RECLTD

Rec Limited

374.85 -3.45 (-0.91%)

L: 374 H: 380.6

Back to Option Chain

Historical option data for RECLTD
02 Nov 2025 04:13 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 25-NOV-2025 380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	374.85	8.15 ₹ 10,391.25	-2.2 -2805.00	-	4,926 62,80,650	463 5,90,325	4,344 55,38,600
1 Nov	374.85	8.15 ₹ 10,391.25	-2.2 -2805.00	-	4,926 62,80,650	463 5,90,325	4,344 55,38,600
27 Oct	373.70	9.35 ₹ 11,921.25	2.45 3123.75	-	2,683 34,20,825	402 5,12,550	3,106 39,60,150
26 Oct	372.60	7 ₹ 8,925	-1.65 -2103.75	-	2,248 28,66,200	786 10,02,150	2,703 34,46,325
25 Oct	372.60	7 ₹ 8,925	-1.65 -2103.75	-	2,248 28,66,200	786 10,02,150	2,703 34,46,325

18 Oct	374.95	10.7 ₹ 13,642.5	-1.25 -1593.75	-	791 10,08,525	397 5,06,175	908 11,57,700
15 Oct	370.30	9.1 ₹ 11,602.5	-1.25 -1593.75	-	204 2,60,100	68 86,700	413 5,26,575
28 Sept	367.40	10.5 ₹ 13,387.5	-15.25 -19443.75	22.69	12 15,300	9 11,475	8 10,200
21 Sept	384.50	25.75 ₹ 32,831.25	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 380 expiring on 25NOV2025

Delta for 380 CE is -

Historical price for 380 CE is as follows

On 2 Nov RECLTD was trading at 374.85. The strike last trading price was 8.15, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 463 which increased total open position to 4344

On 1 Nov RECLTD was trading at 374.85. The strike last trading price was 8.15, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 463 which increased total open position to 4344

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 9.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 3106

On 26 Oct RECLTD was trading at 372.60. The strike last trading price was 7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 786 which increased total open position to 2703

On 25 Oct RECLTD was trading at 372.60. The strike last trading price was 7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 786 which increased total open position to 2703

On 18 Oct RECLTD was trading at 374.95. The strike last trading price was 10.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 397 which increased total open position to 908

On 15 Oct RECLTD was trading at 370.30. The strike last trading price was 9.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 413

On 28 Sept RECLTD was trading at 367.40. The strike last trading price was 10.5, which was -15.25 lower than the previous day. The implied volatity was 22.69, the open interest changed by 9 which increased total open position to 8

On 21 Sept RECLTD was trading at 384.50. The strike last trading price was 25.75, 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 25NOV2025 380 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	374.85	11.05 ₹ 14,088.75	1.2 1530.00	-	1,547 19,72,425	170 2,16,750	2,384 30,39,600
1 Nov	374.85	11.05 ₹ 14,088.75	1.2 1530.00	-	1,547 19,72,425	170 2,16,750	2,384 30,39,600
27 Oct	373.70	11.35 ₹ 14,471.25	-5.65 -7203.75	-	958 12,21,450	435 5,54,625	1,517 19,34,175
26 Oct	372.60	16.75 ₹ 21,356.25	1.55 1976.25	-	482 6,14,550	190 2,42,250	1,079 13,75,725
25 Oct	372.60	16.75 ₹ 21,356.25	1.55 1976.25	-	482 6,14,550	190 2,42,250	1,079 13,75,725
18 Oct	374.95	17.45 ₹ 22,248.75	2.5 3187.50	-	199 2,53,725	88 1,12,200	310 3,95,250
15 Oct	370.30	20.35 ₹ 25,946.25	2.1 2677.50	-	15 19,125	12 15,300	133 1,69,575
28 Sept	367.40	22.7 ₹ 28,942.5	7.2 9180.00	32.00	8 10,200	4 5,100	25 31,875
21 Sept	384.50	12.5 ₹ 15,937.5	-1.05 -1338.75	28.01	4 5,100	3 3,825	9 11,475

For Rec Limited - strike price 380 expiring on 25NOV2025

Delta for 380 PE is -

Historical price for 380 PE is as follows

On 2 Nov RECLTD was trading at 374.85. The strike last trading price was 11.05, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 2384

On 1 Nov RECLTD was trading at 374.85. The strike last trading price was 11.05, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 2384

On 27 Oct RECLTD was trading at 373.70. The strike last trading price was 11.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1517

On 26 Oct RECLTD was trading at 372.60. The strike last trading price was 16.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 1079

On 25 Oct RECLTD was trading at 372.60. The strike last trading price was 16.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 1079

On 18 Oct RECLTD was trading at 374.95. The strike last trading price was 17.45, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 310

On 15 Oct RECLTD was trading at 370.30. The strike last trading price was 20.35, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 133

On 28 Sept RECLTD was trading at 367.40. The strike last trading price was 22.7, which was 7.2 higher than the previous day. The implied volatity was 32.00, the open interest changed by 4 which increased total open position to 25

On 21 Sept RECLTD was trading at 384.50. The strike last trading price was 12.5, which was -1.05 lower than the previous day. The implied volatity was 28.01, the open interest changed by 3 which increased total open position to 9

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