower than the previous day. The implied volatity was 30.64, the open interest changed by 31 which increased total open position to 31
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 9.72, 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 20.55, 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 2 Apr RECLTD was trading at 324.80. The strike last trading price was 20.55, 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
| RECLTD 26-May-2026 (27d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0
Theta: -0.15
Gamma: 0.01195
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 361.25 | 22.1 | 6.350000000000001 | 29.29 | 828 | -208 | 949 |
| 28 Apr | 375.80 | 17.35 | 2.7500000000000018 | 35.71 | 2,648 | 557 | 1,159 |
| 27 Apr | 378.05 | 14.65 | -1.950000000000001 | 34.22 | 443 | 20 | 603 |
| 24 Apr | 374.00 | 16.4 | 1.5999999999999979 | 32.17 | 578 | 88 | 585 |
| 23 Apr | 376.45 | 15.05 | 3.25 | 30.93 | 247 | 52 | 498 |
| 22 Apr | 383.35 | 11.85 | -0.09999999999999964 | 30.68 | 257 | 56 | 446 |
| 21 Apr | 383.35 | 12.15 | -1.5 | 30.71 | 149 | 51 | 405 |
| 20 Apr | 382.70 | 13.8 | -3.1999999999999993 | 32.44 | 414 | 155 | 354 |
| 17 Apr | 373.30 | 17 | -4.5 | 29.51 | 262 | 171 | 199 |
| 16 Apr | 364.20 | 21.5 | -7.5 | 30.65 | 14 | 5 | 27 |
| 15 Apr | 352.65 | 29 | -7.700000000000003 | 28.03 | 14 | 8 | 18 |
| 13 Apr | 347.00 | 36.7 | 1.7000000000000028 | 27.41 | 2 | 1 | 9 |
| 10 Apr | 349.80 | 35 | 0 | 29.2 | 1 | 0 | 7 |
| 9 Apr | 346.80 | 35 | -4.5 | 32.81 | 6 | 1 | 6 |
| 8 Apr | 342.65 | 39.5 | -0.8 | 37.88 | 5 | 4 | 4 |
| 7 Apr | 329.35 | 40.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 327.55 | 40.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 40.3 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 380 expiring on 26MAY2026
Delta for 380 PE is -0.7
Historical price for 380 PE is as follows
On 29 Apr RECLTD was trading at 361.25. The strike last trading price was 22.1, which was 6.350000000000001 higher than the previous day. The implied volatity was 29.29, the open interest changed by -208 which decreased total open position to 949
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 17.35, which was 2.7500000000000018 higher than the previous day. The implied volatity was 35.71, the open interest changed by 557 which increased total open position to 1159
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 14.65, which was -1.950000000000001 lower than the previous day. The implied volatity was 34.22, the open interest changed by 20 which increased total open position to 603
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 16.4, which was 1.5999999999999979 higher than the previous day. The implied volatity was 32.17, the open interest changed by 88 which increased total open position to 585
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 15.05, which was 3.25 higher than the previous day. The implied volatity was 30.93, the open interest changed by 52 which increased total open position to 498
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 11.85, which was -0.09999999999999964 lower than the previous day. The implied volatity was 30.68, the open interest changed by 56 which increased total open position to 446
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 12.15, which was -1.5 lower than the previous day. The implied volatity was 30.71, the open interest changed by 51 which increased total open position to 405
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 13.8, which was -3.1999999999999993 lower than the previous day. The implied volatity was 32.44, the open interest changed by 155 which increased total open position to 354
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 17, which was -4.5 lower than the previous day. The implied volatity was 29.51, the open interest changed by 171 which increased total open position to 199
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 21.5, which was -7.5 lower than the previous day. The implied volatity was 30.65, the open interest changed by 5 which increased total open position to 27
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 29, which was -7.700000000000003 lower than the previous day. The implied volatity was 28.03, the open interest changed by 8 which increased total open position to 18
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 36.7, which was 1.7000000000000028 higher than the previous day. The implied volatity was 27.41, the open interest changed by 1 which increased total open position to 9
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 29.2, the open interest changed by 0 which decreased total open position to 7
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 35, which was -4.5 lower than the previous day. The implied volatity was 32.81, the open interest changed by 1 which increased total open position to 6
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 39.5, which was -0.8 lower than the previous day. The implied volatity was 37.88, the open interest changed by 4 which increased total open position to 4
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 40.3, 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 6 Apr RECLTD was trading at 327.55. The strike last trading price was 40.3, 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 2 Apr RECLTD was trading at 324.80. The strike last trading price was 40.3, 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
