RECLTD

Rec Limited

342.85 +0.25 (0.07%)

L: 336.5 H: 344.45

Back to Option Chain

Historical option data for RECLTD
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RECLTD 30-DEC-2025 440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	342.85	0.1 ₹ 127.5	0 0.00	-	0 0	0 0	0 0
8 Dec	342.60	0.1 ₹ 127.5	0 0.00	-	0 0	0 0	71 90,525
5 Dec	353.30	0.1 ₹ 127.5	0 0.00	-	0 0	0 0	0 0
4 Dec	352.75	0.1 ₹ 127.5	0 0.00	-	0 0	0 0	0 0
3 Dec	350.30	0.1 ₹ 127.5	0 0.00	33.70	3 3,825	0 0	71 90,525
2 Dec	357.45	0.1 ₹ 127.5	-0.05 -63.75	30.65	15 19,125	10 12,750	72 91,800
1 Dec	358.20	0.15 ₹ 191.25	0 0.00	-	0 0	0 0	0 0
28 Nov	360.90	0.15 ₹ 191.25	0 0.00	-	0 0	-3 -3,825	0 0

27 Nov	362.25	0.15 ₹ 191.25	0 0.00	27.60	8 10,200	0 0	65 82,875
26 Nov	356.40	0.15 ₹ 191.25	0.1 127.50	29.48	50 63,750	24 30,600	63 80,325
25 Nov	351.75	0.05 ₹ 63.75	-0.2 -255.00	26.93	42 53,550	27 34,425	38 48,450
24 Nov	355.85	0.25 ₹ 318.75	-14.05 -17913.75	30.42	13 16,575	11 14,025	11 14,025
21 Nov	358.20	14.3 ₹ 18,232.5	0 0.00	15.76	0 0	0 0	0 0
20 Nov	361.40	14.3 ₹ 18,232.5	0 0.00	15.04	0 0	0 0	0 0
19 Nov	359.45	14.3 ₹ 18,232.5	0 0.00	15.11	0 0	0 0	0 0
18 Nov	359.05	14.3 ₹ 18,232.5	0 0.00	15.09	0 0	0 0	0 0
17 Nov	361.40	14.3 ₹ 18,232.5	0 0.00	14.56	0 0	0 0	0 0
14 Nov	358.05	14.3 ₹ 18,232.5	0 0.00	14.63	0 0	0 0	0 0
13 Nov	359.05	14.3 ₹ 18,232.5	0 0.00	14.46	0 0	0 0	0 0
12 Nov	362.25	14.3 ₹ 18,232.5	0 0.00	13.91	0 0	0 0	0 0
11 Nov	362.05	14.3 ₹ 18,232.5	0 0.00	13.74	0 0	0 0	0 0
30 Oct	378.30	14.3 ₹ 18,232.5	0 0.00	9.12	0 0	0 0	0 0

For Rec Limited - strike price 440 expiring on 30DEC2025

Delta for 440 CE is -

Historical price for 440 CE is as follows

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 0.1, 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 Dec RECLTD was trading at 342.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 0.1, 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 Dec RECLTD was trading at 352.75. The strike last trading price was 0.1, 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 3 Dec RECLTD was trading at 350.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 71

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.65, the open interest changed by 10 which increased total open position to 72

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 0.15, 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 28 Nov RECLTD was trading at 360.90. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 65

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was 29.48, the open interest changed by 24 which increased total open position to 63

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 27 which increased total open position to 38

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 0.25, which was -14.05 lower than the previous day. The implied volatity was 30.42, the open interest changed by 11 which increased total open position to 11

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 15.76, the open interest changed by 0 which decreased total open position to 0

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 15.04, the open interest changed by 0 which decreased total open position to 0

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 15.11, the open interest changed by 0 which decreased total open position to 0

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 15.09, the open interest changed by 0 which decreased total open position to 0

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 14.56, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 13.91, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 13.74, the open interest changed by 0 which decreased total open position to 0

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0

RECLTD 30DEC2025 440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	342.85	97 ₹ 1,23,675	0 0.00	-	1 1,275	0 0	457 5,82,675
8 Dec	342.60	97 ₹ 1,23,675	13 16575.00	-	3 3,825	1 1,275	457 5,82,675
5 Dec	353.30	84 ₹ 1,07,100	4 5100.00	47.54	3 3,825	2 2,550	455 5,80,125
4 Dec	352.75	80 ₹ 1,02,000	1.05 1338.75	-	0 0	0 0	0 0
3 Dec	350.30	80 ₹ 1,02,000	1.05 1338.75	-	0 0	2 2,550	0 0
2 Dec	357.45	80 ₹ 1,02,000	1.05 1338.75	44.72	2 2,550	0 0	451 5,75,025
1 Dec	358.20	78.95 ₹ 1,00,661.25	4.05 5163.75	-	6 7,650	5 6,375	450 5,73,750
28 Nov	360.90	74.9 ₹ 95,497.5	-4.1 -5227.50	-	0 0	4 5,100	0 0
27 Nov	362.25	74.9 ₹ 95,497.5	-4.1 -5227.50	41.08	5 6,375	2 2,550	443 5,64,825
26 Nov	356.40	79 ₹ 1,00,725	-5.7 -7267.50	-	37 47,175	9 11,475	441 5,62,275
25 Nov	351.75	85.6 ₹ 1,09,140	5.25 6693.75	39.16	152 1,93,800	151 1,92,525	432 5,50,800
24 Nov	355.85	80.1 ₹ 1,02,127.5	0.1 127.50	40.62	133 1,69,575	131 1,67,025	280 3,57,000
21 Nov	358.20	80 ₹ 1,02,000	4 5100.00	47.10	113 1,44,075	20 25,500	148 1,88,700
20 Nov	361.40	76 ₹ 96,900	-0.75 -956.25	42.87	46 58,650	33 42,075	127 1,61,925
19 Nov	359.45	76.5 ₹ 97,537.5	-0.2 -255.00	37.67	11 14,025	10 12,750	93 1,18,575
18 Nov	359.05	76.7 ₹ 97,792.5	1.45 1848.75	35.42	11 14,025	10 12,750	82 1,04,550
17 Nov	361.40	75.25 ₹ 95,943.75	-3.25 -4143.75	39.88	15 19,125	12 15,300	69 87,975
14 Nov	358.05	78.5 ₹ 1,00,087.5	1.5 1912.50	41.62	14 17,850	3 3,825	46 58,650
13 Nov	359.05	77 ₹ 98,175	3.9 4972.50	36.73	2 2,550	1 1,275	42 53,550
12 Nov	362.25	73.1 ₹ 93,202.5	-1.4 -1785.00	29.71	33 42,075	1 1,275	9 11,475
11 Nov	362.05	74.5 ₹ 94,987.5	16.1 20527.50	37.90	5 6,375	4 5,100	7 8,925
30 Oct	378.30	58.4 ₹ 74,460	-7.6 -9690.00	32.16	2 2,550	0 0	1 1,275

For Rec Limited - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -

Historical price for 440 PE is as follows

On 9 Dec RECLTD was trading at 342.85. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 457

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 97, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 457

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 84, which was 4 higher than the previous day. The implied volatity was 47.54, the open interest changed by 2 which increased total open position to 455

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 80, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 80, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec RECLTD was trading at 357.45. The strike last trading price was 80, which was 1.05 higher than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 451

On 1 Dec RECLTD was trading at 358.20. The strike last trading price was 78.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 450

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 74.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 74.9, which was -4.1 lower than the previous day. The implied volatity was 41.08, the open interest changed by 2 which increased total open position to 443

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 79, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 441

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 85.6, which was 5.25 higher than the previous day. The implied volatity was 39.16, the open interest changed by 151 which increased total open position to 432

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 80.1, which was 0.1 higher than the previous day. The implied volatity was 40.62, the open interest changed by 131 which increased total open position to 280

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 80, which was 4 higher than the previous day. The implied volatity was 47.10, the open interest changed by 20 which increased total open position to 148

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 76, which was -0.75 lower than the previous day. The implied volatity was 42.87, the open interest changed by 33 which increased total open position to 127

On 19 Nov RECLTD was trading at 359.45. The strike last trading price was 76.5, which was -0.2 lower than the previous day. The implied volatity was 37.67, the open interest changed by 10 which increased total open position to 93

On 18 Nov RECLTD was trading at 359.05. The strike last trading price was 76.7, which was 1.45 higher than the previous day. The implied volatity was 35.42, the open interest changed by 10 which increased total open position to 82

On 17 Nov RECLTD was trading at 361.40. The strike last trading price was 75.25, which was -3.25 lower than the previous day. The implied volatity was 39.88, the open interest changed by 12 which increased total open position to 69

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 78.5, which was 1.5 higher than the previous day. The implied volatity was 41.62, the open interest changed by 3 which increased total open position to 46

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 77, which was 3.9 higher than the previous day. The implied volatity was 36.73, the open interest changed by 1 which increased total open position to 42

On 12 Nov RECLTD was trading at 362.25. The strike last trading price was 73.1, which was -1.4 lower than the previous day. The implied volatity was 29.71, the open interest changed by 1 which increased total open position to 9

On 11 Nov RECLTD was trading at 362.05. The strike last trading price was 74.5, which was 16.1 higher than the previous day. The implied volatity was 37.90, the open interest changed by 4 which increased total open position to 7

On 30 Oct RECLTD was trading at 378.30. The strike last trading price was 58.4, which was -7.6 lower than the previous day. The implied volatity was 32.16, the open interest changed by 0 which decreased total open position to 1

Related Pages for RECLTD

RECLTD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD