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 30-DEC-2025 355 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	339.20	0.5 ₹ 637.5	-0.1 -127.50	-	1,069 13,62,975	-34 -43,350	2,722 34,70,550
20 Dec	339.20	0.5 ₹ 637.5	-0.1 -127.50	-	1,069 13,62,975	-34 -43,350	2,722 34,70,550
14 Dec	344.40	2.45 ₹ 3,123.75	-0.35 -446.25	-	2,094 26,69,850	114 1,45,350	2,433 31,02,075
13 Dec	344.40	2.45 ₹ 3,123.75	-0.35 -446.25	-	2,094 26,69,850	114 1,45,350	2,433 31,02,075
7 Dec	353.30	7.65 ₹ 9,753.75	-0.3 -382.50	-	3,104 39,57,600	257 3,27,675	1,599 20,38,725
5 Dec	353.30	7.65 ₹ 9,753.75	-0.3 -382.50	18.90	3,104 39,57,600	257 3,27,675	1,599 20,38,725
30 Nov	360.90	12.85 ₹ 16,383.75	-0.95 -1211.25	-	258 3,28,950	-4 -5,100	997 12,71,175
29 Nov	360.90	12.85 ₹ 16,383.75	-0.95 -1211.25	-	258 3,28,950	-4 -5,100	997 12,71,175
23 Nov	358.20	12.4 ₹ 15,810	-2.95 -3761.25	-	110 1,40,250	41 52,275	84 1,07,100
22 Nov	358.20	12.4 ₹ 15,810	-2.95 -3761.25	-	110 1,40,250	41 52,275	84 1,07,100
16 Nov	358.05	16.35 ₹ 20,846.25	-3.15 -4016.25	-	7 8,925	5 6,375	6 7,650
15 Nov	358.05	16.35 ₹ 20,846.25	-3.15 -4016.25	-	7 8,925	5 6,375	6 7,650
14 Nov	358.05	16.35 ₹ 20,846.25	-3.15 -4016.25	-	7 8,925	4 5,100	6 7,650

13 Nov	359.05	19.5 ₹ 24,862.5	0.75 956.25	-	2 2,550	1 1,275	2 2,550
9 Nov	365.00	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
8 Nov	365.00	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
2 Nov	374.85	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0
1 Nov	374.85	36.2 ₹ 46,155	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 355 expiring on 30DEC2025

Delta for 355 CE is -

Historical price for 355 CE is as follows

On 21 Dec RECLTD was trading at 339.20. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 2722

On 20 Dec RECLTD was trading at 339.20. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 2722

On 14 Dec RECLTD was trading at 344.40. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 2433

On 13 Dec RECLTD was trading at 344.40. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 2433

On 7 Dec RECLTD was trading at 353.30. The strike last trading price was 7.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 257 which increased total open position to 1599

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 7.65, which was -0.3 lower than the previous day. The implied volatity was 18.90, the open interest changed by 257 which increased total open position to 1599

On 30 Nov RECLTD was trading at 360.90. The strike last trading price was 12.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 997

On 29 Nov RECLTD was trading at 360.90. The strike last trading price was 12.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 997

On 23 Nov RECLTD was trading at 358.20. The strike last trading price was 12.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 84

On 22 Nov RECLTD was trading at 358.20. The strike last trading price was 12.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 84

On 16 Nov RECLTD was trading at 358.05. The strike last trading price was 16.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 15 Nov RECLTD was trading at 358.05. The strike last trading price was 16.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 16.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 19.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 9 Nov RECLTD was trading at 365.00. The strike last trading price was 36.2, 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 8 Nov RECLTD was trading at 365.00. The strike last trading price was 36.2, 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 Nov RECLTD was trading at 374.85. The strike last trading price was 36.2, 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 Nov RECLTD was trading at 374.85. The strike last trading price was 36.2, 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

RECLTD 30DEC2025 355 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	339.20	15.4 ₹ 19,635	-2.45 -3123.75	-	82 1,04,550	-20 -25,500	1,750 22,31,250
20 Dec	339.20	15.4 ₹ 19,635	-2.45 -3123.75	-	82 1,04,550	-20 -25,500	1,750 22,31,250
14 Dec	344.40	11.9 ₹ 15,172.5	0.1 127.50	-	220 2,80,500	-17 -21,675	1,809 23,06,475
13 Dec	344.40	11.9 ₹ 15,172.5	0.1 127.50	-	220 2,80,500	-17 -21,675	1,809 23,06,475
7 Dec	353.30	6.55 ₹ 8,351.25	-1.05 -1338.75	-	1,202 15,32,550	20 25,500	1,902 24,25,050
5 Dec	353.30	6.55 ₹ 8,351.25	-1.05 -1338.75	19.50	1,202 15,32,550	19 24,225	1,902 24,25,050
30 Nov	360.90	5.25 ₹ 6,693.75	0.25 318.75	-	872 11,11,800	-92 -1,17,300	1,503 19,16,325
29 Nov	360.90	5.25 ₹ 6,693.75	0.25 318.75	-	872 11,11,800	-92 -1,17,300	1,503 19,16,325
23 Nov	358.20	7.75 ₹ 9,881.25	1.35 1721.25	-	138 1,75,950	14 17,850	140 1,78,500
22 Nov	358.20	7.75 ₹ 9,881.25	1.35 1721.25	-	138 1,75,950	14 17,850	140 1,78,500
16 Nov	358.05	9.4 ₹ 11,985	0.8 1020.00	-	23 29,325	8 10,200	27 34,425
15 Nov	358.05	9.4 ₹ 11,985	0.8 1020.00	-	23 29,325	8 10,200	27 34,425
14 Nov	358.05	9.4 ₹ 11,985	0.8 1020.00	-	23 29,325	7 8,925	27 34,425
13 Nov	359.05	8.6 ₹ 10,965	0.8 1020.00	-	5 6,375	3 3,825	20 25,500
9 Nov	365.00	7.65 ₹ 9,753.75	-0.7 -892.50	-	4 5,100	1 1,275	9 11,475
8 Nov	365.00	7.65 ₹ 9,753.75	-0.7 -892.50	-	4 5,100	1 1,275	9 11,475
2 Nov	374.85	18.55 ₹ 23,651.25	0 0.00	-	0 0	0 0	0 0
1 Nov	374.85	18.55 ₹ 23,651.25	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -

Historical price for 355 PE is as follows

On 21 Dec RECLTD was trading at 339.20. The strike last trading price was 15.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1750

On 20 Dec RECLTD was trading at 339.20. The strike last trading price was 15.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1750

On 14 Dec RECLTD was trading at 344.40. The strike last trading price was 11.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 1809

On 13 Dec RECLTD was trading at 344.40. The strike last trading price was 11.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 1809

On 7 Dec RECLTD was trading at 353.30. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1902

On 5 Dec RECLTD was trading at 353.30. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was 19.50, the open interest changed by 19 which increased total open position to 1902

On 30 Nov RECLTD was trading at 360.90. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 1503

On 29 Nov RECLTD was trading at 360.90. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 1503

On 23 Nov RECLTD was trading at 358.20. The strike last trading price was 7.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 140

On 22 Nov RECLTD was trading at 358.20. The strike last trading price was 7.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 140

On 16 Nov RECLTD was trading at 358.05. The strike last trading price was 9.4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 27

On 15 Nov RECLTD was trading at 358.05. The strike last trading price was 9.4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 27

On 14 Nov RECLTD was trading at 358.05. The strike last trading price was 9.4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 27

On 13 Nov RECLTD was trading at 359.05. The strike last trading price was 8.6, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 20

On 9 Nov RECLTD was trading at 365.00. The strike last trading price was 7.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 8 Nov RECLTD was trading at 365.00. The strike last trading price was 7.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 2 Nov RECLTD was trading at 374.85. The strike last trading price was 18.55, 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 1 Nov RECLTD was trading at 374.85. The strike last trading price was 18.55, 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

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