RECLTD
Rec Limited
Historical option data for RECLTD
21 Apr 2026 04:10 PM IST
| RECLTD 28-Apr-2026 (6d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.16
Gamma: 0.00619
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 383.35 | 28.85 | 0.3500000000000014 | 35.47 | 46 | -20 | 533 | |||||||||
| 20 Apr | 382.70 | 27.55 | 6.150000000000002 | 34.52 | 97 | -52 | 552 | |||||||||
| 17 Apr | 373.30 | 20.95 | 6.299999999999999 | 33.81 | 185 | -61 | 603 | |||||||||
| 16 Apr | 364.20 | 14.6 | 6.75 | 33.43 | 4,279 | -1,336 | 666 | |||||||||
| 15 Apr | 352.65 | 7.7 | 1.6000000000000005 | 31.16 | 3,355 | 1,651 | 2,004 | |||||||||
| 13 Apr | 347.00 | 6.25 | -1.4000000000000004 | 32.82 | 602 | -11 | 353 | |||||||||
| 10 Apr | 349.80 | 7.25 | -0.20000000000000018 | 29.76 | 1,223 | -38 | 370 | |||||||||
| 9 Apr | 346.80 | 7.05 | 1.4 | 31.57 | 1,478 | -4 | 405 | |||||||||
| 8 Apr | 342.65 | 5.75 | 2.55 | 30.49 | 871 | 241 | 410 | |||||||||
| 7 Apr | 329.35 | 3.25 | 0.05 | 34.5 | 87 | 49 | 170 | |||||||||
| 6 Apr | 327.55 | 3.05 | 0.05 | 34.84 | 49 | -5 | 125 | |||||||||
| 2 Apr | 324.80 | 2.95 | 0.15 | 33.15 | 62 | 16 | 130 | |||||||||
| 1 Apr | 322.10 | 2.85 | 1.3 | 33.79 | 68 | 15 | 114 | |||||||||
| 30 Mar | 305.10 | 1.55 | -1.3 | 38.46 | 58 | -1 | 100 | |||||||||
| 27 Mar | 318.45 | 2.9 | -1.9 | 33.97 | 242 | -19 | 106 | |||||||||
| 25 Mar | 327.70 | 4.8 | 0.9 | 32.44 | 167 | 66 | 125 | |||||||||
| 24 Mar | 320.80 | 3.9 | -0.2 | 34.93 | 36 | 7 | 59 | |||||||||
| 23 Mar | 316.45 | 4.1 | -2.4 | 38.56 | 23 | 3 | 51 | |||||||||
| 20 Mar | 330.50 | 6.5 | 0 | 33.31 | 49 | -14 | 48 | |||||||||
| 19 Mar | 333.40 | 6.75 | -4.3 | 29.01 | 41 | 29 | 63 | |||||||||
| 18 Mar | 348.05 | 11 | 3.5 | 26.26 | 12 | 6 | 34 | |||||||||
| 17 Mar | 337.70 | 7.45 | -2.7 | - | 8 | 0 | 28 | |||||||||
| 16 Mar | 332.45 | 7.45 | -2.7 | 32.53 | 8 | 2 | 27 | |||||||||
| 13 Mar | 331.50 | 10.15 | -2.85 | 37.77 | 1 | 5 | 0 | |||||||||
| 12 Mar | 343.50 | 13 | 4.35 | 32.3 | 6 | 3 | 22 | |||||||||
| 11 Mar | 333.05 | 8.65 | 0.95 | - | 0 | 0 | 19 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 334.40 | 8.65 | 0.95 | 29.63 | 13 | 12 | 18 | |||||||||
| 9 Mar | 324.40 | 7.7 | -10 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 339.15 | 7.7 | -10 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 341.85 | 7.7 | -10 | - | 4 | 3 | 0 | |||||||||
| 4 Mar | 328.75 | 7.7 | -10 | 30.85 | 4 | 2 | 5 | |||||||||
| 2 Mar | 338.95 | 17.7 | -5.5 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 349.80 | 17.7 | -5.5 | 31.6 | 1 | 0 | 2 | |||||||||
| 26 Feb | 354.10 | 23.2 | -13.7 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 354.00 | 23.2 | -13.7 | 35.75 | 2 | 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 | 0 | 0 | 0.66 | 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 | 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 355 expiring on 28APR2026
Delta for 355 CE is 0.94
Historical price for 355 CE is as follows
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 28.85, which was 0.3500000000000014 higher than the previous day. The implied volatity was 35.47, the open interest changed by -20 which decreased total open position to 533
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 27.55, which was 6.150000000000002 higher than the previous day. The implied volatity was 34.52, the open interest changed by -52 which decreased total open position to 552
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 20.95, which was 6.299999999999999 higher than the previous day. The implied volatity was 33.81, the open interest changed by -61 which decreased total open position to 603
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 14.6, which was 6.75 higher than the previous day. The implied volatity was 33.43, the open interest changed by -1336 which decreased total open position to 666
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 7.7, which was 1.6000000000000005 higher than the previous day. The implied volatity was 31.16, the open interest changed by 1651 which increased total open position to 2004
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 6.25, which was -1.4000000000000004 lower than the previous day. The implied volatity was 32.82, the open interest changed by -11 which decreased total open position to 353
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 7.25, which was -0.20000000000000018 lower than the previous day. The implied volatity was 29.76, the open interest changed by -38 which decreased total open position to 370
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 7.05, which was 1.4 higher than the previous day. The implied volatity was 31.57, the open interest changed by -4 which decreased total open position to 405
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 5.75, which was 2.55 higher than the previous day. The implied volatity was 30.49, the open interest changed by 241 which increased total open position to 410
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 34.5, the open interest changed by 49 which increased total open position to 170
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 34.84, the open interest changed by -5 which decreased total open position to 125
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 33.15, the open interest changed by 16 which increased total open position to 130
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 2.85, which was 1.3 higher than the previous day. The implied volatity was 33.79, the open interest changed by 15 which increased total open position to 114
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 1.55, which was -1.3 lower than the previous day. The implied volatity was 38.46, the open interest changed by -1 which decreased total open position to 100
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 2.9, which was -1.9 lower than the previous day. The implied volatity was 33.97, the open interest changed by -19 which decreased total open position to 106
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 4.8, which was 0.9 higher than the previous day. The implied volatity was 32.44, the open interest changed by 66 which increased total open position to 125
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 3.9, which was -0.2 lower than the previous day. The implied volatity was 34.93, the open interest changed by 7 which increased total open position to 59
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 4.1, which was -2.4 lower than the previous day. The implied volatity was 38.56, the open interest changed by 3 which increased total open position to 51
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 33.31, the open interest changed by -14 which decreased total open position to 48
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 6.75, which was -4.3 lower than the previous day. The implied volatity was 29.01, the open interest changed by 29 which increased total open position to 63
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 11, which was 3.5 higher than the previous day. The implied volatity was 26.26, the open interest changed by 6 which increased total open position to 34
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 7.45, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 7.45, which was -2.7 lower than the previous day. The implied volatity was 32.53, the open interest changed by 2 which increased total open position to 27
On 13 Mar RECLTD was trading at 331.50. The strike last trading price was 10.15, which was -2.85 lower than the previous day. The implied volatity was 37.77, the open interest changed by 5 which increased total open position to 0
On 12 Mar RECLTD was trading at 343.50. The strike last trading price was 13, which was 4.35 higher than the previous day. The implied volatity was 32.3, the open interest changed by 3 which increased total open position to 22
On 11 Mar RECLTD was trading at 333.05. The strike last trading price was 8.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Mar RECLTD was trading at 334.40. The strike last trading price was 8.65, which was 0.95 higher than the previous day. The implied volatity was 29.63, the open interest changed by 12 which increased total open position to 18
On 9 Mar RECLTD was trading at 324.40. The strike last trading price was 7.7, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar RECLTD was trading at 339.15. The strike last trading price was 7.7, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar RECLTD was trading at 341.85. The strike last trading price was 7.7, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 7.7, which was -10 lower than the previous day. The implied volatity was 30.85, the open interest changed by 2 which increased total open position to 5
On 2 Mar RECLTD was trading at 338.95. The strike last trading price was 17.7, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb RECLTD was trading at 349.80. The strike last trading price was 17.7, which was -5.5 lower than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 2
On 26 Feb RECLTD was trading at 354.10. The strike last trading price was 23.2, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb RECLTD was trading at 354.00. The strike last trading price was 23.2, which was -13.7 lower than the previous day. The implied volatity was 35.75, 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 0, which was 0 lower than the previous day. The implied volatity was 0.66, 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 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 (6d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.16
Gamma: 0.00687
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 383.35 | 0.75 | -0.5 | 38.85 | 259 | 31 | 531 |
| 20 Apr | 382.70 | 1.35 | -0.8500000000000001 | 41.13 | 766 | 43 | 503 |
| 17 Apr | 373.30 | 2.15 | -2.3000000000000003 | 32.65 | 1,764 | 58 | 460 |
| 16 Apr | 364.20 | 4.55 | -5.000000000000001 | 32.64 | 2,734 | 128 | 402 |
| 15 Apr | 352.65 | 9.7 | -3.75 | 33.25 | 695 | 198 | 298 |
| 13 Apr | 347.00 | 13.3 | 1.5500000000000007 | 33.12 | 71 | 10 | 100 |
| 10 Apr | 349.80 | 11.8 | -2.25 | 30.06 | 129 | 1 | 89 |
| 9 Apr | 346.80 | 13.75 | -3.3 | 31.55 | 130 | 55 | 88 |
| 8 Apr | 342.65 | 17.05 | -10.2 | 35.23 | 28 | -6 | 32 |
| 7 Apr | 329.35 | 27.15 | -21.85 | 37.17 | 3 | 1 | 38 |
| 6 Apr | 327.55 | 49 | 12.5 | - | 0 | 0 | 37 |
| 2 Apr | 324.80 | 49 | 12.5 | - | 0 | 0 | 37 |
| 1 Apr | 322.10 | 49 | 12.5 | - | 0 | 0 | 37 |
| 30 Mar | 305.10 | 49 | 12.5 | 41.55 | 14 | 10 | 36 |
| 27 Mar | 318.45 | 36.5 | -4.35 | 35.96 | 6 | 5 | 25 |
| 25 Mar | 327.70 | 40.85 | 13.35 | - | 0 | 0 | 20 |
| 24 Mar | 320.80 | 40.85 | 13.35 | - | 0 | 0 | 20 |
| 23 Mar | 316.45 | 40.85 | 13.35 | 41.12 | 7 | 5 | 18 |
| 20 Mar | 330.50 | 27.5 | 0.3 | 32.43 | 4 | 2 | 11 |
| 19 Mar | 333.40 | 27.2 | 8.2 | 40.33 | 6 | 4 | 9 |
| 18 Mar | 348.05 | 19 | -10 | 37.78 | 2 | 3 | 0 |
| 17 Mar | 337.70 | 29 | 6.5 | 48.2 | 3 | 1 | 1 |
| 16 Mar | 332.45 | 22.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 331.50 | 22.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 343.50 | 22.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 333.05 | 22.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 334.40 | 22.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 324.40 | 22.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 22.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 341.85 | 22.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 328.75 | 22.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 338.95 | 22.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 349.80 | 22.5 | 0 | 0.07 | 0 | 0 | 0 |
| 26 Feb | 354.10 | 22.5 | 0 | 1.09 | 0 | 0 | 0 |
| 25 Feb | 354.00 | 22.5 | 0 | 1.16 | 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 | 22.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 350.70 | 22.5 | 0 | 0.55 | 0 | 0 | 0 |
| 11 Feb | 353.95 | 22.5 | 0 | 1.21 | 0 | 0 | 0 |
| 10 Feb | 355.80 | 22.5 | 0 | 2.33 | 0 | 0 | 0 |
| 9 Feb | 359.90 | 22.5 | 0 | 2.47 | 0 | 0 | 0 |
| 6 Feb | 372.50 | 22.5 | 0 | 4.47 | 0 | 0 | 0 |
| 5 Feb | 382.10 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 381.60 | 22.5 | 0 | 5.64 | 0 | 0 | 0 |
| 3 Feb | 372.50 | 22.5 | 0 | 4.47 | 0 | 0 | 0 |
| 2 Feb | 363.10 | 22.5 | 0 | 2.46 | 0 | 0 | 0 |
| 1 Feb | 359.85 | 22.5 | 0 | 2.93 | 0 | 0 | 0 |
| 30 Jan | 364.10 | 22.5 | 0 | 4.21 | 0 | 0 | 0 |
| 29 Jan | 375.30 | 22.5 | 0 | 5.16 | 0 | 0 | 0 |
For Rec Limited - strike price 355 expiring on 28APR2026
Delta for 355 PE is -0.08
Historical price for 355 PE is as follows
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was 38.85, the open interest changed by 31 which increased total open position to 531
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 1.35, which was -0.8500000000000001 lower than the previous day. The implied volatity was 41.13, the open interest changed by 43 which increased total open position to 503
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 2.15, which was -2.3000000000000003 lower than the previous day. The implied volatity was 32.65, the open interest changed by 58 which increased total open position to 460
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 4.55, which was -5.000000000000001 lower than the previous day. The implied volatity was 32.64, the open interest changed by 128 which increased total open position to 402
On 15 Apr RECLTD was trading at 352.65. The strike last trading price was 9.7, which was -3.75 lower than the previous day. The implied volatity was 33.25, the open interest changed by 198 which increased total open position to 298
On 13 Apr RECLTD was trading at 347.00. The strike last trading price was 13.3, which was 1.5500000000000007 higher than the previous day. The implied volatity was 33.12, the open interest changed by 10 which increased total open position to 100
On 10 Apr RECLTD was trading at 349.80. The strike last trading price was 11.8, which was -2.25 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 89
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 13.75, which was -3.3 lower than the previous day. The implied volatity was 31.55, the open interest changed by 55 which increased total open position to 88
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 17.05, which was -10.2 lower than the previous day. The implied volatity was 35.23, the open interest changed by -6 which decreased total open position to 32
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 27.15, which was -21.85 lower than the previous day. The implied volatity was 37.17, the open interest changed by 1 which increased total open position to 38
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 49, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 49, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 49, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 49, which was 12.5 higher than the previous day. The implied volatity was 41.55, the open interest changed by 10 which increased total open position to 36
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 36.5, which was -4.35 lower than the previous day. The implied volatity was 35.96, the open interest changed by 5 which increased total open position to 25
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 40.85, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar RECLTD was trading at 320.80. The strike last trading price was 40.85, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 40.85, which was 13.35 higher than the previous day. The implied volatity was 41.12, the open interest changed by 5 which increased total open position to 18
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 27.5, which was 0.3 higher than the previous day. The implied volatity was 32.43, the open interest changed by 2 which increased total open position to 11
On 19 Mar RECLTD was trading at 333.40. The strike last trading price was 27.2, which was 8.2 higher than the previous day. The implied volatity was 40.33, the open interest changed by 4 which increased total open position to 9
On 18 Mar RECLTD was trading at 348.05. The strike last trading price was 19, which was -10 lower than the previous day. The implied volatity was 37.78, the open interest changed by 3 which increased total open position to 0
On 17 Mar RECLTD was trading at 337.70. The strike last trading price was 29, which was 6.5 higher than the previous day. The implied volatity was 48.2, the open interest changed by 1 which increased total open position to 1
On 16 Mar RECLTD was trading at 332.45. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 331.50. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 343.50. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 333.05. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 334.40. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 324.40. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 339.15. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 341.85. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RECLTD was trading at 328.75. The strike last trading price was 22.5, 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 Mar RECLTD was trading at 338.95. The strike last trading price was 22.5, 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 22.5, which was 0 lower than the previous day. The implied volatity was 0.07, 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 22.5, which was 0 lower than the previous day. The implied volatity was 1.09, 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 22.5, which was 0 lower than the previous day. The implied volatity was 1.16, 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 22.5, 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 22.5, which was 0 lower than the previous day. The implied volatity was 0.55, 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 22.5, which was 0 lower than the previous day. The implied volatity was 1.21, 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 22.5, which was 0 lower than the previous day. The implied volatity was 2.33, 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 22.5, which was 0 lower than the previous day. The implied volatity was 2.47, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.47, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.64, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.47, 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 22.5, which was 0 lower than the previous day. The implied volatity was 2.46, 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 22.5, which was 0 lower than the previous day. The implied volatity was 2.93, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.21, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
