RECLTD
Rec Limited
Historical option data for RECLTD
10 Mar 2026 11:27 AM IST
| RECLTD 30-MAR-2026 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.26
Theta: -0.22
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 331.40 | 3.75 | 0.4 | 31.3 | 1,279 | -6 | 2,803 | |||||||||
| 9 Mar | 324.40 | 3.35 | -3.05 | 34.7 | 3,518 | -51 | 2,817 | |||||||||
| 6 Mar | 339.15 | 6.2 | -1.3 | 28.46 | 2,863 | 173 | 2,869 | |||||||||
| 5 Mar | 341.85 | 7.3 | 2.95 | 26.4 | 3,359 | 167 | 2,699 | |||||||||
| 4 Mar | 328.75 | 4.2 | -2.7 | 31.85 | 2,807 | 262 | 2,529 | |||||||||
| 2 Mar | 338.95 | 7 | -4.55 | 27.16 | 2,445 | 459 | 2,277 | |||||||||
| 27 Feb | 349.80 | 11.35 | -2.85 | 25.63 | 1,024 | 19 | 1,811 | |||||||||
| 26 Feb | 354.10 | 14.2 | -0.1 | 24.86 | 514 | -66 | 1,793 | |||||||||
| 25 Feb | 354.00 | 14.2 | -0.05 | 24.27 | 987 | 15 | 1,834 | |||||||||
| 24 Feb | 354.00 | 15.3 | 2.9 | 25.15 | 2,210 | 358 | 1,824 | |||||||||
| 23 Feb | 352.20 | 12.5 | -1.3 | 21.81 | 778 | 179 | 1,464 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 354.20 | 13.3 | -0.15 | 19.23 | 328 | 110 | 1,285 | |||||||||
| 19 Feb | 353.55 | 13.25 | -8.05 | 21.23 | 220 | 63 | 1,173 | |||||||||
| 18 Feb | 364.30 | 21 | 2.85 | 21.27 | 252 | -18 | 1,110 | |||||||||
| 17 Feb | 358.60 | 18.1 | 1.4 | 23.61 | 237 | 58 | 1,117 | |||||||||
| 16 Feb | 353.50 | 16.75 | 3.4 | 25.85 | 326 | 38 | 1,044 | |||||||||
| 13 Feb | 346.90 | 13.2 | -3 | 26.96 | 437 | 85 | 1,006 | |||||||||
| 12 Feb | 350.70 | 16.1 | -1.45 | 27.26 | 547 | 422 | 904 | |||||||||
| 11 Feb | 353.95 | 17.6 | -1 | 25.23 | 315 | 239 | 482 | |||||||||
| 10 Feb | 355.80 | 18.6 | -3.55 | 25.14 | 102 | 84 | 241 | |||||||||
| 9 Feb | 359.90 | 21 | -8 | 25.06 | 150 | 50 | 156 | |||||||||
| 6 Feb | 372.50 | 29 | -4.5 | 17.56 | 59 | 47 | 106 | |||||||||
| 5 Feb | 382.10 | 33.5 | -1.4 | - | 1 | 0 | 60 | |||||||||
| 4 Feb | 381.60 | 34.9 | 7.65 | 10.24 | 10 | 6 | 60 | |||||||||
| 3 Feb | 372.50 | 27.9 | 9.9 | 12.14 | 8 | 2 | 53 | |||||||||
| 2 Feb | 363.10 | 18 | -2.6 | 11.03 | 16 | 11 | 50 | |||||||||
| 1 Feb | 359.85 | 20.6 | -1.9 | 22.07 | 6 | 1 | 38 | |||||||||
| 30 Jan | 364.10 | 22.5 | -12.55 | 16.17 | 28 | 24 | 37 | |||||||||
| 29 Jan | 375.30 | 35.05 | 7.9 | 24.6 | 2 | 0 | 0 | |||||||||
| 28 Jan | 377.50 | 27.15 | -4.75 | 9.48 | 13 | 7 | 7 | |||||||||
| 27 Jan | 363.95 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 361.35 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 366.20 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 355.80 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 358.90 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 370.10 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 371.00 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 369.90 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 366.90 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 370.50 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 363.60 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 371.40 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 385.25 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 382.85 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 381.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 380.65 | 31.9 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 367.70 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 356.80 | 31.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 350 expiring on 30MAR2026
Delta for 350 CE is 0.27
Historical price for 350 CE is as follows
On 10 Mar RECLTD was trading at 331.40. The strike last trading price was 3.75, which was 0.4 higher than the previous day. The implied volatity was 31.3, the open interest changed by -6 which decreased total open position to 2803
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 3.35, which was -3.05 lower than the previous day. The implied volatity was 34.7, the open interest changed by -51 which decreased total open position to 2817
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 6.2, which was -1.3 lower than the previous day. The implied volatity was 28.46, the open interest changed by 173 which increased total open position to 2869
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 7.3, which was 2.95 higher than the previous day. The implied volatity was 26.4, the open interest changed by 167 which increased total open position to 2699
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 4.2, which was -2.7 lower than the previous day. The implied volatity was 31.85, the open interest changed by 262 which increased total open position to 2529
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 7, which was -4.55 lower than the previous day. The implied volatity was 27.16, the open interest changed by 459 which increased total open position to 2277
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 11.35, which was -2.85 lower than the previous day. The implied volatity was 25.63, the open interest changed by 19 which increased total open position to 1811
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 14.2, which was -0.1 lower than the previous day. The implied volatity was 24.86, the open interest changed by -66 which decreased total open position to 1793
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 14.2, which was -0.05 lower than the previous day. The implied volatity was 24.27, the open interest changed by 15 which increased total open position to 1834
On 24 Feb RECLTD was trading at 354.00. The strike last trading price was 15.3, which was 2.9 higher than the previous day. The implied volatity was 25.15, the open interest changed by 358 which increased total open position to 1824
On 23 Feb RECLTD was trading at 352.20. The strike last trading price was 12.5, which was -1.3 lower than the previous day. The implied volatity was 21.81, the open interest changed by 179 which increased total open position to 1464
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was 13.3, which was -0.15 lower than the previous day. The implied volatity was 19.23, the open interest changed by 110 which increased total open position to 1285
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was 13.25, which was -8.05 lower than the previous day. The implied volatity was 21.23, the open interest changed by 63 which increased total open position to 1173
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was 21, which was 2.85 higher than the previous day. The implied volatity was 21.27, the open interest changed by -18 which decreased total open position to 1110
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was 18.1, which was 1.4 higher than the previous day. The implied volatity was 23.61, the open interest changed by 58 which increased total open position to 1117
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was 16.75, which was 3.4 higher than the previous day. The implied volatity was 25.85, the open interest changed by 38 which increased total open position to 1044
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 13.2, which was -3 lower than the previous day. The implied volatity was 26.96, the open interest changed by 85 which increased total open position to 1006
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 16.1, which was -1.45 lower than the previous day. The implied volatity was 27.26, the open interest changed by 422 which increased total open position to 904
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 17.6, which was -1 lower than the previous day. The implied volatity was 25.23, the open interest changed by 239 which increased total open position to 482
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 18.6, which was -3.55 lower than the previous day. The implied volatity was 25.14, the open interest changed by 84 which increased total open position to 241
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 21, which was -8 lower than the previous day. The implied volatity was 25.06, the open interest changed by 50 which increased total open position to 156
On 6 Feb RECLTD was trading at 372.50. The strike last trading price was 29, which was -4.5 lower than the previous day. The implied volatity was 17.56, the open interest changed by 47 which increased total open position to 106
On 5 Feb RECLTD was trading at 382.10. The strike last trading price was 33.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 4 Feb RECLTD was trading at 381.60. The strike last trading price was 34.9, which was 7.65 higher than the previous day. The implied volatity was 10.24, the open interest changed by 6 which increased total open position to 60
On 3 Feb RECLTD was trading at 372.50. The strike last trading price was 27.9, which was 9.9 higher than the previous day. The implied volatity was 12.14, the open interest changed by 2 which increased total open position to 53
On 2 Feb RECLTD was trading at 363.10. The strike last trading price was 18, which was -2.6 lower than the previous day. The implied volatity was 11.03, the open interest changed by 11 which increased total open position to 50
On 1 Feb RECLTD was trading at 359.85. The strike last trading price was 20.6, which was -1.9 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1 which increased total open position to 38
On 30 Jan RECLTD was trading at 364.10. The strike last trading price was 22.5, which was -12.55 lower than the previous day. The implied volatity was 16.17, the open interest changed by 24 which increased total open position to 37
On 29 Jan RECLTD was trading at 375.30. The strike last trading price was 35.05, which was 7.9 higher than the previous day. The implied volatity was 24.6, the open interest changed by 0 which decreased total open position to 0
On 28 Jan RECLTD was trading at 377.50. The strike last trading price was 27.15, which was -4.75 lower than the previous day. The implied volatity was 9.48, the open interest changed by 7 which increased total open position to 7
On 27 Jan RECLTD was trading at 363.95. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 361.35. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 366.20. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 355.80. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 358.90. The strike last trading price was 31.9, 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 19 Jan RECLTD was trading at 370.10. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 371.00. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 369.90. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 366.90. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 370.50. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 363.60. The strike last trading price was 31.9, 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 8 Jan RECLTD was trading at 371.40. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 385.25. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 382.85. The strike last trading price was 31.9, 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 Jan RECLTD was trading at 381.00. 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 2 Jan RECLTD was trading at 380.65. The strike last trading price was 31.9, 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 1 Jan RECLTD was trading at 367.70. The strike last trading price was 31.9, 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 31 Dec RECLTD was trading at 356.80. The strike last trading price was 31.9, 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 30MAR2026 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.29
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 331.40 | 24.25 | -5.1 | 45.25 | 47 | -15 | 2,053 |
| 9 Mar | 324.40 | 28.75 | 10.6 | 46.21 | 186 | -64 | 2,071 |
| 6 Mar | 339.15 | 18.45 | 3.4 | 38.73 | 440 | -24 | 2,136 |
| 5 Mar | 341.85 | 14.55 | -11.95 | 33.28 | 1,495 | -814 | 2,164 |
| 4 Mar | 328.75 | 27.15 | 9.15 | 42.75 | 247 | 44 | 2,978 |
| 2 Mar | 338.95 | 17.65 | 6.75 | 35.8 | 564 | -92 | 2,935 |
| 27 Feb | 349.80 | 10.95 | 2.5 | 29.37 | 1,557 | 20 | 3,032 |
| 26 Feb | 354.10 | 8.3 | -0.35 | 27.75 | 574 | -35 | 3,013 |
| 25 Feb | 354.00 | 8.75 | -0.35 | 28.58 | 2,275 | 660 | 3,048 |
| 24 Feb | 354.00 | 8.6 | -1.2 | 28.68 | 2,970 | 876 | 2,396 |
| 23 Feb | 352.20 | 9.65 | 0.3 | 28.42 | 1,031 | 390 | 1,516 |
| 20 Feb | 354.20 | 9.5 | -0.25 | 29.15 | 447 | 117 | 1,125 |
| 19 Feb | 353.55 | 10.25 | 5.1 | 29.05 | 680 | 185 | 1,003 |
| 18 Feb | 364.30 | 5.4 | -1.9 | 26 | 278 | 59 | 818 |
| 17 Feb | 358.60 | 7.25 | -2.95 | 26.18 | 250 | 65 | 758 |
| 16 Feb | 353.50 | 10.15 | -4.3 | 29.24 | 136 | 42 | 690 |
| 13 Feb | 346.90 | 15.1 | 2.1 | 31.48 | 179 | 77 | 647 |
| 12 Feb | 350.70 | 13.35 | 2.7 | 31.94 | 469 | 268 | 568 |
| 11 Feb | 353.95 | 10.5 | -0.25 | 29.02 | 104 | 53 | 301 |
| 10 Feb | 355.80 | 10.8 | 1 | 30.45 | 180 | 12 | 244 |
| 9 Feb | 359.90 | 10 | 4.65 | 31.07 | 323 | 46 | 237 |
| 6 Feb | 372.50 | 5.35 | 0 | 28.44 | 71 | 31 | 191 |
| 5 Feb | 382.10 | 5.2 | -0.4 | 32.54 | 55 | -3 | 158 |
| 4 Feb | 381.60 | 5.6 | -1.4 | 32.85 | 103 | 13 | 161 |
| 3 Feb | 372.50 | 7.15 | -3.55 | 31.73 | 69 | -13 | 149 |
| 2 Feb | 363.10 | 10.55 | -2.65 | 34.17 | 75 | 49 | 162 |
| 1 Feb | 359.85 | 15.6 | 4 | 39.66 | 29 | 6 | 113 |
| 30 Jan | 364.10 | 11.5 | 2.35 | 35.13 | 137 | 54 | 108 |
| 29 Jan | 375.30 | 9.15 | 0.7 | 36.5 | 36 | 10 | 54 |
| 28 Jan | 377.50 | 8.45 | -3.2 | 35.81 | 24 | 0 | 44 |
| 27 Jan | 363.95 | 11.65 | -0.95 | 35.65 | 10 | 2 | 43 |
| 23 Jan | 361.35 | 12.6 | 3.1 | 34.62 | 6 | 4 | 40 |
| 22 Jan | 366.20 | 9.5 | -1.5 | 31.37 | 7 | 3 | 35 |
| 21 Jan | 355.80 | 11 | -2 | 27.42 | 10 | 3 | 28 |
| 20 Jan | 358.90 | 13 | 3.05 | 32.19 | 4 | 2 | 24 |
| 19 Jan | 370.10 | 9.95 | -0.05 | 32.98 | 1 | 0 | 22 |
| 16 Jan | 371.00 | 10 | -1.7 | - | 0 | 0 | 22 |
| 14 Jan | 369.90 | 10 | -1.7 | - | 0 | 0 | 22 |
| 13 Jan | 366.90 | 10 | -1.7 | 30.48 | 4 | 2 | 20 |
| 12 Jan | 370.50 | 11.7 | 2.2 | - | 0 | 0 | 18 |
| 9 Jan | 363.60 | 11.7 | 2.2 | 31.1 | 3 | 2 | 17 |
| 8 Jan | 371.40 | 9.8 | 2.5 | 31.45 | 13 | 11 | 13 |
| 7 Jan | 385.25 | 7.3 | -18.05 | - | 0 | 0 | 2 |
| 6 Jan | 382.85 | 7.3 | -18.05 | - | 0 | 0 | 2 |
| 5 Jan | 381.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 380.65 | 25.35 | - | - | 0 | 0 | 0 |
| 1 Jan | 367.70 | 25.35 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 356.80 | 25.35 | 0 | - | 0 | 0 | 0 |
For Rec Limited - strike price 350 expiring on 30MAR2026
Delta for 350 PE is -0.66
Historical price for 350 PE is as follows
On 10 Mar RECLTD was trading at 331.40. The strike last trading price was 24.25, which was -5.1 lower than the previous day. The implied volatity was 45.25, the open interest changed by -15 which decreased total open position to 2053
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 28.75, which was 10.6 higher than the previous day. The implied volatity was 46.21, the open interest changed by -64 which decreased total open position to 2071
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 18.45, which was 3.4 higher than the previous day. The implied volatity was 38.73, the open interest changed by -24 which decreased total open position to 2136
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 14.55, which was -11.95 lower than the previous day. The implied volatity was 33.28, the open interest changed by -814 which decreased total open position to 2164
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 27.15, which was 9.15 higher than the previous day. The implied volatity was 42.75, the open interest changed by 44 which increased total open position to 2978
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 17.65, which was 6.75 higher than the previous day. The implied volatity was 35.8, the open interest changed by -92 which decreased total open position to 2935
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 10.95, which was 2.5 higher than the previous day. The implied volatity was 29.37, the open interest changed by 20 which increased total open position to 3032
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 8.3, which was -0.35 lower than the previous day. The implied volatity was 27.75, the open interest changed by -35 which decreased total open position to 3013
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 8.75, which was -0.35 lower than the previous day. The implied volatity was 28.58, the open interest changed by 660 which increased total open position to 3048
On 24 Feb RECLTD was trading at 354.00. The strike last trading price was 8.6, which was -1.2 lower than the previous day. The implied volatity was 28.68, the open interest changed by 876 which increased total open position to 2396
On 23 Feb RECLTD was trading at 352.20. The strike last trading price was 9.65, which was 0.3 higher than the previous day. The implied volatity was 28.42, the open interest changed by 390 which increased total open position to 1516
On 20 Feb RECLTD was trading at 354.20. The strike last trading price was 9.5, which was -0.25 lower than the previous day. The implied volatity was 29.15, the open interest changed by 117 which increased total open position to 1125
On 19 Feb RECLTD was trading at 353.55. The strike last trading price was 10.25, which was 5.1 higher than the previous day. The implied volatity was 29.05, the open interest changed by 185 which increased total open position to 1003
On 18 Feb RECLTD was trading at 364.30. The strike last trading price was 5.4, which was -1.9 lower than the previous day. The implied volatity was 26, the open interest changed by 59 which increased total open position to 818
On 17 Feb RECLTD was trading at 358.60. The strike last trading price was 7.25, which was -2.95 lower than the previous day. The implied volatity was 26.18, the open interest changed by 65 which increased total open position to 758
On 16 Feb RECLTD was trading at 353.50. The strike last trading price was 10.15, which was -4.3 lower than the previous day. The implied volatity was 29.24, the open interest changed by 42 which increased total open position to 690
On 13 Feb RECLTD was trading at 346.90. The strike last trading price was 15.1, which was 2.1 higher than the previous day. The implied volatity was 31.48, the open interest changed by 77 which increased total open position to 647
On 12 Feb RECLTD was trading at 350.70. The strike last trading price was 13.35, which was 2.7 higher than the previous day. The implied volatity was 31.94, the open interest changed by 268 which increased total open position to 568
On 11 Feb RECLTD was trading at 353.95. The strike last trading price was 10.5, which was -0.25 lower than the previous day. The implied volatity was 29.02, the open interest changed by 53 which increased total open position to 301
On 10 Feb RECLTD was trading at 355.80. The strike last trading price was 10.8, which was 1 higher than the previous day. The implied volatity was 30.45, the open interest changed by 12 which increased total open position to 244
On 9 Feb RECLTD was trading at 359.90. The strike last trading price was 10, which was 4.65 higher than the previous day. The implied volatity was 31.07, the open interest changed by 46 which increased total open position to 237
On 6 Feb RECLTD was trading at 372.50. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 28.44, the open interest changed by 31 which increased total open position to 191
On 5 Feb RECLTD was trading at 382.10. The strike last trading price was 5.2, which was -0.4 lower than the previous day. The implied volatity was 32.54, the open interest changed by -3 which decreased total open position to 158
On 4 Feb RECLTD was trading at 381.60. The strike last trading price was 5.6, which was -1.4 lower than the previous day. The implied volatity was 32.85, the open interest changed by 13 which increased total open position to 161
On 3 Feb RECLTD was trading at 372.50. The strike last trading price was 7.15, which was -3.55 lower than the previous day. The implied volatity was 31.73, the open interest changed by -13 which decreased total open position to 149
On 2 Feb RECLTD was trading at 363.10. The strike last trading price was 10.55, which was -2.65 lower than the previous day. The implied volatity was 34.17, the open interest changed by 49 which increased total open position to 162
On 1 Feb RECLTD was trading at 359.85. The strike last trading price was 15.6, which was 4 higher than the previous day. The implied volatity was 39.66, the open interest changed by 6 which increased total open position to 113
On 30 Jan RECLTD was trading at 364.10. The strike last trading price was 11.5, which was 2.35 higher than the previous day. The implied volatity was 35.13, the open interest changed by 54 which increased total open position to 108
On 29 Jan RECLTD was trading at 375.30. The strike last trading price was 9.15, which was 0.7 higher than the previous day. The implied volatity was 36.5, the open interest changed by 10 which increased total open position to 54
On 28 Jan RECLTD was trading at 377.50. The strike last trading price was 8.45, which was -3.2 lower than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 44
On 27 Jan RECLTD was trading at 363.95. The strike last trading price was 11.65, which was -0.95 lower than the previous day. The implied volatity was 35.65, the open interest changed by 2 which increased total open position to 43
On 23 Jan RECLTD was trading at 361.35. The strike last trading price was 12.6, which was 3.1 higher than the previous day. The implied volatity was 34.62, the open interest changed by 4 which increased total open position to 40
On 22 Jan RECLTD was trading at 366.20. The strike last trading price was 9.5, which was -1.5 lower than the previous day. The implied volatity was 31.37, the open interest changed by 3 which increased total open position to 35
On 21 Jan RECLTD was trading at 355.80. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 27.42, the open interest changed by 3 which increased total open position to 28
On 20 Jan RECLTD was trading at 358.90. The strike last trading price was 13, which was 3.05 higher than the previous day. The implied volatity was 32.19, the open interest changed by 2 which increased total open position to 24
On 19 Jan RECLTD was trading at 370.10. The strike last trading price was 9.95, which was -0.05 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 22
On 16 Jan RECLTD was trading at 371.00. The strike last trading price was 10, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 14 Jan RECLTD was trading at 369.90. The strike last trading price was 10, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 13 Jan RECLTD was trading at 366.90. The strike last trading price was 10, which was -1.7 lower than the previous day. The implied volatity was 30.48, the open interest changed by 2 which increased total open position to 20
On 12 Jan RECLTD was trading at 370.50. The strike last trading price was 11.7, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Jan RECLTD was trading at 363.60. The strike last trading price was 11.7, which was 2.2 higher than the previous day. The implied volatity was 31.1, the open interest changed by 2 which increased total open position to 17
On 8 Jan RECLTD was trading at 371.40. The strike last trading price was 9.8, which was 2.5 higher than the previous day. The implied volatity was 31.45, the open interest changed by 11 which increased total open position to 13
On 7 Jan RECLTD was trading at 385.25. The strike last trading price was 7.3, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan RECLTD was trading at 382.85. The strike last trading price was 7.3, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan RECLTD was trading at 381.00. 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 2 Jan RECLTD was trading at 380.65. The strike last trading price was 25.35, 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 1 Jan RECLTD was trading at 367.70. The strike last trading price was 25.35, 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 31 Dec RECLTD was trading at 356.80. The strike last trading price was 25.35, 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
