Historical option data for RECLTD
26 May 2026 04:10 PM IST
| RECLTD 30-Jun-2026 (34d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.16
Gamma: 0.01417
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 337.60 | 6.4 | -2.45 (-27.68%) | 25.26 | 1,474 | 293 | 1,301 | |||||||||
| 25 May | 342.20 | 9.1 | 1.7 (22.97%) | 25.95 | 1,221 | 293 | 997 | |||||||||
| 22 May | 336.95 | 7.6 | 0.55 (7.80%) | 27.57 | 452 | 60 | 705 | |||||||||
| 21 May | 333.70 | 6.95 | -0.05 (-0.71%) | 28.78 | 465 | 6 | 644 | |||||||||
| 20 May | 333.00 | 7.3 | -0.3 (-3.95%) | 28.35 | 298 | 47 | 637 | |||||||||
| 19 May | 334.25 | 7.55 | 0 (0.00%) | 28.56 | 470 | 286 | 590 | |||||||||
| 18 May | 333.70 | 7.6 | -5.65 (-42.64%) | 28.85 | 321 | 163 | 304 | |||||||||
| 15 May | 345.85 | 13.5 | -2.95 (-17.93%) | 29.11 | 78 | 46 | 141 | |||||||||
| 14 May | 348.30 | 16.5 | 1.8 (12.24%) | 30.46 | 36 | 5 | 91 | |||||||||
| 13 May | 346.55 | 15.3 | 1.55 (11.27%) | 0 | 107 | 36 | 86 | |||||||||
| 12 May | 344.35 | 14 | -3.85 (-21.57%) | 0 | 45 | 34 | 50 | |||||||||
| 11 May | 351.55 | 17.7 | -8.3 (-31.92%) | 0 | 4 | 1 | 14 | |||||||||
| 8 May | 359.40 | 26 | 0 (0.00%) | 30.21 | 0 | 0 | 13 | |||||||||
| 7 May | 359.75 | 26 | 2.7 (11.59%) | 30.21 | 1 | 0 | 14 | |||||||||
| 6 May | 359.10 | 23.3 | 0.4 (1.75%) | 31.19 | 39 | 12 | 15 | |||||||||
| 5 May | 356.40 | 22.9 | 0 (0.00%) | 30.32 | 0 | 0 | 3 | |||||||||
| 4 May | 353.50 | 22.9 | 0.9 (4.09%) | 30.32 | 1 | 0 | 2 | |||||||||
| 30 Apr | 354.30 | 22 | 9.9 (81.82%) | 30.45 | 3 | 1 | 1 | |||||||||
| 29 Apr | 363.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 375.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 378.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 374.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 376.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 382.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 373.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 364.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 352.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 349.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 346.80 | 12.1 | 0 (0.00%) | 0.57 | 0 | 0 | 0 | |||||||||
| 8 Apr | 342.65 | 12.1 | 0 (0.00%) | 0.27 | 0 | 0 | 0 | |||||||||
| 7 Apr | 329.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 0 | 0 (0.00%) | 2.7 | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 0 | 0 (0.00%) | 3.07 | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 350 expiring on 30JUN2026
Delta for 350 CE is 0.37
Historical price for 350 CE is as follows
On 26 May RECLTD was trading at 337.60. The strike last trading price was 6.4, which was -2.45 lower than the previous day. The implied volatity was 25.26, the open interest changed by 293 which increased total open position to 1301
On 25 May RECLTD was trading at 342.20. The strike last trading price was 9.1, which was 1.7 higher than the previous day. The implied volatity was 25.95, the open interest changed by 293 which increased total open position to 997
On 22 May RECLTD was trading at 336.95. The strike last trading price was 7.6, which was 0.55 higher than the previous day. The implied volatity was 27.57, the open interest changed by 60 which increased total open position to 705
On 21 May RECLTD was trading at 333.70. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 28.78, the open interest changed by 6 which increased total open position to 644
On 20 May RECLTD was trading at 333.00. The strike last trading price was 7.3, which was -0.3 lower than the previous day. The implied volatity was 28.35, the open interest changed by 47 which increased total open position to 637
On 19 May RECLTD was trading at 334.25. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 28.56, the open interest changed by 286 which increased total open position to 590
On 18 May RECLTD was trading at 333.70. The strike last trading price was 7.6, which was -5.65 lower than the previous day. The implied volatity was 28.85, the open interest changed by 163 which increased total open position to 304
On 15 May RECLTD was trading at 345.85. The strike last trading price was 13.5, which was -2.95 lower than the previous day. The implied volatity was 29.11, the open interest changed by 46 which increased total open position to 141
On 14 May RECLTD was trading at 348.30. The strike last trading price was 16.5, which was 1.8 higher than the previous day. The implied volatity was 30.46, the open interest changed by 5 which increased total open position to 91
On 13 May RECLTD was trading at 346.55. The strike last trading price was 15.3, which was 1.55 higher than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 86
On 12 May RECLTD was trading at 344.35. The strike last trading price was 14, which was -3.85 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 50
On 11 May RECLTD was trading at 351.55. The strike last trading price was 17.7, which was -8.3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 14
On 8 May RECLTD was trading at 359.40. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 30.21, the open interest changed by 0 which decreased total open position to 13
On 7 May RECLTD was trading at 359.75. The strike last trading price was 26, which was 2.7 higher than the previous day. The implied volatity was 30.21, the open interest changed by 0 which decreased total open position to 14
On 6 May RECLTD was trading at 359.10. The strike last trading price was 23.3, which was 0.4 higher than the previous day. The implied volatity was 31.19, the open interest changed by 12 which increased total open position to 15
On 5 May RECLTD was trading at 356.40. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 3
On 4 May RECLTD was trading at 353.50. The strike last trading price was 22.9, which was 0.9 higher than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 2
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 22, which was 9.9 higher than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 1
On 29 Apr RECLTD was trading at 363.55. 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 28 Apr RECLTD was trading at 375.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr RECLTD was trading at 378.05. 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 24 Apr RECLTD was trading at 374.00. 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 23 Apr RECLTD was trading at 376.45. 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 22 Apr RECLTD was trading at 383.35. 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 21 Apr RECLTD was trading at 383.35. 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 20 Apr RECLTD was trading at 382.70. 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 17 Apr RECLTD was trading at 373.30. 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 16 Apr RECLTD was trading at 364.20. 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 15 Apr RECLTD was trading at 352.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr RECLTD was trading at 347.00. 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 10 Apr RECLTD was trading at 349.80. 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 9 Apr RECLTD was trading at 346.80. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.57, 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 12.1, which was 0 lower than the previous day. The implied volatity was 0.27, 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 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 6 Apr RECLTD was trading at 327.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.7, 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 0, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
| RECLTD 30-Jun-2026 (34d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0
Theta: -0.08
Gamma: 0.01601
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 337.60 | 15.55 | 2.15 (16.04%) | 21.63 | 435 | 174 | 849 |
| 25 May | 342.20 | 13.1 | -4.9 (-27.22%) | 24.34 | 574 | 201 | 674 |
| 22 May | 336.95 | 17.5 | -2.45 (-12.28%) | 25.04 | 310 | 92 | 473 |
| 21 May | 333.70 | 20.5 | -0.05 (-0.24%) | 25.98 | 73 | 45 | 381 |
| 20 May | 333.00 | 20.5 | 0.5 (2.50%) | 26.01 | 46 | 31 | 338 |
| 19 May | 334.25 | 20.8 | 0.8 (4.00%) | 27.07 | 151 | 101 | 308 |
| 18 May | 333.70 | 20.5 | 6.25 (43.86%) | 25.89 | 138 | 34 | 207 |
| 15 May | 345.85 | 14.5 | 1.5 (11.54%) | 27.25 | 36 | 21 | 172 |
| 14 May | 348.30 | 13 | -1 (-7.14%) | 28.19 | 72 | 41 | 151 |
| 13 May | 346.55 | 14 | -2.5 (-15.15%) | 0 | 22 | 4 | 110 |
| 12 May | 344.35 | 16.25 | 3.3 (25.48%) | 0 | 40 | 14 | 106 |
| 11 May | 351.55 | 12.45 | 2.35 (23.27%) | 0 | 33 | 11 | 92 |
| 8 May | 359.40 | 10.1 | 0.65 (6.88%) | 28.52 | 11 | 2 | 82 |
| 7 May | 359.75 | 9.4 | -0.9 (-8.74%) | 27.29 | 27 | 15 | 79 |
| 6 May | 359.10 | 10.3 | -1.75 (-14.52%) | 28.27 | 35 | 19 | 63 |
| 5 May | 356.40 | 11.85 | -0.3 (-2.47%) | 29.54 | 14 | 9 | 45 |
| 4 May | 353.50 | 12.15 | -0.15 (-1.22%) | 29.03 | 22 | 25 | 36 |
| 30 Apr | 354.30 | 12.3 | 3.45 (38.98%) | 29 | 23 | 14 | 25 |
| 29 Apr | 363.55 | 8.85 | -41.9 (-82.56%) | 26.36 | 23 | 11 | 11 |
| 28 Apr | 375.80 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 378.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 374.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 376.45 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 383.35 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 382.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 373.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 364.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 352.65 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 349.80 | 0 | 0 (0.00%) | 1.79 | 0 | 0 | 0 |
| 9 Apr | 346.80 | 0 | 0 (0.00%) | 0.95 | 0 | 0 | 0 |
| 8 Apr | 342.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 329.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 327.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rec Limited - strike price 350 expiring on 30JUN2026
Delta for 350 PE is -0.67
Historical price for 350 PE is as follows
On 26 May RECLTD was trading at 337.60. The strike last trading price was 15.55, which was 2.15 higher than the previous day. The implied volatity was 21.63, the open interest changed by 174 which increased total open position to 849
On 25 May RECLTD was trading at 342.20. The strike last trading price was 13.1, which was -4.9 lower than the previous day. The implied volatity was 24.34, the open interest changed by 201 which increased total open position to 674
On 22 May RECLTD was trading at 336.95. The strike last trading price was 17.5, which was -2.45 lower than the previous day. The implied volatity was 25.04, the open interest changed by 92 which increased total open position to 473
On 21 May RECLTD was trading at 333.70. The strike last trading price was 20.5, which was -0.05 lower than the previous day. The implied volatity was 25.98, the open interest changed by 45 which increased total open position to 381
On 20 May RECLTD was trading at 333.00. The strike last trading price was 20.5, which was 0.5 higher than the previous day. The implied volatity was 26.01, the open interest changed by 31 which increased total open position to 338
On 19 May RECLTD was trading at 334.25. The strike last trading price was 20.8, which was 0.8 higher than the previous day. The implied volatity was 27.07, the open interest changed by 101 which increased total open position to 308
On 18 May RECLTD was trading at 333.70. The strike last trading price was 20.5, which was 6.25 higher than the previous day. The implied volatity was 25.89, the open interest changed by 34 which increased total open position to 207
On 15 May RECLTD was trading at 345.85. The strike last trading price was 14.5, which was 1.5 higher than the previous day. The implied volatity was 27.25, the open interest changed by 21 which increased total open position to 172
On 14 May RECLTD was trading at 348.30. The strike last trading price was 13, which was -1 lower than the previous day. The implied volatity was 28.19, the open interest changed by 41 which increased total open position to 151
On 13 May RECLTD was trading at 346.55. The strike last trading price was 14, which was -2.5 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 110
On 12 May RECLTD was trading at 344.35. The strike last trading price was 16.25, which was 3.3 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 106
On 11 May RECLTD was trading at 351.55. The strike last trading price was 12.45, which was 2.35 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 92
On 8 May RECLTD was trading at 359.40. The strike last trading price was 10.1, which was 0.65 higher than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 82
On 7 May RECLTD was trading at 359.75. The strike last trading price was 9.4, which was -0.9 lower than the previous day. The implied volatity was 27.29, the open interest changed by 15 which increased total open position to 79
On 6 May RECLTD was trading at 359.10. The strike last trading price was 10.3, which was -1.75 lower than the previous day. The implied volatity was 28.27, the open interest changed by 19 which increased total open position to 63
On 5 May RECLTD was trading at 356.40. The strike last trading price was 11.85, which was -0.3 lower than the previous day. The implied volatity was 29.54, the open interest changed by 9 which increased total open position to 45
On 4 May RECLTD was trading at 353.50. The strike last trading price was 12.15, which was -0.15 lower than the previous day. The implied volatity was 29.03, the open interest changed by 25 which increased total open position to 36
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 12.3, which was 3.45 higher than the previous day. The implied volatity was 29, the open interest changed by 14 which increased total open position to 25
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 8.85, which was -41.9 lower than the previous day. The implied volatity was 26.36, the open interest changed by 11 which increased total open position to 11
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr RECLTD was trading at 378.05. 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 24 Apr RECLTD was trading at 374.00. 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 23 Apr RECLTD was trading at 376.45. 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 22 Apr RECLTD was trading at 383.35. 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 21 Apr RECLTD was trading at 383.35. 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 20 Apr RECLTD was trading at 382.70. 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 17 Apr RECLTD was trading at 373.30. 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 16 Apr RECLTD was trading at 364.20. 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 15 Apr RECLTD was trading at 352.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr RECLTD was trading at 347.00. 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 10 Apr RECLTD was trading at 349.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.95, 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 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 7 Apr RECLTD was trading at 329.35. 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 6 Apr RECLTD was trading at 327.55. 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 Apr RECLTD was trading at 324.80. 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
