Historical option data for RECLTD
22 May 2026 04:10 PM IST
| RECLTD 26-May-2026 (3d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0
Theta: -0.17
Gamma: 0.01099
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 336.95 | 0.3 | -0.1 (-25.00%) | 30.5 | 247 | -66 | 716 | |||||||||
| 21 May | 333.70 | 0.4 | -0.2 (-33.33%) | 34.05 | 822 | -119 | 785 | |||||||||
| 20 May | 333.00 | 0.65 | -0.35 (-35.00%) | 33.77 | 728 | -32 | 904 | |||||||||
| 19 May | 334.25 | 0.95 | -0.4 (-29.63%) | 35.69 | 568 | 25 | 935 | |||||||||
| 18 May | 333.70 | 1.4 | -2.7 (-65.85%) | 37.46 | 1,463 | 111 | 911 | |||||||||
| 15 May | 345.85 | 4.25 | -1.4 (-24.78%) | 31.65 | 1,607 | 34 | 802 | |||||||||
| 14 May | 348.30 | 5.85 | 0.15 (2.63%) | 33.13 | 2,224 | 59 | 770 | |||||||||
| 13 May | 346.55 | 5.5 | 0.6 (12.24%) | 0 | 1,413 | 12 | 711 | |||||||||
| 12 May | 344.35 | 5.1 | -3.2 (-38.55%) | 0 | 1,025 | 35 | 700 | |||||||||
| 11 May | 351.55 | 8.3 | -5.3 (-38.97%) | 0 | 679 | 33 | 677 | |||||||||
| 8 May | 359.40 | 13.2 | -0.75 (-5.38%) | 33.12 | 502 | -47 | 645 | |||||||||
| 7 May | 359.75 | 13.8 | -0.45 (-3.16%) | 32.92 | 862 | -135 | 691 | |||||||||
| 6 May | 359.10 | 14 | 1.4 (11.11%) | 33.6 | 1,752 | 41 | 828 | |||||||||
| 5 May | 356.40 | 13.4 | 1.85 (16.02%) | 33.75 | 2,057 | 190 | 788 | |||||||||
| 4 May | 353.50 | 11.6 | -0.55 (-4.53%) | 32.65 | 763 | 409 | 593 | |||||||||
| 30 Apr | 354.30 | 12.2 | -5.25 (-30.09%) | 29.97 | 1,803 | 306 | 490 | |||||||||
| 29 Apr | 363.55 | 16.75 | -15 (-47.24%) | 30.27 | 547 | 97 | 183 | |||||||||
| 28 Apr | 375.80 | 31.75 | 2.05 (6.90%) | 36.29 | 59 | 37 | 86 | |||||||||
| 27 Apr | 378.05 | 29.7 | 4.55 (18.09%) | 35.8 | 6 | 4 | 48 | |||||||||
| 24 Apr | 374.00 | 25.15 | -4.05 (-13.87%) | 35.77 | 4 | 0 | 44 | |||||||||
| 23 Apr | 376.45 | 29.2 | -6.05 (-17.16%) | 33.91 | 39 | 25 | 30 | |||||||||
| 22 Apr | 383.35 | 35.25 | 1.25 (3.68%) | 32.15 | 3 | -2 | 4 | |||||||||
| 21 Apr | 383.35 | 34 | 9.5 (38.78%) | 34.48 | 1 | 0 | 5 | |||||||||
| 20 Apr | 382.70 | 24.5 | -1.85 (-7.02%) | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 373.30 | 24.5 | -1.85 (-7.02%) | 38.45 | 0 | 0 | 5 | |||||||||
| 16 Apr | 364.20 | 24.5 | -6.4 (-20.71%) | 38.45 | 5 | 4 | 4 | |||||||||
| 15 Apr | 352.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 349.80 | 0 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 9 Apr | 346.80 | 30.9 | 0 (0.00%) | 1.1 | 0 | 0 | 0 | |||||||||
| 8 Apr | 342.65 | 30.9 | 0 (0.00%) | 1.75 | 0 | 0 | 0 | |||||||||
| 7 Apr | 329.35 | 30.9 | 0 (0.00%) | 4.93 | 0 | 0 | 0 | |||||||||
| 6 Apr | 327.55 | 30.9 | 0 (0.00%) | 5.42 | 0 | 0 | 0 | |||||||||
| 2 Apr | 324.80 | 30.9 | 0 (0.00%) | 5.6 | 0 | 0 | 0 | |||||||||
| 1 Apr | 322.10 | 30.9 | 0 (0.00%) | 6.08 | 0 | 0 | 0 | |||||||||
| 30 Mar | 305.10 | 30.9 | 0 (0.00%) | 8.1 | 0 | 0 | 0 | |||||||||
| 27 Mar | 318.45 | 30.9 | 0 (0.00%) | 6.71 | 0 | 0 | 0 | |||||||||
| 25 Mar | 327.70 | 30.9 | 0 (0.00%) | 4.47 | 0 | 0 | 0 | |||||||||
| 24 Mar | 320.80 | 30.9 | 0 (0.00%) | 5.75 | 0 | 0 | 0 | |||||||||
| 23 Mar | 316.45 | 30.9 | 0 (0.00%) | 6.87 | 0 | 0 | 0 | |||||||||
| 20 Mar | 330.50 | 30.9 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
| 19 Mar | 333.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 348.05 | 30.9 | 0 (0.00%) | 0.52 | 0 | 0 | 0 | |||||||||
| 17 Mar | 337.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 332.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 331.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 343.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 333.05 | 0 | 0 (0.00%) | 2.67 | 0 | 0 | 0 | |||||||||
| 10 Mar | 334.40 | 0 | 0 (0.00%) | 2.63 | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 339.15 | 0 | 0 (0.00%) | 1.51 | 0 | 0 | 0 | |||||||||
| 5 Mar | 341.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 328.75 | 0 | 0 (0.00%) | 1.52 | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.95 | 0 | 0 (0.00%) | 1.43 | 0 | 0 | 0 | |||||||||
| 27 Feb | 349.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Rec Limited - strike price 355 expiring on 26MAY2026
Delta for 355 CE is 0.06
Historical price for 355 CE is as follows
On 22 May RECLTD was trading at 336.95. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 30.5, the open interest changed by -66 which decreased total open position to 716
On 21 May RECLTD was trading at 333.70. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 34.05, the open interest changed by -119 which decreased total open position to 785
On 20 May RECLTD was trading at 333.00. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 33.77, the open interest changed by -32 which decreased total open position to 904
On 19 May RECLTD was trading at 334.25. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 35.69, the open interest changed by 25 which increased total open position to 935
On 18 May RECLTD was trading at 333.70. The strike last trading price was 1.4, which was -2.7 lower than the previous day. The implied volatity was 37.46, the open interest changed by 111 which increased total open position to 911
On 15 May RECLTD was trading at 345.85. The strike last trading price was 4.25, which was -1.4 lower than the previous day. The implied volatity was 31.65, the open interest changed by 34 which increased total open position to 802
On 14 May RECLTD was trading at 348.30. The strike last trading price was 5.85, which was 0.15 higher than the previous day. The implied volatity was 33.13, the open interest changed by 59 which increased total open position to 770
On 13 May RECLTD was trading at 346.55. The strike last trading price was 5.5, which was 0.6 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 711
On 12 May RECLTD was trading at 344.35. The strike last trading price was 5.1, which was -3.2 lower than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 700
On 11 May RECLTD was trading at 351.55. The strike last trading price was 8.3, which was -5.3 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 677
On 8 May RECLTD was trading at 359.40. The strike last trading price was 13.2, which was -0.75 lower than the previous day. The implied volatity was 33.12, the open interest changed by -47 which decreased total open position to 645
On 7 May RECLTD was trading at 359.75. The strike last trading price was 13.8, which was -0.45 lower than the previous day. The implied volatity was 32.92, the open interest changed by -135 which decreased total open position to 691
On 6 May RECLTD was trading at 359.10. The strike last trading price was 14, which was 1.4 higher than the previous day. The implied volatity was 33.6, the open interest changed by 41 which increased total open position to 828
On 5 May RECLTD was trading at 356.40. The strike last trading price was 13.4, which was 1.85 higher than the previous day. The implied volatity was 33.75, the open interest changed by 190 which increased total open position to 788
On 4 May RECLTD was trading at 353.50. The strike last trading price was 11.6, which was -0.55 lower than the previous day. The implied volatity was 32.65, the open interest changed by 409 which increased total open position to 593
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 12.2, which was -5.25 lower than the previous day. The implied volatity was 29.97, the open interest changed by 306 which increased total open position to 490
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 16.75, which was -15 lower than the previous day. The implied volatity was 30.27, the open interest changed by 97 which increased total open position to 183
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 31.75, which was 2.05 higher than the previous day. The implied volatity was 36.29, the open interest changed by 37 which increased total open position to 86
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 29.7, which was 4.55 higher than the previous day. The implied volatity was 35.8, the open interest changed by 4 which increased total open position to 48
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 25.15, which was -4.05 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 44
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 29.2, which was -6.05 lower than the previous day. The implied volatity was 33.91, the open interest changed by 25 which increased total open position to 30
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 35.25, which was 1.25 higher than the previous day. The implied volatity was 32.15, the open interest changed by -2 which decreased total open position to 4
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 34, which was 9.5 higher than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 5
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 24.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 24.5, which was -1.85 lower than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 5
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 24.5, which was -6.4 lower than the previous day. The implied volatity was 38.45, the open interest changed by 4 which increased total open position to 4
On 15 Apr RECLTD was trading at 352.65. 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 13 Apr RECLTD was trading at 347.00. 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 Apr RECLTD was trading at 349.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 5.6, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RECLTD was trading at 305.10. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 8.1, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RECLTD was trading at 318.45. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RECLTD was trading at 327.70. The strike last trading price was 30.9, 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 24 Mar RECLTD was trading at 320.80. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 23 Mar RECLTD was trading at 316.45. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RECLTD was trading at 330.50. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RECLTD was trading at 333.40. 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 Mar RECLTD was trading at 348.05. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RECLTD was trading at 337.70. 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 16 Mar RECLTD was trading at 332.45. 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 13 Mar RECLTD was trading at 331.50. 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 12 Mar RECLTD was trading at 343.50. 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 11 Mar RECLTD was trading at 333.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, 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 0, which was 0 lower than the previous day. The implied volatity was 2.63, 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 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 Mar RECLTD was trading at 339.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.51, 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 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 4 Mar RECLTD was trading at 328.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.52, 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 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 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 26-May-2026 (3d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.18
Gamma: 0.01216
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 336.95 | 19 | -1 (-5.00%) | 34.58 | 73 | -56 | 800 |
| 21 May | 333.70 | 20 | -3 (-13.04%) | 32.91 | 9 | -3 | 857 |
| 20 May | 333.00 | 22 | 1 (4.76%) | 35.28 | 30 | -6 | 860 |
| 19 May | 334.25 | 21 | 0 (0.00%) | 31.57 | 54 | -22 | 866 |
| 18 May | 333.70 | 21 | 9 (75.00%) | 28.1 | 126 | -31 | 888 |
| 15 May | 345.85 | 12 | 1 (9.09%) | 29.42 | 299 | 34 | 919 |
| 14 May | 348.30 | 10 | -2 (-16.67%) | 25.18 | 391 | -10 | 885 |
| 13 May | 346.55 | 12 | -3 (-20.00%) | 28.65 | 199 | -10 | 895 |
| 12 May | 344.35 | 14 | 3 (27.27%) | 0 | 526 | -12 | 906 |
| 11 May | 351.55 | 11 | 4 (57.14%) | 0 | 471 | -44 | 918 |
| 8 May | 359.40 | 7.25 | 0.25 (3.57%) | 30.5 | 495 | -17 | 964 |
| 7 May | 359.75 | 7 | -0.65 (-8.50%) | 28.8 | 917 | -43 | 983 |
| 6 May | 359.10 | 7.6 | -1.85 (-19.58%) | 29.61 | 815 | 41 | 1,026 |
| 5 May | 356.40 | 9.35 | -1.2 (-11.37%) | 31.97 | 999 | 132 | 982 |
| 4 May | 353.50 | 10.2 | -1.15 (-10.13%) | 29.77 | 902 | 119 | 857 |
| 30 Apr | 354.30 | 11.1 | 3.9 (54.17%) | 31 | 2,220 | 125 | 863 |
| 29 Apr | 363.55 | 7.5 | 1 (15.38%) | 29.04 | 3,238 | 627 | 738 |
| 28 Apr | 375.80 | 6.65 | 1.1 (19.82%) | 35.91 | 246 | 61 | 108 |
| 27 Apr | 378.05 | 5.45 | -1.55 (-22.14%) | 35.56 | 34 | 3 | 49 |
| 24 Apr | 374.00 | 6.9 | 1.9 (38.00%) | 35.39 | 14 | 5 | 46 |
| 23 Apr | 376.45 | 5 | 0.55 (12.36%) | 32.16 | 16 | -1 | 41 |
| 22 Apr | 383.35 | 4.45 | -0.15 (-3.26%) | 33.09 | 12 | 4 | 42 |
| 21 Apr | 383.35 | 4.6 | -0.75 (-14.02%) | 32.94 | 12 | 4 | 39 |
| 20 Apr | 382.70 | 5.35 | -1.8 (-25.17%) | 34.53 | 14 | 8 | 34 |
| 17 Apr | 373.30 | 7.15 | -1.5 (-17.34%) | 31.83 | 21 | 7 | 25 |
| 16 Apr | 364.20 | 8.65 | -17.4 (-66.79%) | 28.57 | 18 | 8 | 8 |
| 15 Apr | 352.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 349.80 | 0 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 9 Apr | 346.80 | 26.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 342.65 | 26.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 329.35 | 26.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 327.55 | 26.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 324.80 | 26.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 322.10 | 26.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 305.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 318.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 327.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 320.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 316.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 330.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 333.40 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 348.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 337.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 332.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 331.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 343.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 333.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 334.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 324.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 341.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 328.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 338.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 349.80 | 0 | 0 (0.00%) | 0.65 | 0 | 0 | 0 |
For Rec Limited - strike price 355 expiring on 26MAY2026
Delta for 355 PE is -0.92
Historical price for 355 PE is as follows
On 22 May RECLTD was trading at 336.95. The strike last trading price was 19, which was -1 lower than the previous day. The implied volatity was 34.58, the open interest changed by -56 which decreased total open position to 800
On 21 May RECLTD was trading at 333.70. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 32.91, the open interest changed by -3 which decreased total open position to 857
On 20 May RECLTD was trading at 333.00. The strike last trading price was 22, which was 1 higher than the previous day. The implied volatity was 35.28, the open interest changed by -6 which decreased total open position to 860
On 19 May RECLTD was trading at 334.25. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 31.57, the open interest changed by -22 which decreased total open position to 866
On 18 May RECLTD was trading at 333.70. The strike last trading price was 21, which was 9 higher than the previous day. The implied volatity was 28.1, the open interest changed by -31 which decreased total open position to 888
On 15 May RECLTD was trading at 345.85. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 29.42, the open interest changed by 34 which increased total open position to 919
On 14 May RECLTD was trading at 348.30. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 25.18, the open interest changed by -10 which decreased total open position to 885
On 13 May RECLTD was trading at 346.55. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 28.65, the open interest changed by -10 which decreased total open position to 895
On 12 May RECLTD was trading at 344.35. The strike last trading price was 14, which was 3 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 906
On 11 May RECLTD was trading at 351.55. The strike last trading price was 11, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by -44 which decreased total open position to 918
On 8 May RECLTD was trading at 359.40. The strike last trading price was 7.25, which was 0.25 higher than the previous day. The implied volatity was 30.5, the open interest changed by -17 which decreased total open position to 964
On 7 May RECLTD was trading at 359.75. The strike last trading price was 7, which was -0.65 lower than the previous day. The implied volatity was 28.8, the open interest changed by -43 which decreased total open position to 983
On 6 May RECLTD was trading at 359.10. The strike last trading price was 7.6, which was -1.85 lower than the previous day. The implied volatity was 29.61, the open interest changed by 41 which increased total open position to 1026
On 5 May RECLTD was trading at 356.40. The strike last trading price was 9.35, which was -1.2 lower than the previous day. The implied volatity was 31.97, the open interest changed by 132 which increased total open position to 982
On 4 May RECLTD was trading at 353.50. The strike last trading price was 10.2, which was -1.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by 119 which increased total open position to 857
On 30 Apr RECLTD was trading at 354.30. The strike last trading price was 11.1, which was 3.9 higher than the previous day. The implied volatity was 31, the open interest changed by 125 which increased total open position to 863
On 29 Apr RECLTD was trading at 363.55. The strike last trading price was 7.5, which was 1 higher than the previous day. The implied volatity was 29.04, the open interest changed by 627 which increased total open position to 738
On 28 Apr RECLTD was trading at 375.80. The strike last trading price was 6.65, which was 1.1 higher than the previous day. The implied volatity was 35.91, the open interest changed by 61 which increased total open position to 108
On 27 Apr RECLTD was trading at 378.05. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 35.56, the open interest changed by 3 which increased total open position to 49
On 24 Apr RECLTD was trading at 374.00. The strike last trading price was 6.9, which was 1.9 higher than the previous day. The implied volatity was 35.39, the open interest changed by 5 which increased total open position to 46
On 23 Apr RECLTD was trading at 376.45. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was 32.16, the open interest changed by -1 which decreased total open position to 41
On 22 Apr RECLTD was trading at 383.35. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 33.09, the open interest changed by 4 which increased total open position to 42
On 21 Apr RECLTD was trading at 383.35. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 32.94, the open interest changed by 4 which increased total open position to 39
On 20 Apr RECLTD was trading at 382.70. The strike last trading price was 5.35, which was -1.8 lower than the previous day. The implied volatity was 34.53, the open interest changed by 8 which increased total open position to 34
On 17 Apr RECLTD was trading at 373.30. The strike last trading price was 7.15, which was -1.5 lower than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 25
On 16 Apr RECLTD was trading at 364.20. The strike last trading price was 8.65, which was -17.4 lower than the previous day. The implied volatity was 28.57, the open interest changed by 8 which increased total open position to 8
On 15 Apr RECLTD was trading at 352.65. 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 13 Apr RECLTD was trading at 347.00. 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 Apr RECLTD was trading at 349.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RECLTD was trading at 346.80. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RECLTD was trading at 342.65. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RECLTD was trading at 329.35. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RECLTD was trading at 327.55. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RECLTD was trading at 324.80. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RECLTD was trading at 322.10. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RECLTD was trading at 305.10. 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 27 Mar RECLTD was trading at 318.45. 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 25 Mar RECLTD was trading at 327.70. 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 24 Mar RECLTD was trading at 320.80. 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 23 Mar RECLTD was trading at 316.45. 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 20 Mar RECLTD was trading at 330.50. 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 19 Mar RECLTD was trading at 333.40. 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 Mar RECLTD was trading at 348.05. 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 17 Mar RECLTD was trading at 337.70. 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 16 Mar RECLTD was trading at 332.45. 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 13 Mar RECLTD was trading at 331.50. 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 12 Mar RECLTD was trading at 343.50. 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 11 Mar RECLTD was trading at 333.05. 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 Mar RECLTD was trading at 334.40. 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 Mar RECLTD was trading at 324.40. 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 Mar RECLTD was trading at 339.15. 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 Mar RECLTD was trading at 341.85. 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 4 Mar RECLTD was trading at 328.75. 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 Mar RECLTD was trading at 338.95. 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 27 Feb RECLTD was trading at 349.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
