RECLTD
Rec Limited
Historical option data for RECLTD
13 Apr 2026 04:10 PM IST
| RECLTD 28-Apr-2026 (14d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -0.32
Gamma: 0.01488
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 347.00 | 14.6 | -1.8499999999999996 | 35.07 | 940 | -13 | 1,011 | |||||||||
| 10 Apr | 349.80 | 16.1 | 0.45000000000000107 | 32.59 | 338 | -43 | 1,025 | |||||||||
| 9 Apr | 346.80 | 15.05 | 2.45 | 33.49 | 1,611 | -48 | 1,068 | |||||||||
| 8 Apr | 342.65 | 12.95 | 5.2 | 32.14 | 1,807 | -44 | 1,117 | |||||||||
| 7 Apr | 329.35 | 7.65 | 0.35 | 35.5 | 873 | 23 | 1,164 | |||||||||
| 6 Apr | 327.55 | 7.2 | 0.4 | 36.02 | 717 | 37 | 1,151 | |||||||||
| 2 Apr | 324.80 | 6.75 | 0.5 | 33.84 | 783 | 84 | 1,114 | |||||||||
| 1 Apr | 322.10 | 6.3 | 3.05 | 34.07 | 1,025 | 121 | 1,034 | |||||||||
| 30 Mar | 305.10 | 3.2 | -2.85 | 37.79 | 936 | 154 | 914 | |||||||||
| 27 Mar | 318.45 | 6.15 | -3.3 | 34.44 | 496 | 173 | 757 | |||||||||
| 25 Mar | 327.70 | 9.55 | 2 | 33.41 | 454 | 99 | 579 | |||||||||
| 24 Mar | 320.80 | 7.45 | -0.15 | 34.98 | 335 | -10 | 481 | |||||||||
| 23 Mar | 316.45 | 7.25 | -4.25 | 38.22 | 602 | 117 | 492 | |||||||||
| 20 Mar | 330.50 | 11.3 | -0.45 | 32.96 | 520 | 141 | 375 | |||||||||
| 19 Mar | 333.40 | 12.15 | -6.55 | 28.4 | 171 | 63 | 233 | |||||||||
| 18 Mar | 348.05 | 18.4 | 4.65 | 24.63 | 195 | 20 | 170 | |||||||||
| 17 Mar | 337.70 | 14.5 | 2.1 | 28.6 | 67 | 13 | 150 | |||||||||
| 16 Mar | 332.45 | 12.35 | -1.15 | 31.69 | 42 | 11 | 136 | |||||||||
| 13 Mar | 331.50 | 13.3 | -6.3 | 32.77 | 46 | 17 | 125 | |||||||||
| 12 Mar | 343.50 | 19.7 | 5.7 | 31.25 | 56 | 11 | 105 | |||||||||
| 11 Mar | 333.05 | 14 | -1.45 | 31.95 | 5 | 0 | 94 | |||||||||
| 10 Mar | 334.40 | 15.5 | 3.9 | 31.64 | 28 | 9 | 94 | |||||||||
| 9 Mar | 324.40 | 11.6 | -4.4 | 32.93 | 78 | 41 | 84 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 339.15 | 16 | -2.3 | 27.37 | 11 | 7 | 43 | |||||||||
| 5 Mar | 341.85 | 17.75 | -27.7 | 25.97 | 38 | 36 | 36 | |||||||||
| 4 Mar | 328.75 | 45.45 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.95 | 45.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 349.80 | 45.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 354.10 | 45.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 354.00 | 45.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 354.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 352.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 354.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 353.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 364.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 358.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 353.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 346.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 350.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 353.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 355.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 359.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 372.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 382.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 381.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 363.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 359.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 364.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 340 expiring on 28APR2026
Delta for 340 CE is 0.65
Historical price for 340 CE is as follows
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 14.6, which was -1.8499999999999996 lower than the previous day. The implied volatity was 35.07, the open interest changed by -13 which decreased total open position to 1011
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 16.1, which was 0.45000000000000107 higher than the previous day. The implied volatity was 32.59, the open interest changed by -43 which decreased total open position to 1025
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 15.05, which was 2.45 higher than the previous day. The implied volatity was 33.49, the open interest changed by -48 which decreased total open position to 1068
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 12.95, which was 5.2 higher than the previous day. The implied volatity was 32.14, the open interest changed by -44 which decreased total open position to 1117
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 7.65, which was 0.35 higher than the previous day. The implied volatity was 35.5, the open interest changed by 23 which increased total open position to 1164
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 7.2, which was 0.4 higher than the previous day. The implied volatity was 36.02, the open interest changed by 37 which increased total open position to 1151
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 6.75, which was 0.5 higher than the previous day. The implied volatity was 33.84, the open interest changed by 84 which increased total open position to 1114
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 6.3, which was 3.05 higher than the previous day. The implied volatity was 34.07, the open interest changed by 121 which increased total open position to 1034
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 3.2, which was -2.85 lower than the previous day. The implied volatity was 37.79, the open interest changed by 154 which increased total open position to 914
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 6.15, which was -3.3 lower than the previous day. The implied volatity was 34.44, the open interest changed by 173 which increased total open position to 757
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 9.55, which was 2 higher than the previous day. The implied volatity was 33.41, the open interest changed by 99 which increased total open position to 579
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 7.45, which was -0.15 lower than the previous day. The implied volatity was 34.98, the open interest changed by -10 which decreased total open position to 481
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 7.25, which was -4.25 lower than the previous day. The implied volatity was 38.22, the open interest changed by 117 which increased total open position to 492
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 11.3, which was -0.45 lower than the previous day. The implied volatity was 32.96, the open interest changed by 141 which increased total open position to 375
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 12.15, which was -6.55 lower than the previous day. The implied volatity was 28.4, the open interest changed by 63 which increased total open position to 233
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 18.4, which was 4.65 higher than the previous day. The implied volatity was 24.63, the open interest changed by 20 which increased total open position to 170
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 14.5, which was 2.1 higher than the previous day. The implied volatity was 28.6, the open interest changed by 13 which increased total open position to 150
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 12.35, which was -1.15 lower than the previous day. The implied volatity was 31.69, the open interest changed by 11 which increased total open position to 136
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 13.3, which was -6.3 lower than the previous day. The implied volatity was 32.77, the open interest changed by 17 which increased total open position to 125
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 19.7, which was 5.7 higher than the previous day. The implied volatity was 31.25, the open interest changed by 11 which increased total open position to 105
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 14, which was -1.45 lower than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 94
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 15.5, which was 3.9 higher than the previous day. The implied volatity was 31.64, the open interest changed by 9 which increased total open position to 94
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 11.6, which was -4.4 lower than the previous day. The implied volatity was 32.93, the open interest changed by 41 which increased total open position to 84
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 16, which was -2.3 lower than the previous day. The implied volatity was 27.37, the open interest changed by 7 which increased total open position to 43
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 17.75, which was -27.7 lower than the previous day. The implied volatity was 25.97, the open interest changed by 36 which increased total open position to 36
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 45.45, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 45.45, 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 27 Feb RECLTD was trading at 349.80. The strike last trading price was 45.45, 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 26 Feb RECLTD was trading at 354.10. The strike last trading price was 45.45, 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 25 Feb RECLTD was trading at 354.00. The strike last trading price was 45.45, 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 Feb RECLTD was trading at 354.00. 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 23 Feb RECLTD was trading at 352.20. 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 20 Feb RECLTD was trading at 354.20. 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 19 Feb RECLTD was trading at 353.55. 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 18 Feb RECLTD was trading at 364.30. 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 17 Feb RECLTD was trading at 358.60. 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 16 Feb RECLTD was trading at 353.50. 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 Feb RECLTD was trading at 346.90. 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 12 Feb RECLTD was trading at 350.70. 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 11 Feb RECLTD was trading at 353.95. 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 Feb RECLTD was trading at 355.80. 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 Feb RECLTD was trading at 359.90. 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 6 Feb RECLTD was trading at 372.50. 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 5 Feb RECLTD was trading at 382.10. 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 4 Feb RECLTD was trading at 381.60. 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 3 Feb RECLTD was trading at 372.50. 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
On 2 Feb RECLTD was trading at 363.10. 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 1 Feb RECLTD was trading at 359.85. 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 30 Jan RECLTD was trading at 364.10. 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
| RECLTD 28-Apr-2026 (14d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0
Theta: -0.28
Gamma: 0.01486
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 347.00 | 6.55 | 0.9500000000000002 | 35.52 | 1,435 | 55 | 1,170 |
| 10 Apr | 349.80 | 5.65 | -1.5 | 32.43 | 1,571 | 134 | 1,115 |
| 9 Apr | 346.80 | 7.25 | -1.8 | 34.89 | 1,811 | 35 | 988 |
| 8 Apr | 342.65 | 8.7 | -7.8 | 34.73 | 1,721 | 371 | 968 |
| 7 Apr | 329.35 | 16.45 | -2.05 | 36.97 | 137 | 22 | 597 |
| 6 Apr | 327.55 | 18.5 | -1.6 | 38.44 | 94 | 40 | 577 |
| 2 Apr | 324.80 | 20.7 | -1.75 | 38.62 | 53 | 24 | 537 |
| 1 Apr | 322.10 | 22.45 | -13.6 | 39.17 | 91 | 39 | 513 |
| 30 Mar | 305.10 | 36.15 | 10.65 | 41.48 | 76 | 28 | 473 |
| 27 Mar | 318.45 | 25.25 | 6.35 | 37.01 | 121 | 97 | 444 |
| 25 Mar | 327.70 | 19.3 | -5.15 | 35.71 | 145 | 74 | 342 |
| 24 Mar | 320.80 | 24.5 | -4.1 | 36.6 | 54 | -5 | 268 |
| 23 Mar | 316.45 | 29.4 | 10.65 | 41 | 206 | 25 | 275 |
| 20 Mar | 330.50 | 18.45 | -0.95 | 34.76 | 134 | 74 | 251 |
| 19 Mar | 333.40 | 18.9 | 8.4 | 41.63 | 54 | 3 | 178 |
| 18 Mar | 348.05 | 10.65 | -5.25 | 35.02 | 83 | 29 | 173 |
| 17 Mar | 337.70 | 15.55 | -4.8 | 37.05 | 17 | 7 | 143 |
| 16 Mar | 332.45 | 20.35 | -1.45 | 39.48 | 119 | -38 | 137 |
| 13 Mar | 331.50 | 21.95 | 7.05 | 41.53 | 70 | -36 | 175 |
| 12 Mar | 343.50 | 14.9 | -4.55 | 38.6 | 42 | 15 | 200 |
| 11 Mar | 333.05 | 19.35 | 2.4 | 36.92 | 67 | 2 | 184 |
| 10 Mar | 334.40 | 16.95 | -8.45 | 34.57 | 65 | 2 | 181 |
| 9 Mar | 324.40 | 25 | 8.55 | 40.36 | 45 | 15 | 177 |
| 6 Mar | 339.15 | 16.85 | 3.05 | 36.51 | 38 | 2 | 150 |
| 5 Mar | 341.85 | 13.8 | -9.25 | 33.52 | 32 | 27 | 148 |
| 4 Mar | 328.75 | 23.05 | 6.8 | 37.67 | 122 | 100 | 100 |
| 2 Mar | 338.95 | 16.25 | 0 | 1.31 | 0 | 0 | 0 |
| 27 Feb | 349.80 | 16.25 | 0 | 3.17 | 0 | 0 | 0 |
| 26 Feb | 354.10 | 16.25 | 0 | 4.19 | 0 | 0 | 0 |
| 25 Feb | 354.00 | 16.25 | 0 | 4.17 | 0 | 0 | 0 |
| 24 Feb | 354.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 352.20 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 354.20 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 353.55 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 364.30 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 358.60 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 353.50 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 346.90 | 16.25 | 0 | 2.35 | 0 | 0 | 0 |
| 12 Feb | 350.70 | 16.25 | 0 | 3.81 | 0 | 0 | 0 |
| 11 Feb | 353.95 | 16.25 | 0 | 3.84 | 0 | 0 | 0 |
| 10 Feb | 355.80 | 16.25 | 0 | 5.05 | 0 | 0 | 0 |
| 9 Feb | 359.90 | 16.25 | 0 | 5.53 | 0 | 0 | 0 |
| 6 Feb | 372.50 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 382.10 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 381.60 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 372.50 | 16.25 | 0 | 5.47 | 0 | 0 | 0 |
| 2 Feb | 363.10 | 16.25 | 0 | 4.64 | 0 | 0 | 0 |
| 1 Feb | 359.85 | 16.25 | 0 | 5.52 | 0 | 0 | 0 |
| 30 Jan | 364.10 | 16.25 | 0 | 5.63 | 0 | 0 | 0 |
For Rec Limited - strike price 340 expiring on 28APR2026
Delta for 340 PE is -0.36
Historical price for 340 PE is as follows
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 6.55, which was 0.9500000000000002 higher than the previous day. The implied volatity was 35.52, the open interest changed by 55 which increased total open position to 1170
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 5.65, which was -1.5 lower than the previous day. The implied volatity was 32.43, the open interest changed by 134 which increased total open position to 1115
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 7.25, which was -1.8 lower than the previous day. The implied volatity was 34.89, the open interest changed by 35 which increased total open position to 988
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 8.7, which was -7.8 lower than the previous day. The implied volatity was 34.73, the open interest changed by 371 which increased total open position to 968
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 16.45, which was -2.05 lower than the previous day. The implied volatity was 36.97, the open interest changed by 22 which increased total open position to 597
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 18.5, which was -1.6 lower than the previous day. The implied volatity was 38.44, the open interest changed by 40 which increased total open position to 577
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 20.7, which was -1.75 lower than the previous day. The implied volatity was 38.62, the open interest changed by 24 which increased total open position to 537
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 22.45, which was -13.6 lower than the previous day. The implied volatity was 39.17, the open interest changed by 39 which increased total open position to 513
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 36.15, which was 10.65 higher than the previous day. The implied volatity was 41.48, the open interest changed by 28 which increased total open position to 473
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 25.25, which was 6.35 higher than the previous day. The implied volatity was 37.01, the open interest changed by 97 which increased total open position to 444
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 19.3, which was -5.15 lower than the previous day. The implied volatity was 35.71, the open interest changed by 74 which increased total open position to 342
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 24.5, which was -4.1 lower than the previous day. The implied volatity was 36.6, the open interest changed by -5 which decreased total open position to 268
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 29.4, which was 10.65 higher than the previous day. The implied volatity was 41, the open interest changed by 25 which increased total open position to 275
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 18.45, which was -0.95 lower than the previous day. The implied volatity was 34.76, the open interest changed by 74 which increased total open position to 251
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 18.9, which was 8.4 higher than the previous day. The implied volatity was 41.63, the open interest changed by 3 which increased total open position to 178
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 10.65, which was -5.25 lower than the previous day. The implied volatity was 35.02, the open interest changed by 29 which increased total open position to 173
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 15.55, which was -4.8 lower than the previous day. The implied volatity was 37.05, the open interest changed by 7 which increased total open position to 143
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 20.35, which was -1.45 lower than the previous day. The implied volatity was 39.48, the open interest changed by -38 which decreased total open position to 137
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 21.95, which was 7.05 higher than the previous day. The implied volatity was 41.53, the open interest changed by -36 which decreased total open position to 175
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 14.9, which was -4.55 lower than the previous day. The implied volatity was 38.6, the open interest changed by 15 which increased total open position to 200
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 19.35, which was 2.4 higher than the previous day. The implied volatity was 36.92, the open interest changed by 2 which increased total open position to 184
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 16.95, which was -8.45 lower than the previous day. The implied volatity was 34.57, the open interest changed by 2 which increased total open position to 181
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 25, which was 8.55 higher than the previous day. The implied volatity was 40.36, the open interest changed by 15 which increased total open position to 177
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 16.85, which was 3.05 higher than the previous day. The implied volatity was 36.51, the open interest changed by 2 which increased total open position to 150
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 13.8, which was -9.25 lower than the previous day. The implied volatity was 33.52, the open interest changed by 27 which increased total open position to 148
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 23.05, which was 6.8 higher than the previous day. The implied volatity was 37.67, the open interest changed by 100 which increased total open position to 100
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 24 Feb RECLTD was trading at 354.00. 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 23 Feb RECLTD was trading at 352.20. 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 20 Feb RECLTD was trading at 354.20. 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 19 Feb RECLTD was trading at 353.55. 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 18 Feb RECLTD was trading at 364.30. 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 17 Feb RECLTD was trading at 358.60. 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 16 Feb RECLTD was trading at 353.50. 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 Feb RECLTD was trading at 346.90. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RECLTD was trading at 372.50. 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 5 Feb RECLTD was trading at 382.10. 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 4 Feb RECLTD was trading at 381.60. 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 3 Feb RECLTD was trading at 372.50. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RECLTD was trading at 363.10. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RECLTD was trading at 359.85. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RECLTD was trading at 364.10. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
