RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.09
Theta: -0.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 32.8 | -18.20 | 35.22 | 74 | 16 | 168 | |||
| 19 Dec | 529.10 | 51 | -6.40 | 49.82 | 110 | -6 | 152 | |||
| 18 Dec | 537.20 | 57.4 | -20.65 | - | 6 | -5 | 159 | |||
| 17 Dec | 550.55 | 78.05 | 10.95 | 96.26 | 3 | 0 | 165 | |||
| 16 Dec | 559.80 | 67.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 556.95 | 67.1 | -17.25 | - | 4 | 0 | 166 | |||
| 12 Dec | 559.55 | 84.35 | -4.45 | 53.59 | 51 | -30 | 166 | |||
| 11 Dec | 569.75 | 88.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 570.15 | 88.8 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 9 Dec | 563.70 | 88.8 | 9.80 | 61.48 | 3 | -1 | 197 | |||
| 6 Dec | 559.10 | 79 | 11.65 | - | 7 | -1 | 199 | |||
| 5 Dec | 545.00 | 67.35 | -8.65 | 31.00 | 3 | 0 | 201 | |||
| 4 Dec | 543.65 | 76 | 12.50 | 65.40 | 9 | 1 | 200 | |||
| 3 Dec | 539.70 | 63.5 | 4.95 | 31.20 | 20 | 1 | 199 | |||
| 2 Dec | 531.90 | 58.55 | -1.25 | 41.62 | 4 | 0 | 198 | |||
| 29 Nov | 532.60 | 59.8 | 2.95 | 36.60 | 52 | -33 | 199 | |||
| 28 Nov | 528.25 | 56.85 | 3.20 | 35.93 | 63 | -5 | 233 | |||
| 27 Nov | 526.35 | 53.65 | 4.45 | 34.42 | 135 | 19 | 240 | |||
| 26 Nov | 520.05 | 49.2 | -1.25 | 35.08 | 12 | -3 | 220 | |||
| 25 Nov | 519.40 | 50.45 | 10.40 | 33.25 | 58 | -18 | 223 | |||
| 22 Nov | 506.25 | 40.05 | 7.50 | 36.54 | 413 | 9 | 250 | |||
| 21 Nov | 490.95 | 32.55 | -7.85 | 39.95 | 1,331 | 240 | 242 | |||
| 20 Nov | 516.60 | 40.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 516.60 | 40.4 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Nov | 501.00 | 40.4 | -62.40 | 38.67 | 2 | 1 | 1 | |||
|
|
||||||||||
| 14 Nov | 502.35 | 102.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 508.45 | 102.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 514.50 | 102.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 528.35 | 102.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 514.55 | 102.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 532.80 | 102.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 526.00 | 102.8 | 102.80 | - | 0 | 0 | 0 | |||
| 30 Oct | 534.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 500.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 537.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 480 expiring on 26DEC2024
Delta for 480 CE is 0.93
Historical price for 480 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 32.8, which was -18.20 lower than the previous day. The implied volatity was 35.22, the open interest changed by 16 which increased total open position to 168
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 51, which was -6.40 lower than the previous day. The implied volatity was 49.82, the open interest changed by -6 which decreased total open position to 152
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 57.4, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 159
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 78.05, which was 10.95 higher than the previous day. The implied volatity was 96.26, the open interest changed by 0 which decreased total open position to 165
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 67.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 67.1, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 84.35, which was -4.45 lower than the previous day. The implied volatity was 53.59, the open interest changed by -30 which decreased total open position to 166
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 88.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 88.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 88.8, which was 9.80 higher than the previous day. The implied volatity was 61.48, the open interest changed by -1 which decreased total open position to 197
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 79, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 199
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 67.35, which was -8.65 lower than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 201
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 76, which was 12.50 higher than the previous day. The implied volatity was 65.40, the open interest changed by 1 which increased total open position to 200
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 63.5, which was 4.95 higher than the previous day. The implied volatity was 31.20, the open interest changed by 1 which increased total open position to 199
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 58.55, which was -1.25 lower than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 198
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 59.8, which was 2.95 higher than the previous day. The implied volatity was 36.60, the open interest changed by -33 which decreased total open position to 199
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 56.85, which was 3.20 higher than the previous day. The implied volatity was 35.93, the open interest changed by -5 which decreased total open position to 233
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 53.65, which was 4.45 higher than the previous day. The implied volatity was 34.42, the open interest changed by 19 which increased total open position to 240
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 49.2, which was -1.25 lower than the previous day. The implied volatity was 35.08, the open interest changed by -3 which decreased total open position to 220
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 50.45, which was 10.40 higher than the previous day. The implied volatity was 33.25, the open interest changed by -18 which decreased total open position to 223
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 40.05, which was 7.50 higher than the previous day. The implied volatity was 36.54, the open interest changed by 9 which increased total open position to 250
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 32.55, which was -7.85 lower than the previous day. The implied volatity was 39.95, the open interest changed by 240 which increased total open position to 242
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 40.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 40.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 40.4, which was -62.40 lower than the previous day. The implied volatity was 38.67, the open interest changed by 1 which increased total open position to 1
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 102.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 102.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 102.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 102.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 102.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 102.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 102.8, which was 102.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 26DEC2024 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.11
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 1.05 | 0.25 | 38.16 | 819 | 2 | 596 |
| 19 Dec | 529.10 | 0.8 | 0.10 | 45.62 | 569 | -18 | 593 |
| 18 Dec | 537.20 | 0.7 | 0.05 | 46.59 | 526 | 13 | 611 |
| 17 Dec | 550.55 | 0.65 | 0.10 | 49.91 | 138 | -32 | 602 |
| 16 Dec | 559.80 | 0.55 | 0.00 | 50.50 | 283 | -22 | 634 |
| 13 Dec | 556.95 | 0.55 | -0.10 | 43.82 | 702 | -1 | 657 |
| 12 Dec | 559.55 | 0.65 | 0.10 | 45.25 | 279 | 45 | 667 |
| 11 Dec | 569.75 | 0.55 | -0.15 | 45.54 | 133 | -45 | 623 |
| 10 Dec | 570.15 | 0.7 | -0.25 | 46.42 | 488 | -90 | 671 |
| 9 Dec | 563.70 | 0.95 | -0.30 | 45.07 | 430 | 3 | 763 |
| 6 Dec | 559.10 | 1.25 | -0.70 | 42.07 | 683 | 31 | 762 |
| 5 Dec | 545.00 | 1.95 | -0.10 | 40.07 | 329 | -27 | 733 |
| 4 Dec | 543.65 | 2.05 | -0.30 | 39.52 | 1,010 | -41 | 760 |
| 3 Dec | 539.70 | 2.35 | -1.10 | 38.48 | 932 | 60 | 803 |
| 2 Dec | 531.90 | 3.45 | -0.35 | 38.40 | 855 | 125 | 742 |
| 29 Nov | 532.60 | 3.8 | -1.00 | 38.40 | 926 | 42 | 622 |
| 28 Nov | 528.25 | 4.8 | -0.50 | 39.31 | 1,139 | 170 | 585 |
| 27 Nov | 526.35 | 5.3 | -1.30 | 38.54 | 396 | 54 | 416 |
| 26 Nov | 520.05 | 6.6 | 0.35 | 38.52 | 225 | 12 | 363 |
| 25 Nov | 519.40 | 6.25 | -5.05 | 38.03 | 448 | 41 | 351 |
| 22 Nov | 506.25 | 11.3 | -6.40 | 39.06 | 512 | 1 | 311 |
| 21 Nov | 490.95 | 17.7 | 8.70 | 41.56 | 1,076 | 129 | 311 |
| 20 Nov | 516.60 | 9 | 0.00 | 37.90 | 216 | 54 | 180 |
| 19 Nov | 516.60 | 9 | -3.05 | 37.90 | 216 | 52 | 180 |
| 18 Nov | 501.00 | 12.05 | 0.95 | 36.93 | 130 | 27 | 128 |
| 14 Nov | 502.35 | 11.1 | 1.60 | 34.57 | 63 | 37 | 101 |
| 13 Nov | 508.45 | 9.5 | 0.70 | 34.26 | 71 | 50 | 63 |
| 12 Nov | 514.50 | 8.8 | 1.75 | 34.77 | 9 | 4 | 12 |
| 11 Nov | 528.35 | 7.05 | -3.15 | 36.42 | 7 | 4 | 8 |
| 8 Nov | 514.55 | 10.2 | -1.80 | 35.62 | 4 | 3 | 5 |
| 6 Nov | 532.80 | 12 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Nov | 526.00 | 12 | -18.05 | 41.61 | 2 | 1 | 1 |
| 30 Oct | 534.25 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 508.00 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 505.70 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 532.50 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 546.25 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 547.30 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 540.35 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 537.90 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 544.25 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 532.40 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 524.25 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 500.15 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 524.05 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 537.70 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 556.80 | 30.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 554.50 | 30.05 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 480 expiring on 26DEC2024
Delta for 480 PE is -0.09
Historical price for 480 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 38.16, the open interest changed by 2 which increased total open position to 596
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 45.62, the open interest changed by -18 which decreased total open position to 593
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 46.59, the open interest changed by 13 which increased total open position to 611
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 49.91, the open interest changed by -32 which decreased total open position to 602
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 50.50, the open interest changed by -22 which decreased total open position to 634
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 43.82, the open interest changed by -1 which decreased total open position to 657
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 45.25, the open interest changed by 45 which increased total open position to 667
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 45.54, the open interest changed by -45 which decreased total open position to 623
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 46.42, the open interest changed by -90 which decreased total open position to 671
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 45.07, the open interest changed by 3 which increased total open position to 763
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was 42.07, the open interest changed by 31 which increased total open position to 762
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 40.07, the open interest changed by -27 which decreased total open position to 733
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 39.52, the open interest changed by -41 which decreased total open position to 760
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 2.35, which was -1.10 lower than the previous day. The implied volatity was 38.48, the open interest changed by 60 which increased total open position to 803
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 38.40, the open interest changed by 125 which increased total open position to 742
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 3.8, which was -1.00 lower than the previous day. The implied volatity was 38.40, the open interest changed by 42 which increased total open position to 622
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 4.8, which was -0.50 lower than the previous day. The implied volatity was 39.31, the open interest changed by 170 which increased total open position to 585
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 5.3, which was -1.30 lower than the previous day. The implied volatity was 38.54, the open interest changed by 54 which increased total open position to 416
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 6.6, which was 0.35 higher than the previous day. The implied volatity was 38.52, the open interest changed by 12 which increased total open position to 363
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 6.25, which was -5.05 lower than the previous day. The implied volatity was 38.03, the open interest changed by 41 which increased total open position to 351
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 11.3, which was -6.40 lower than the previous day. The implied volatity was 39.06, the open interest changed by 1 which increased total open position to 311
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 17.7, which was 8.70 higher than the previous day. The implied volatity was 41.56, the open interest changed by 129 which increased total open position to 311
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 37.90, the open interest changed by 54 which increased total open position to 180
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 9, which was -3.05 lower than the previous day. The implied volatity was 37.90, the open interest changed by 52 which increased total open position to 180
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 12.05, which was 0.95 higher than the previous day. The implied volatity was 36.93, the open interest changed by 27 which increased total open position to 128
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 11.1, which was 1.60 higher than the previous day. The implied volatity was 34.57, the open interest changed by 37 which increased total open position to 101
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 9.5, which was 0.70 higher than the previous day. The implied volatity was 34.26, the open interest changed by 50 which increased total open position to 63
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 8.8, which was 1.75 higher than the previous day. The implied volatity was 34.77, the open interest changed by 4 which increased total open position to 12
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 7.05, which was -3.15 lower than the previous day. The implied volatity was 36.42, the open interest changed by 4 which increased total open position to 8
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 10.2, which was -1.80 lower than the previous day. The implied volatity was 35.62, the open interest changed by 3 which increased total open position to 5
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 12, which was -18.05 lower than the previous day. The implied volatity was 41.61, the open interest changed by 1 which increased total open position to 1
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
