RECLTD

Rec Limited

339.2 +2.20 (0.65%)

L: 336.45 H: 340.5

Back to Option Chain

Historical option data for RECLTD
21 Dec 2025 04:14 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 27-JAN-2026 350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	339.20	5.9 ₹ 8,260	-0.05 -70.00	-	295 4,13,000	119 1,66,600	860 12,04,000
20 Dec	339.20	5.9 ₹ 8,260	-0.05 -70.00	-	295 4,13,000	119 1,66,600	860 12,04,000
14 Dec	344.40	10.05 ₹ 14,070	-0.15 -210.00	-	172 2,40,800	99 1,38,600	262 3,66,800
13 Dec	344.40	10.05 ₹ 14,070	-0.15 -210.00	-	172 2,40,800	99 1,38,600	262 3,66,800
7 Dec	353.30	16 ₹ 22,400	-0.7 -980.00	-	26 36,400	20 28,000	42 58,800
5 Dec	353.30	16 ₹ 22,400	-0.7 -980.00	20.62	26 36,400	20 28,000	42 58,800
30 Nov	360.90	23.5 ₹ 32,900	-21.55 -30170.00	-	0 0	0 0	0 0
29 Nov	360.90	23.5 ₹ 32,900	-21.55 -30170.00	-	0 0	0 0	0 0
23 Nov	358.20	45.05 ₹ 63,070	0 0.00	-	0 0	0 0	0 0
22 Nov	358.20	45.05 ₹ 63,070	0 0.00	-	0 0	0 0	0 0
16 Nov	358.05	45.05 ₹ 63,070	0 0.00	-	0 0	0 0	0 0
15 Nov	358.05	45.05 ₹ 63,070	0 0.00	-	0 0	0 0	0 0
14 Nov	358.05	45.05 ₹ 63,070	0 0.00	-	0 0	0 0	0 0
13 Nov	359.05	45.05 ₹ 63,070	0 0.00	-	0 0	0 0	0 0
9 Nov	365.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

8 Nov	365.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	374.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	374.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 350 expiring on 27JAN2026

Delta for 350 CE is -

Historical price for 350 CE is as follows

On 21 Dec RECLTD was trading at 339.20. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 860

On 20 Dec RECLTD was trading at 339.20. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 860

On 14 Dec RECLTD was trading at 344.40. The strike last trading price was 10.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 262

On 13 Dec RECLTD was trading at 344.40. The strike last trading price was 10.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 262

On 7 Dec RECLTD was trading at 353.30. The strike last trading price was 16, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 42

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 16, which was -0.7 lower than the previous day. The implied volatity was 20.62, the open interest changed by 20 which increased total open position to 42

On 30 Nov RECLTD was trading at 360.90. The strike last trading price was 23.5, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov RECLTD was trading at 360.90. The strike last trading price was 23.5, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov RECLTD was trading at 358.20. The strike last trading price was 45.05, 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 Nov RECLTD was trading at 358.20. The strike last trading price was 45.05, 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 16 Nov RECLTD was trading at 358.05. The strike last trading price was 45.05, 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 Nov RECLTD was trading at 358.05. The strike last trading price was 45.05, 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 Nov RECLTD was trading at 358.05. The strike last trading price was 45.05, 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 Nov RECLTD was trading at 359.05. The strike last trading price was 45.05, 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 9 Nov RECLTD was trading at 365.00. 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 8 Nov RECLTD was trading at 365.00. 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 2 Nov RECLTD was trading at 374.85. 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 1 Nov RECLTD was trading at 374.85. 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

RECLTD 27JAN2026 350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	339.20	13.25 ₹ 18,550	-1.85 -2590.00	-	116 1,62,400	73 1,02,200	405 5,67,000
20 Dec	339.20	13.25 ₹ 18,550	-1.85 -2590.00	-	116 1,62,400	73 1,02,200	405 5,67,000
14 Dec	344.40	11.8 ₹ 16,520	-1.5 -2100.00	-	45 63,000	13 18,200	267 3,73,800
13 Dec	344.40	11.8 ₹ 16,520	-1.5 -2100.00	-	45 63,000	13 18,200	267 3,73,800
7 Dec	353.30	8.4 ₹ 11,760	-0.55 -770.00	-	61 85,400	1 1,400	200 2,80,000
5 Dec	353.30	8.4 ₹ 11,760	-0.55 -770.00	23.28	61 85,400	2 2,800	200 2,80,000
30 Nov	360.90	6.7 ₹ 9,380	0.25 350.00	-	71 99,400	36 50,400	147 2,05,800
29 Nov	360.90	6.7 ₹ 9,380	0.25 350.00	-	71 99,400	36 50,400	147 2,05,800
23 Nov	358.20	9.5 ₹ 13,300	1.6 2240.00	-	12 16,800	3 4,200	60 84,000
22 Nov	358.20	9.5 ₹ 13,300	1.6 2240.00	-	12 16,800	3 4,200	60 84,000
16 Nov	358.05	9.9 ₹ 13,860	0.45 630.00	-	6 8,400	6 8,400	39 54,600
15 Nov	358.05	9.9 ₹ 13,860	0.45 630.00	-	6 8,400	6 8,400	39 54,600
14 Nov	358.05	9.9 ₹ 13,860	0.45 630.00	-	6 8,400	3 4,200	39 54,600
13 Nov	359.05	9.45 ₹ 13,230	0.8 1120.00	-	2 2,800	1 1,400	36 50,400
9 Nov	365.00	8.75 ₹ 12,250	-0.25 -350.00	-	14 19,600	10 14,000	16 22,400
8 Nov	365.00	8.75 ₹ 12,250	-0.25 -350.00	-	14 19,600	10 14,000	16 22,400
2 Nov	374.85	20.8 ₹ 29,120	0 0.00	-	0 0	0 0	0 0
1 Nov	374.85	20.8 ₹ 29,120	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 350 expiring on 27JAN2026

Delta for 350 PE is -

Historical price for 350 PE is as follows

On 21 Dec RECLTD was trading at 339.20. The strike last trading price was 13.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 405

On 20 Dec RECLTD was trading at 339.20. The strike last trading price was 13.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 405

On 14 Dec RECLTD was trading at 344.40. The strike last trading price was 11.8, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 267

On 13 Dec RECLTD was trading at 344.40. The strike last trading price was 11.8, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 267

On 7 Dec RECLTD was trading at 353.30. The strike last trading price was 8.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 200

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 8.4, which was -0.55 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 200

On 30 Nov RECLTD was trading at 360.90. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 147

On 29 Nov RECLTD was trading at 360.90. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 147

On 23 Nov RECLTD was trading at 358.20. The strike last trading price was 9.5, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 60

On 22 Nov RECLTD was trading at 358.20. The strike last trading price was 9.5, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 60

On 16 Nov RECLTD was trading at 358.05. The strike last trading price was 9.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 39

On 15 Nov RECLTD was trading at 358.05. The strike last trading price was 9.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 39

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 9.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 39

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 9.45, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 9 Nov RECLTD was trading at 365.00. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 16

On 8 Nov RECLTD was trading at 365.00. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 16

On 2 Nov RECLTD was trading at 374.85. The strike last trading price was 20.8, 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 Nov RECLTD was trading at 374.85. The strike last trading price was 20.8, 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

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