Historical option data for RECLTD
23 Jun 2026 12:12 PM IST
| RECLTD 28-Jul-2026 (35d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.17
Gamma: 0.01419
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 362.60 | 13.3 | -4.7 (-26.11%) | 24.38 | 45 | 7 | 228 | |||||||||
| 22 Jun | 369.85 | 18 | 7 (63.64%) | 24.5 | 358 | 33 | 222 | |||||||||
| 19 Jun | 355.35 | 10.5 | -1.5 (-12.50%) | 25.25 | 88 | 33 | 188 | |||||||||
| 18 Jun | 358.70 | 12 | 0 (0.00%) | 24.66 | 318 | 69 | 154 | |||||||||
| 17 Jun | 358.75 | 11.75 | 1.75 (17.50%) | 24.05 | 93 | 11 | 83 | |||||||||
| 16 Jun | 356.55 | 10.5 | 0.5 (5.00%) | 23.43 | 36 | -1 | 72 | |||||||||
| 15 Jun | 351.85 | 9.7 | 0.7 (7.78%) | 25.46 | 48 | 10 | 73 | |||||||||
| 12 Jun | 348.05 | 8.6 | 3.6 (72.00%) | 26.1 | 27 | 12 | 63 | |||||||||
| 11 Jun | 336.85 | 5.5 | -4.5 (-45.00%) | 26.53 | 48 | 18 | 47 | |||||||||
| 10 Jun | 348.80 | 10 | -0.2 (-1.96%) | 25.16 | 27 | 12 | 29 | |||||||||
| 9 Jun | 352.10 | 10 | 1.9 (23.46%) | 24.31 | 9 | 1 | 17 | |||||||||
| 8 Jun | 343.40 | 8.1 | 0 (0.00%) | - | 16 | 0 | 16 | |||||||||
| 5 Jun | 343.90 | 8.1 | 2.35 (40.87%) | 27.04 | 16 | 13 | 15 | |||||||||
| 4 Jun | 335.20 | 5.75 | -36.35 (-86.34%) | 26.05 | 4 | 2 | 2 | |||||||||
| 18 May | 333.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 345.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 348.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 346.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 344.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 351.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 359.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 359.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 356.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 353.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 360 expiring on 28JUL2026
Delta for 360 CE is 0.58
Historical price for 360 CE is as follows
On 23 Jun RECLTD was trading at 362.60. The strike last trading price was 13.3, which was -4.7 lower than the previous day. The implied volatity was 24.38, the open interest changed by 7 which increased total open position to 228
On 22 Jun RECLTD was trading at 369.85. The strike last trading price was 18, which was 7 higher than the previous day. The implied volatity was 24.5, the open interest changed by 33 which increased total open position to 222
On 19 Jun RECLTD was trading at 355.35. The strike last trading price was 10.5, which was -1.5 lower than the previous day. The implied volatity was 25.25, the open interest changed by 33 which increased total open position to 188
On 18 Jun RECLTD was trading at 358.70. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 24.66, the open interest changed by 69 which increased total open position to 154
On 17 Jun RECLTD was trading at 358.75. The strike last trading price was 11.75, which was 1.75 higher than the previous day. The implied volatity was 24.05, the open interest changed by 11 which increased total open position to 83
On 16 Jun RECLTD was trading at 356.55. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was 23.43, the open interest changed by -1 which decreased total open position to 72
On 15 Jun RECLTD was trading at 351.85. The strike last trading price was 9.7, which was 0.7 higher than the previous day. The implied volatity was 25.46, the open interest changed by 10 which increased total open position to 73
On 12 Jun RECLTD was trading at 348.05. The strike last trading price was 8.6, which was 3.6 higher than the previous day. The implied volatity was 26.1, the open interest changed by 12 which increased total open position to 63
On 11 Jun RECLTD was trading at 336.85. The strike last trading price was 5.5, which was -4.5 lower than the previous day. The implied volatity was 26.53, the open interest changed by 18 which increased total open position to 47
On 10 Jun RECLTD was trading at 348.80. The strike last trading price was 10, which was -0.2 lower than the previous day. The implied volatity was 25.16, the open interest changed by 12 which increased total open position to 29
On 9 Jun RECLTD was trading at 352.10. The strike last trading price was 10, which was 1.9 higher than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 17
On 8 Jun RECLTD was trading at 343.40. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Jun RECLTD was trading at 343.90. The strike last trading price was 8.1, which was 2.35 higher than the previous day. The implied volatity was 27.04, the open interest changed by 13 which increased total open position to 15
On 4 Jun RECLTD was trading at 335.20. The strike last trading price was 5.75, which was -36.35 lower than the previous day. The implied volatity was 26.05, the open interest changed by 2 which increased total open position to 2
On 18 May RECLTD was trading at 333.70. 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 15 May RECLTD was trading at 345.85. 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 14 May RECLTD was trading at 348.30. 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 13 May RECLTD was trading at 346.55. 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 12 May RECLTD was trading at 344.35. 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 11 May RECLTD was trading at 351.55. 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 7 May RECLTD was trading at 359.75. 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 May RECLTD was trading at 359.10. 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 5 May RECLTD was trading at 356.40. 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 4 May RECLTD was trading at 353.50. 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 28-Jul-2026 (35d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.12
Gamma: 0.01413
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 362.60 | 8.85 | 2.3 (35.11%) | 24.46 | 69 | 0 | 253 |
| 22 Jun | 369.85 | 6.55 | -5.7 (-46.53%) | 24.97 | 402 | 113 | 253 |
| 19 Jun | 355.35 | 12.6 | 1.4 (12.50%) | 24.53 | 43 | 21 | 139 |
| 18 Jun | 358.70 | 11 | 0.1 (0.92%) | 23.27 | 71 | 27 | 118 |
| 17 Jun | 358.75 | 10.75 | -2 (-15.69%) | 23.37 | 71 | 42 | 90 |
| 16 Jun | 356.55 | 12.75 | -2.5 (-16.39%) | 25.23 | 27 | 17 | 47 |
| 15 Jun | 351.85 | 16 | -3 (-15.79%) | 25.44 | 15 | 10 | 30 |
| 12 Jun | 348.05 | 19 | -7.3 (-27.76%) | 25.49 | 4 | 2 | 20 |
| 11 Jun | 336.85 | 26.35 | 9.35 (55.00%) | 28.48 | 18 | 13 | 17 |
| 10 Jun | 348.80 | 17 | 0.5 (3.03%) | 26.38 | 1 | 1 | 4 |
| 9 Jun | 352.10 | 16.5 | -4.6 (-21.80%) | 26.29 | 3 | 2 | 2 |
| 8 Jun | 343.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 343.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 335.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 333.70 | 0 | -21.1 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 345.85 | 0 | -21.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 348.30 | 0 | -21.1 (-100.00%) | - | 0 | 0 | 0 |
| 13 May | 346.55 | 0 | -21.1 (-100.00%) | - | 0 | 0 | 0 |
| 12 May | 344.35 | 0 | -21.1 (-100.00%) | - | 0 | 0 | 0 |
| 11 May | 351.55 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 359.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 359.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 356.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 353.50 | 0 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 360 expiring on 28JUL2026
Delta for 360 PE is -0.42
Historical price for 360 PE is as follows
On 23 Jun RECLTD was trading at 362.60. The strike last trading price was 8.85, which was 2.3 higher than the previous day. The implied volatity was 24.46, the open interest changed by 0 which decreased total open position to 253
On 22 Jun RECLTD was trading at 369.85. The strike last trading price was 6.55, which was -5.7 lower than the previous day. The implied volatity was 24.97, the open interest changed by 113 which increased total open position to 253
On 19 Jun RECLTD was trading at 355.35. The strike last trading price was 12.6, which was 1.4 higher than the previous day. The implied volatity was 24.53, the open interest changed by 21 which increased total open position to 139
On 18 Jun RECLTD was trading at 358.70. The strike last trading price was 11, which was 0.1 higher than the previous day. The implied volatity was 23.27, the open interest changed by 27 which increased total open position to 118
On 17 Jun RECLTD was trading at 358.75. The strike last trading price was 10.75, which was -2 lower than the previous day. The implied volatity was 23.37, the open interest changed by 42 which increased total open position to 90
On 16 Jun RECLTD was trading at 356.55. The strike last trading price was 12.75, which was -2.5 lower than the previous day. The implied volatity was 25.23, the open interest changed by 17 which increased total open position to 47
On 15 Jun RECLTD was trading at 351.85. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 25.44, the open interest changed by 10 which increased total open position to 30
On 12 Jun RECLTD was trading at 348.05. The strike last trading price was 19, which was -7.3 lower than the previous day. The implied volatity was 25.49, the open interest changed by 2 which increased total open position to 20
On 11 Jun RECLTD was trading at 336.85. The strike last trading price was 26.35, which was 9.35 higher than the previous day. The implied volatity was 28.48, the open interest changed by 13 which increased total open position to 17
On 10 Jun RECLTD was trading at 348.80. The strike last trading price was 17, which was 0.5 higher than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 4
On 9 Jun RECLTD was trading at 352.10. The strike last trading price was 16.5, which was -4.6 lower than the previous day. The implied volatity was 26.29, the open interest changed by 2 which increased total open position to 2
On 8 Jun RECLTD was trading at 343.40. 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 5 Jun RECLTD was trading at 343.90. 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 4 Jun RECLTD was trading at 335.20. 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 18 May RECLTD was trading at 333.70. The strike last trading price was 0, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May RECLTD was trading at 345.85. The strike last trading price was 0, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May RECLTD was trading at 348.30. The strike last trading price was 0, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May RECLTD was trading at 346.55. The strike last trading price was 0, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May RECLTD was trading at 344.35. The strike last trading price was 0, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May RECLTD was trading at 351.55. 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 7 May RECLTD was trading at 359.75. 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 May RECLTD was trading at 359.10. 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 5 May RECLTD was trading at 356.40. 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 4 May RECLTD was trading at 353.50. 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
