RECLTD
Rec Limited
Historical option data for RECLTD
17 Apr 2026 04:10 PM IST
| RECLTD 28-Apr-2026 (10d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0
Theta: -0.25
Gamma: 0.00962
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 373.30 | 25.4 | 7.099999999999998 | 36.3 | 532 | -180 | 1,161 | |||||||||
| 16 Apr | 364.20 | 18.35 | 7.750000000000002 | 34.62 | 1,942 | -217 | 1,341 | |||||||||
| 15 Apr | 352.65 | 10.3 | 1.9000000000000004 | 31.4 | 1,392 | -123 | 1,564 | |||||||||
| 13 Apr | 347.00 | 8.6 | -1.5 | 34.1 | 1,941 | 5 | 1,688 | |||||||||
| 10 Apr | 349.80 | 9.8 | 0.10000000000000142 | 30.64 | 2,678 | -30 | 1,687 | |||||||||
| 9 Apr | 346.80 | 9.35 | 1.8 | 32.25 | 4,658 | -150 | 1,707 | |||||||||
| 8 Apr | 342.65 | 7.7 | 3.3 | 30.84 | 4,051 | 60 | 1,858 | |||||||||
| 7 Apr | 329.35 | 4.3 | 0.1 | 34.37 | 654 | 106 | 1,798 | |||||||||
| 6 Apr | 327.55 | 4.15 | 0.2 | 35.22 | 781 | 177 | 1,697 | |||||||||
| 2 Apr | 324.80 | 3.95 | 0.3 | 33.34 | 848 | 28 | 1,522 | |||||||||
| 1 Apr | 322.10 | 3.7 | 1.75 | 33.62 | 1,048 | 132 | 1,493 | |||||||||
| 30 Mar | 305.10 | 1.95 | -1.7 | 38.04 | 1,040 | 109 | 1,355 | |||||||||
| 27 Mar | 318.45 | 3.75 | -2.4 | 34.03 | 1,207 | 181 | 1,253 | |||||||||
| 25 Mar | 327.70 | 6.25 | 1.3 | 33.19 | 660 | 78 | 1,090 | |||||||||
| 24 Mar | 320.80 | 4.8 | -0.25 | 34.68 | 442 | 92 | 1,012 | |||||||||
| 23 Mar | 316.45 | 5.1 | -2.8 | 38.82 | 592 | 44 | 919 | |||||||||
| 20 Mar | 330.50 | 7.8 | -0.35 | 33.02 | 641 | 132 | 874 | |||||||||
| 19 Mar | 333.40 | 8.45 | -4.85 | 29.22 | 343 | 12 | 731 | |||||||||
| 18 Mar | 348.05 | 13.25 | 3.2 | 25.98 | 286 | 17 | 720 | |||||||||
| 17 Mar | 337.70 | 10.45 | 1.45 | 29.59 | 88 | 20 | 694 | |||||||||
| 16 Mar | 332.45 | 8.7 | -1 | 31.89 | 101 | 19 | 674 | |||||||||
| 13 Mar | 331.50 | 9.7 | -4.35 | 33.15 | 56 | 21 | 654 | |||||||||
| 12 Mar | 343.50 | 14.1 | 4 | 30.15 | 67 | 12 | 633 | |||||||||
| 11 Mar | 333.05 | 10.1 | -1.25 | 32 | 19 | -4 | 621 | |||||||||
| 10 Mar | 334.40 | 11.35 | 2.8 | 31.78 | 422 | 317 | 622 | |||||||||
| 9 Mar | 324.40 | 8.55 | -3.25 | 33.52 | 202 | 124 | 301 | |||||||||
| 6 Mar | 339.15 | 11.55 | -1.45 | 27.67 | 50 | 22 | 176 | |||||||||
| 5 Mar | 341.85 | 13 | 4.15 | 26.56 | 32 | 10 | 154 | |||||||||
| 4 Mar | 328.75 | 8.9 | -1.4 | 30.65 | 175 | 131 | 144 | |||||||||
| 2 Mar | 338.95 | 10.3 | -6.7 | 23.22 | 18 | 10 | 14 | |||||||||
| 27 Feb | 349.80 | 17 | -2 | 25.92 | 1 | 0 | 3 | |||||||||
| 26 Feb | 354.10 | 19 | -20.6 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 354.00 | 19 | -20.6 | 23.44 | 4 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 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 | 39.6 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 12 Feb | 350.70 | 39.6 | 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 | 0 | 0 | |||||||||
| 5 Feb | 382.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 381.60 | 0 | 0 | - | 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 | |||||||||
| 29 Jan | 375.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 350 expiring on 28APR2026
Delta for 350 CE is 0.85
Historical price for 350 CE is as follows
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 25.4, which was 7.099999999999998 higher than the previous day. The implied volatity was 36.3, the open interest changed by -180 which decreased total open position to 1161
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 18.35, which was 7.750000000000002 higher than the previous day. The implied volatity was 34.62, the open interest changed by -217 which decreased total open position to 1341
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 10.3, which was 1.9000000000000004 higher than the previous day. The implied volatity was 31.4, the open interest changed by -123 which decreased total open position to 1564
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 8.6, which was -1.5 lower than the previous day. The implied volatity was 34.1, the open interest changed by 5 which increased total open position to 1688
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 9.8, which was 0.10000000000000142 higher than the previous day. The implied volatity was 30.64, the open interest changed by -30 which decreased total open position to 1687
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 9.35, which was 1.8 higher than the previous day. The implied volatity was 32.25, the open interest changed by -150 which decreased total open position to 1707
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 7.7, which was 3.3 higher than the previous day. The implied volatity was 30.84, the open interest changed by 60 which increased total open position to 1858
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was 34.37, the open interest changed by 106 which increased total open position to 1798
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 4.15, which was 0.2 higher than the previous day. The implied volatity was 35.22, the open interest changed by 177 which increased total open position to 1697
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 3.95, which was 0.3 higher than the previous day. The implied volatity was 33.34, the open interest changed by 28 which increased total open position to 1522
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 3.7, which was 1.75 higher than the previous day. The implied volatity was 33.62, the open interest changed by 132 which increased total open position to 1493
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 1.95, which was -1.7 lower than the previous day. The implied volatity was 38.04, the open interest changed by 109 which increased total open position to 1355
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 3.75, which was -2.4 lower than the previous day. The implied volatity was 34.03, the open interest changed by 181 which increased total open position to 1253
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 6.25, which was 1.3 higher than the previous day. The implied volatity was 33.19, the open interest changed by 78 which increased total open position to 1090
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 4.8, which was -0.25 lower than the previous day. The implied volatity was 34.68, the open interest changed by 92 which increased total open position to 1012
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 5.1, which was -2.8 lower than the previous day. The implied volatity was 38.82, the open interest changed by 44 which increased total open position to 919
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 7.8, which was -0.35 lower than the previous day. The implied volatity was 33.02, the open interest changed by 132 which increased total open position to 874
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 8.45, which was -4.85 lower than the previous day. The implied volatity was 29.22, the open interest changed by 12 which increased total open position to 731
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 13.25, which was 3.2 higher than the previous day. The implied volatity was 25.98, the open interest changed by 17 which increased total open position to 720
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 10.45, which was 1.45 higher than the previous day. The implied volatity was 29.59, the open interest changed by 20 which increased total open position to 694
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 8.7, which was -1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 19 which increased total open position to 674
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 9.7, which was -4.35 lower than the previous day. The implied volatity was 33.15, the open interest changed by 21 which increased total open position to 654
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 14.1, which was 4 higher than the previous day. The implied volatity was 30.15, the open interest changed by 12 which increased total open position to 633
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 10.1, which was -1.25 lower than the previous day. The implied volatity was 32, the open interest changed by -4 which decreased total open position to 621
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 11.35, which was 2.8 higher than the previous day. The implied volatity was 31.78, the open interest changed by 317 which increased total open position to 622
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 8.55, which was -3.25 lower than the previous day. The implied volatity was 33.52, the open interest changed by 124 which increased total open position to 301
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 11.55, which was -1.45 lower than the previous day. The implied volatity was 27.67, the open interest changed by 22 which increased total open position to 176
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 13, which was 4.15 higher than the previous day. The implied volatity was 26.56, the open interest changed by 10 which increased total open position to 154
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 8.9, which was -1.4 lower than the previous day. The implied volatity was 30.65, the open interest changed by 131 which increased total open position to 144
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 10.3, which was -6.7 lower than the previous day. The implied volatity was 23.22, the open interest changed by 10 which increased total open position to 14
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 3
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 19, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 19, which was -20.6 lower than the previous day. The implied volatity was 23.44, the open interest changed by 1 which increased total open position to 1
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 39.6, which was 0 lower than the previous day. The implied volatity was 0.05, 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 39.6, 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 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 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 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 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
On 29 Jan RECLTD was trading at 375.30. 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
| RECLTD 28-Apr-2026 (10d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.17
Gamma: 0.00954
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 373.30 | 1.5 | -1.75 | 33.88 | 3,070 | 48 | 1,531 |
| 16 Apr | 364.20 | 3.25 | -4.3 | 33.42 | 3,980 | 251 | 1,483 |
| 15 Apr | 352.65 | 7.6 | -2.9000000000000004 | 34.63 | 1,001 | 147 | 1,233 |
| 13 Apr | 347.00 | 10.5 | 1.1999999999999993 | 32.72 | 552 | -1 | 1,085 |
| 10 Apr | 349.80 | 9.3 | -1.9499999999999993 | 30.45 | 1,053 | 235 | 1,086 |
| 9 Apr | 346.80 | 11.75 | -2.05 | 34.37 | 1,231 | 94 | 854 |
| 8 Apr | 342.65 | 13.5 | -9.6 | 33.72 | 370 | 11 | 762 |
| 7 Apr | 329.35 | 23.35 | -2.05 | 37.22 | 177 | 28 | 750 |
| 6 Apr | 327.55 | 25.6 | -2.25 | 38.83 | 57 | 11 | 722 |
| 2 Apr | 324.80 | 26.65 | -3.9 | 34.75 | 34 | 6 | 711 |
| 1 Apr | 322.10 | 30.55 | -14.2 | 42.24 | 71 | 23 | 702 |
| 30 Mar | 305.10 | 44.5 | 11.7 | 41.08 | 190 | 159 | 678 |
| 27 Mar | 318.45 | 32.75 | 6.8 | 37.04 | 217 | 87 | 514 |
| 25 Mar | 327.70 | 25.85 | -6.05 | 35.56 | 55 | 19 | 427 |
| 24 Mar | 320.80 | 31.8 | -4.1 | 36.69 | 252 | 126 | 408 |
| 23 Mar | 316.45 | 37 | 12.15 | 41.49 | 41 | 18 | 283 |
| 20 Mar | 330.50 | 25 | -0.05 | 35.38 | 147 | 50 | 265 |
| 19 Mar | 333.40 | 23.7 | 8.5 | 39.56 | 39 | 21 | 215 |
| 18 Mar | 348.05 | 15.2 | -6.3 | 35.19 | 170 | 95 | 193 |
| 17 Mar | 337.70 | 21.55 | -5.75 | 38.39 | 22 | 16 | 97 |
| 16 Mar | 332.45 | 27.3 | 0.65 | 41.61 | 7 | -1 | 81 |
| 13 Mar | 331.50 | 26.65 | 6.35 | 38.76 | 4 | 2 | 80 |
| 12 Mar | 343.50 | 20.3 | -5.55 | 39.55 | 32 | 8 | 78 |
| 11 Mar | 333.05 | 26.15 | 1.8 | 38.88 | 9 | 3 | 69 |
| 10 Mar | 334.40 | 24.35 | -7.5 | 38.22 | 49 | 33 | 64 |
| 9 Mar | 324.40 | 31.5 | 14.4 | 40.66 | 25 | 15 | 29 |
| 6 Mar | 339.15 | 17.1 | -2.4 | 26.68 | 2 | 1 | 13 |
| 5 Mar | 341.85 | 19.5 | -7.5 | 35 | 6 | -2 | 13 |
| 4 Mar | 328.75 | 27 | 7.05 | 33.13 | 12 | 8 | 14 |
| 2 Mar | 338.95 | 19.95 | 5.55 | 32.43 | 5 | 4 | 5 |
| 27 Feb | 349.80 | 14.4 | -5.9 | 29.59 | 1 | 0 | 0 |
| 26 Feb | 354.10 | 20.3 | 0 | 2.11 | 0 | 0 | 0 |
| 25 Feb | 354.00 | 20.3 | 0 | 2.1 | 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 | 20.3 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 350.70 | 20.3 | 0 | 1.46 | 0 | 0 | 0 |
| 11 Feb | 353.95 | 20.3 | 0 | 1.97 | 0 | 0 | 0 |
| 10 Feb | 355.80 | 20.3 | 0 | 3.25 | 0 | 0 | 0 |
| 9 Feb | 359.90 | 20.3 | 0 | 3.76 | 0 | 0 | 0 |
| 6 Feb | 372.50 | 20.3 | 0 | 5.08 | 0 | 0 | 0 |
| 5 Feb | 382.10 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 381.60 | 20.3 | 0 | 5.29 | 0 | 0 | 0 |
| 3 Feb | 372.50 | 20.3 | 0 | 5.3 | 0 | 0 | 0 |
| 2 Feb | 363.10 | 20.3 | 0 | 3.33 | 0 | 0 | 0 |
| 1 Feb | 359.85 | 20.3 | 0 | 3.78 | 0 | 0 | 0 |
| 30 Jan | 364.10 | 20.3 | 0 | 5.03 | 0 | 0 | 0 |
| 29 Jan | 375.30 | 20.3 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 350 expiring on 28APR2026
Delta for 350 PE is -0.13
Historical price for 350 PE is as follows
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 1.5, which was -1.75 lower than the previous day. The implied volatity was 33.88, the open interest changed by 48 which increased total open position to 1531
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 3.25, which was -4.3 lower than the previous day. The implied volatity was 33.42, the open interest changed by 251 which increased total open position to 1483
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 7.6, which was -2.9000000000000004 lower than the previous day. The implied volatity was 34.63, the open interest changed by 147 which increased total open position to 1233
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 10.5, which was 1.1999999999999993 higher than the previous day. The implied volatity was 32.72, the open interest changed by -1 which decreased total open position to 1085
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 9.3, which was -1.9499999999999993 lower than the previous day. The implied volatity was 30.45, the open interest changed by 235 which increased total open position to 1086
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 11.75, which was -2.05 lower than the previous day. The implied volatity was 34.37, the open interest changed by 94 which increased total open position to 854
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 13.5, which was -9.6 lower than the previous day. The implied volatity was 33.72, the open interest changed by 11 which increased total open position to 762
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 23.35, which was -2.05 lower than the previous day. The implied volatity was 37.22, the open interest changed by 28 which increased total open position to 750
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 25.6, which was -2.25 lower than the previous day. The implied volatity was 38.83, the open interest changed by 11 which increased total open position to 722
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 26.65, which was -3.9 lower than the previous day. The implied volatity was 34.75, the open interest changed by 6 which increased total open position to 711
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 30.55, which was -14.2 lower than the previous day. The implied volatity was 42.24, the open interest changed by 23 which increased total open position to 702
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 44.5, which was 11.7 higher than the previous day. The implied volatity was 41.08, the open interest changed by 159 which increased total open position to 678
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 32.75, which was 6.8 higher than the previous day. The implied volatity was 37.04, the open interest changed by 87 which increased total open position to 514
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 25.85, which was -6.05 lower than the previous day. The implied volatity was 35.56, the open interest changed by 19 which increased total open position to 427
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 31.8, which was -4.1 lower than the previous day. The implied volatity was 36.69, the open interest changed by 126 which increased total open position to 408
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 37, which was 12.15 higher than the previous day. The implied volatity was 41.49, the open interest changed by 18 which increased total open position to 283
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 25, which was -0.05 lower than the previous day. The implied volatity was 35.38, the open interest changed by 50 which increased total open position to 265
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 23.7, which was 8.5 higher than the previous day. The implied volatity was 39.56, the open interest changed by 21 which increased total open position to 215
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 15.2, which was -6.3 lower than the previous day. The implied volatity was 35.19, the open interest changed by 95 which increased total open position to 193
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 21.55, which was -5.75 lower than the previous day. The implied volatity was 38.39, the open interest changed by 16 which increased total open position to 97
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 27.3, which was 0.65 higher than the previous day. The implied volatity was 41.61, the open interest changed by -1 which decreased total open position to 81
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 26.65, which was 6.35 higher than the previous day. The implied volatity was 38.76, the open interest changed by 2 which increased total open position to 80
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 20.3, which was -5.55 lower than the previous day. The implied volatity was 39.55, the open interest changed by 8 which increased total open position to 78
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 26.15, which was 1.8 higher than the previous day. The implied volatity was 38.88, the open interest changed by 3 which increased total open position to 69
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 24.35, which was -7.5 lower than the previous day. The implied volatity was 38.22, the open interest changed by 33 which increased total open position to 64
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 31.5, which was 14.4 higher than the previous day. The implied volatity was 40.66, the open interest changed by 15 which increased total open position to 29
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 17.1, which was -2.4 lower than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 13
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 19.5, which was -7.5 lower than the previous day. The implied volatity was 35, the open interest changed by -2 which decreased total open position to 13
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 27, which was 7.05 higher than the previous day. The implied volatity was 33.13, the open interest changed by 8 which increased total open position to 14
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 19.95, which was 5.55 higher than the previous day. The implied volatity was 32.43, the open interest changed by 4 which increased total open position to 5
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 14.4, which was -5.9 lower than the previous day. The implied volatity was 29.59, 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 20.3, which was 0 lower than the previous day. The implied volatity was 2.11, 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 20.3, which was 0 lower than the previous day. The implied volatity was 2.1, 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 20.3, 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
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 1.46, 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 20.3, which was 0 lower than the previous day. The implied volatity was 1.97, 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 20.3, which was 0 lower than the previous day. The implied volatity was 3.25, 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 20.3, which was 0 lower than the previous day. The implied volatity was 3.76, 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 20.3, which was 0 lower than the previous day. The implied volatity was 5.08, 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 20.3, which was 0 lower than the previous day. The implied volatity was 5.29, 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 20.3, which was 0 lower than the previous day. The implied volatity was 5.3, 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 20.3, which was 0 lower than the previous day. The implied volatity was 3.33, 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 20.3, which was 0 lower than the previous day. The implied volatity was 3.78, 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 20.3, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RECLTD was trading at 375.30. The strike last trading price was 20.3, 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
