RECLTD

Rec Limited

344.4 +0.40 (0.12%)

L: 341.05 H: 346.8

Back to Option Chain

Historical option data for RECLTD
12 Dec 2025 04:12 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 450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.40	0.05 ₹ 63.75	0 0.00	-	0 0	0 0	103 1,31,325
11 Dec	344.00	0.05 ₹ 63.75	0 0.00	-	0 0	0 0	103 1,31,325
10 Dec	342.60	0.05 ₹ 63.75	0 0.00	43.21	1 1,275	0 0	104 1,32,600
8 Dec	342.60	0.05 ₹ 63.75	0 0.00	40.87	1 1,275	0 0	103 1,31,325
4 Dec	352.75	0.05 ₹ 63.75	-0.05 -63.75	-	0 0	0 0	0 0
3 Dec	350.30	0.05 ₹ 63.75	-0.05 -63.75	33.93	1 1,275	0 0	103 1,31,325
28 Nov	360.90	0.1 ₹ 127.5	0.05 63.75	-	0 0	0 0	0 0
27 Nov	362.25	0.1 ₹ 127.5	0.05 63.75	28.90	9 11,475	0 0	103 1,31,325
26 Nov	356.40	0.1 ₹ 127.5	-0.05 -63.75	-	0 0	102 1,30,050	0 0
25 Nov	351.75	0.1 ₹ 127.5	-0.05 -63.75	31.98	129 1,64,475	102 1,30,050	103 1,31,325
24 Nov	355.85	0.15 ₹ 191.25	-12.15 -15491.25	31.01	3 3,825	1 1,275	1 1,275

21 Nov	358.20	12.3 ₹ 15,682.5	0 0.00	18.03	0 0	0 0	0 0
20 Nov	361.40	12.3 ₹ 15,682.5	0 0.00	-	0 0	0 0	0 0

For Rec Limited - strike price 450 expiring on 30DEC2025

Delta for 450 CE is -

Historical price for 450 CE is as follows

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 43.21, the open interest changed by 0 which decreased total open position to 104

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 40.87, the open interest changed by 0 which decreased total open position to 103

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 33.93, the open interest changed by 0 which decreased total open position to 103

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 103

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 0

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 31.98, the open interest changed by 102 which increased total open position to 103

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 0.15, which was -12.15 lower than the previous day. The implied volatity was 31.01, the open interest changed by 1 which increased total open position to 1

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 0

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 12.3, 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 450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	344.40	100.45 ₹ 1,28,073.75	7.4 9435.00	-	0 0	0 0	373 4,75,575
11 Dec	344.00	100.45 ₹ 1,28,073.75	7.4 9435.00	-	0 0	0 0	373 4,75,575
10 Dec	342.60	100.45 ₹ 1,28,073.75	7.4 9435.00	-	5 6,375	-1 -1,275	372 4,74,300
8 Dec	342.60	93.05 ₹ 1,18,638.75	-3.45 -4398.75	-	0 0	0 0	373 4,75,575
4 Dec	352.75	93.05 ₹ 1,18,638.75	-3.45 -4398.75	-	26 33,150	21 26,775	373 4,75,575
3 Dec	350.30	96.5 ₹ 1,23,037.5	9 11475.00	48.22	3 3,825	0 0	351 4,47,525
28 Nov	360.90	87.5 ₹ 1,11,562.5	3.65 4653.75	51.20	1 1,275	0 0	350 4,46,250
27 Nov	362.25	83.85 ₹ 1,06,908.75	-5.9 -7522.50	36.42	1 1,275	0 0	351 4,47,525
26 Nov	356.40	89.75 ₹ 1,14,431.25	-5.75 -7331.25	33.92	20 25,500	12 15,300	350 4,46,250
25 Nov	351.75	95.6 ₹ 1,21,890	4.2 5355.00	43.37	169 2,15,475	157 2,00,175	328 4,18,200
24 Nov	355.85	91.4 ₹ 1,16,535	2.9 3697.50	52.10	100 1,27,500	85 1,08,375	170 2,16,750
21 Nov	358.20	88.5 ₹ 1,12,837.5	4.4 5610.00	43.64	78 99,450	75 95,625	82 1,04,550
20 Nov	361.40	84.1 ₹ 1,07,227.5	16.6 21165.00	34.32	6 7,650	0 0	1 1,275

For Rec Limited - strike price 450 expiring on 30DEC2025

Delta for 450 PE is -

Historical price for 450 PE is as follows

On 12 Dec RECLTD was trading at 344.40. The strike last trading price was 100.45, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 373

On 11 Dec RECLTD was trading at 344.00. The strike last trading price was 100.45, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 373

On 10 Dec RECLTD was trading at 342.60. The strike last trading price was 100.45, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 372

On 8 Dec RECLTD was trading at 342.60. The strike last trading price was 93.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 373

On 4 Dec RECLTD was trading at 352.75. The strike last trading price was 93.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 373

On 3 Dec RECLTD was trading at 350.30. The strike last trading price was 96.5, which was 9 higher than the previous day. The implied volatity was 48.22, the open interest changed by 0 which decreased total open position to 351

On 28 Nov RECLTD was trading at 360.90. The strike last trading price was 87.5, which was 3.65 higher than the previous day. The implied volatity was 51.20, the open interest changed by 0 which decreased total open position to 350

On 27 Nov RECLTD was trading at 362.25. The strike last trading price was 83.85, which was -5.9 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 351

On 26 Nov RECLTD was trading at 356.40. The strike last trading price was 89.75, which was -5.75 lower than the previous day. The implied volatity was 33.92, the open interest changed by 12 which increased total open position to 350

On 25 Nov RECLTD was trading at 351.75. The strike last trading price was 95.6, which was 4.2 higher than the previous day. The implied volatity was 43.37, the open interest changed by 157 which increased total open position to 328

On 24 Nov RECLTD was trading at 355.85. The strike last trading price was 91.4, which was 2.9 higher than the previous day. The implied volatity was 52.10, the open interest changed by 85 which increased total open position to 170

On 21 Nov RECLTD was trading at 358.20. The strike last trading price was 88.5, which was 4.4 higher than the previous day. The implied volatity was 43.64, the open interest changed by 75 which increased total open position to 82

On 20 Nov RECLTD was trading at 361.40. The strike last trading price was 84.1, which was 16.6 higher than the previous day. The implied volatity was 34.32, the open interest changed by 0 which decreased total open position to 1

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