RECLTD
Rec Limited
Historical option data for RECLTD
29 Apr 2026 04:10 PM IST
| RECLTD 26-May-2026 (26d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0
Theta: -0.18
Gamma: 0.00963
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 363.55 | 3.6 | -6.25 | 30.69 | 5,644 | 851 | 1,669 | |||||||||
| 28 Apr | 375.80 | 8.1 | -2.5999999999999996 | 33.59 | 3,096 | 279 | 892 | |||||||||
| 27 Apr | 378.05 | 10.8 | 1.1000000000000014 | 35.55 | 442 | 108 | 617 | |||||||||
| 24 Apr | 374.00 | 10 | 0 | 35.1 | 398 | 134 | 509 | |||||||||
| 23 Apr | 376.45 | 9.9 | -3.1500000000000004 | 32.95 | 382 | 137 | 375 | |||||||||
| 22 Apr | 383.35 | 13.15 | 0.3000000000000007 | 32.41 | 189 | 32 | 237 | |||||||||
| 21 Apr | 383.35 | 13 | -0.05000000000000071 | 32.12 | 314 | 23 | 206 | |||||||||
| 20 Apr | 382.70 | 12.75 | 2.9499999999999993 | 32.55 | 228 | 52 | 183 | |||||||||
| 17 Apr | 373.30 | 9.8 | 2.450000000000001 | 32.32 | 114 | 4 | 130 | |||||||||
| 16 Apr | 364.20 | 7.45 | 3.8000000000000003 | 33.33 | 266 | 90 | 121 | |||||||||
| 15 Apr | 352.65 | 3.65 | 0.3999999999999999 | 30.62 | 27 | 6 | 31 | |||||||||
| 13 Apr | 347.00 | 3.25 | -0.75 | 31.57 | 22 | 10 | 22 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 349.80 | 4 | -13.3 | 31.44 | 14 | 11 | 11 | |||||||||
| 9 Apr | 346.80 | 17.3 | 0 | 8.35 | 0 | 0 | 0 | |||||||||
| 8 Apr | 342.65 | 17.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 329.35 | 17.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 17.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 17.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 390 expiring on 26MAY2026
Delta for 390 CE is 0.22
Historical price for 390 CE is as follows
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 3.6, which was -6.25 lower than the previous day. The implied volatity was 30.69, the open interest changed by 851 which increased total open position to 1669
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 8.1, which was -2.5999999999999996 lower than the previous day. The implied volatity was 33.59, the open interest changed by 279 which increased total open position to 892
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 10.8, which was 1.1000000000000014 higher than the previous day. The implied volatity was 35.55, the open interest changed by 108 which increased total open position to 617
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 35.1, the open interest changed by 134 which increased total open position to 509
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 9.9, which was -3.1500000000000004 lower than the previous day. The implied volatity was 32.95, the open interest changed by 137 which increased total open position to 375
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 13.15, which was 0.3000000000000007 higher than the previous day. The implied volatity was 32.41, the open interest changed by 32 which increased total open position to 237
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 13, which was -0.05000000000000071 lower than the previous day. The implied volatity was 32.12, the open interest changed by 23 which increased total open position to 206
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 12.75, which was 2.9499999999999993 higher than the previous day. The implied volatity was 32.55, the open interest changed by 52 which increased total open position to 183
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 9.8, which was 2.450000000000001 higher than the previous day. The implied volatity was 32.32, the open interest changed by 4 which increased total open position to 130
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 7.45, which was 3.8000000000000003 higher than the previous day. The implied volatity was 33.33, the open interest changed by 90 which increased total open position to 121
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 3.65, which was 0.3999999999999999 higher than the previous day. The implied volatity was 30.62, the open interest changed by 6 which increased total open position to 31
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 31.57, the open interest changed by 10 which increased total open position to 22
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 4, which was -13.3 lower than the previous day. The implied volatity was 31.44, the open interest changed by 11 which increased total open position to 11
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 8.35, 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 17.3, 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 7 Apr RECLTD was trading at 329.35. The strike last trading price was 17.3, 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 17.3, 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 17.3, 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
| RECLTD 26-May-2026 (26d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -0.1
Gamma: 0.00984
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 363.55 | 29 | 7.25 | 28.36 | 251 | 8 | 199 |
| 28 Apr | 375.80 | 23 | 2.8999999999999986 | 35.11 | 422 | 30 | 197 |
| 27 Apr | 378.05 | 19.85 | -2.4499999999999993 | 33.31 | 88 | 9 | 167 |
| 24 Apr | 374.00 | 22.2 | 2.1999999999999993 | 32.09 | 94 | 47 | 159 |
| 23 Apr | 376.45 | 20 | 3.25 | 29.8 | 53 | 7 | 107 |
| 22 Apr | 383.35 | 16.85 | -0.29999999999999716 | 30.61 | 56 | 23 | 100 |
| 21 Apr | 383.35 | 17.15 | -1.3000000000000007 | 30.37 | 48 | 38 | 77 |
| 20 Apr | 382.70 | 18.9 | -4.200000000000003 | 32.6 | 46 | 22 | 38 |
| 17 Apr | 373.30 | 23.3 | -6.199999999999999 | 29.68 | 20 | 9 | 16 |
| 16 Apr | 364.20 | 29.5 | -7.5 | 30.26 | 4 | 3 | 6 |
| 15 Apr | 352.65 | 37 | -4.799999999999997 | 27.87 | 2 | 0 | 1 |
| 13 Apr | 347.00 | 41.8 | 41.8 | - | 0 | 0 | 1 |
| 10 Apr | 349.80 | 41.8 | -5.950000000000003 | - | 0 | 0 | 1 |
| 9 Apr | 346.80 | 41.8 | -5.05 | 29.38 | 1 | 0 | 0 |
| 8 Apr | 342.65 | 46.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 329.35 | 46.85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 327.55 | 46.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 46.85 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 390 expiring on 26MAY2026
Delta for 390 PE is -0.8
Historical price for 390 PE is as follows
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 29, which was 7.25 higher than the previous day. The implied volatity was 28.36, the open interest changed by 8 which increased total open position to 199
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 23, which was 2.8999999999999986 higher than the previous day. The implied volatity was 35.11, the open interest changed by 30 which increased total open position to 197
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 19.85, which was -2.4499999999999993 lower than the previous day. The implied volatity was 33.31, the open interest changed by 9 which increased total open position to 167
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 22.2, which was 2.1999999999999993 higher than the previous day. The implied volatity was 32.09, the open interest changed by 47 which increased total open position to 159
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 20, which was 3.25 higher than the previous day. The implied volatity was 29.8, the open interest changed by 7 which increased total open position to 107
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 16.85, which was -0.29999999999999716 lower than the previous day. The implied volatity was 30.61, the open interest changed by 23 which increased total open position to 100
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 17.15, which was -1.3000000000000007 lower than the previous day. The implied volatity was 30.37, the open interest changed by 38 which increased total open position to 77
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 18.9, which was -4.200000000000003 lower than the previous day. The implied volatity was 32.6, the open interest changed by 22 which increased total open position to 38
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 23.3, which was -6.199999999999999 lower than the previous day. The implied volatity was 29.68, the open interest changed by 9 which increased total open position to 16
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 29.5, which was -7.5 lower than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 6
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 37, which was -4.799999999999997 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 1
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 41.8, which was 41.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 41.8, which was -5.950000000000003 lower than the previous day. The implied volatity was -, 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 41.8, which was -5.05 lower than the previous day. The implied volatity was 29.38, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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
