RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 63.15 | -6.80 | 44,000 | 2,000 | 3,10,000 | ||||
| 13 Sept | 567.70 | 69.95 | -5.85 | 80,000 | 22,000 | 3,08,000 | ||||
| 12 Sept | 572.80 | 75.8 | 10.80 | 64,000 | 4,000 | 2,86,000 | ||||
| 11 Sept | 562.75 | 65 | -15.65 | 46,000 | 0 | 2,82,000 | ||||
| 10 Sept | 577.15 | 80.65 | -6.70 | 22,000 | 2,000 | 2,80,000 | ||||
| 9 Sept | 590.05 | 87.35 | -44.30 | 18,000 | 0 | 2,78,000 | ||||
| 6 Sept | 607.45 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 630.60 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 624.65 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 131.65 | 10.25 | 16,000 | 0 | 2,78,000 | ||||
| 2 Sept | 617.15 | 121.4 | -4.20 | 38,000 | -22,000 | 2,78,000 | ||||
| 30 Aug | 619.75 | 125.6 | -4.40 | 42,000 | 0 | 3,02,000 | ||||
| 29 Aug | 626.25 | 130 | 7.90 | 34,000 | 20,000 | 3,02,000 | ||||
| 28 Aug | 618.55 | 122.1 | 1.60 | 2,24,000 | 1,62,000 | 2,60,000 | ||||
| 27 Aug | 617.35 | 120.5 | 26.45 | 20,000 | 16,000 | 98,000 | ||||
| 26 Aug | 589.85 | 94.05 | 3.60 | 16,000 | 8,000 | 80,000 | ||||
| 23 Aug | 586.70 | 90.45 | -7.60 | 24,000 | 12,000 | 72,000 | ||||
| 22 Aug | 595.35 | 98.05 | -1.75 | 38,000 | 16,000 | 48,000 | ||||
| 21 Aug | 594.20 | 99.8 | -7.20 | 2,000 | 0 | 32,000 | ||||
| 20 Aug | 599.90 | 107 | 13.90 | 6,000 | 2,000 | 30,000 | ||||
| 19 Aug | 584.30 | 93.1 | 14.60 | 28,000 | -4,000 | 26,000 | ||||
| 16 Aug | 579.65 | 78.5 | 5.50 | 28,000 | 6,000 | 24,000 | ||||
| 14 Aug | 563.70 | 73 | -25.90 | 12,000 | 8,000 | 16,000 | ||||
| 13 Aug | 568.95 | 98.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 98.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 98.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 98.9 | 0.00 | 0 | 2,000 | 0 | ||||
| 7 Aug | 590.45 | 98.9 | 12.40 | 2,000 | 0 | 6,000 | ||||
|
|
||||||||||
| 6 Aug | 565.45 | 86.5 | 3.75 | 6,000 | 4,000 | 4,000 | ||||
| 5 Aug | 579.10 | 82.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 82.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 82.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 82.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 82.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 82.75 | 82.75 | 0 | 0 | 0 | ||||
| 23 Jul | 595.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 580.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 575.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 63.15, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 310000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 69.95, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 308000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 75.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 286000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 65, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 282000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 80.65, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 280000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 87.35, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 278000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 131.65, 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 Sept RECLTD was trading at 630.60. The strike last trading price was 131.65, 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 4 Sept RECLTD was trading at 624.65. The strike last trading price was 131.65, 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 3 Sept RECLTD was trading at 629.40. The strike last trading price was 131.65, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 278000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 121.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 278000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 125.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 302000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 130, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 302000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 122.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 260000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 120.5, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 98000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 94.05, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 80000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 90.45, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 72000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 98.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 48000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 99.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 107, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 93.1, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 26000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 78.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 73, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 98.9, 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 Aug RECLTD was trading at 578.80. The strike last trading price was 98.9, 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 9 Aug RECLTD was trading at 586.90. The strike last trading price was 98.9, 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 Aug RECLTD was trading at 583.55. The strike last trading price was 98.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 98.9, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 86.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 82.75, 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 2 Aug RECLTD was trading at 611.05. The strike last trading price was 82.75, 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 1 Aug RECLTD was trading at 625.20. The strike last trading price was 82.75, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 82.75, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 82.75, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 82.75, which was 82.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul RECLTD was trading at 595.25. 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 0 which decreased total open position to 0
On 5 Jul RECLTD was trading at 580.45. 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 0 which decreased total open position to 0
On 4 Jul RECLTD was trading at 575.65. 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 0 which decreased total open position to 0
On 3 Jul RECLTD was trading at 562.30. 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 0 which decreased total open position to 0
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 1.1 | 0.05 | 8,12,000 | -60,000 | 18,14,000 |
| 13 Sept | 567.70 | 1.05 | -0.15 | 9,22,000 | 62,000 | 18,74,000 |
| 12 Sept | 572.80 | 1.2 | -0.80 | 24,98,000 | 1,68,000 | 18,24,000 |
| 11 Sept | 562.75 | 2 | 0.55 | 22,22,000 | 16,000 | 17,08,000 |
| 10 Sept | 577.15 | 1.45 | 0.20 | 9,00,000 | 3,02,000 | 16,96,000 |
| 9 Sept | 590.05 | 1.25 | -0.05 | 12,06,000 | 1,28,000 | 13,94,000 |
| 6 Sept | 607.45 | 1.3 | 0.70 | 3,84,000 | 10,000 | 12,72,000 |
| 5 Sept | 630.60 | 0.6 | -0.20 | 1,22,000 | 20,000 | 12,64,000 |
| 4 Sept | 624.65 | 0.8 | 0.10 | 1,44,000 | 40,000 | 12,42,000 |
| 3 Sept | 629.40 | 0.7 | -0.15 | 1,06,000 | -8,000 | 11,90,000 |
| 2 Sept | 617.15 | 0.85 | 0.05 | 2,46,000 | 54,000 | 11,98,000 |
| 30 Aug | 619.75 | 0.8 | -0.40 | 2,44,000 | 58,000 | 11,44,000 |
| 29 Aug | 626.25 | 1.2 | -0.05 | 4,16,000 | -34,000 | 10,86,000 |
| 28 Aug | 618.55 | 1.25 | 0.05 | 5,70,000 | 2,20,000 | 11,12,000 |
| 27 Aug | 617.35 | 1.2 | -0.25 | 6,92,000 | 2,72,000 | 8,48,000 |
| 26 Aug | 589.85 | 1.45 | -0.05 | 1,02,000 | 62,000 | 5,74,000 |
| 23 Aug | 586.70 | 1.5 | -0.25 | 70,000 | 16,000 | 5,10,000 |
| 22 Aug | 595.35 | 1.75 | 0.35 | 1,14,000 | 74,000 | 4,90,000 |
| 21 Aug | 594.20 | 1.4 | -0.30 | 92,000 | 22,000 | 4,20,000 |
| 20 Aug | 599.90 | 1.7 | -0.85 | 1,86,000 | -4,000 | 4,00,000 |
| 19 Aug | 584.30 | 2.55 | -0.65 | 1,72,000 | 78,000 | 4,06,000 |
| 16 Aug | 579.65 | 3.2 | -2.30 | 1,12,000 | 36,000 | 3,26,000 |
| 14 Aug | 563.70 | 5.5 | -0.25 | 96,000 | 30,000 | 2,88,000 |
| 13 Aug | 568.95 | 5.75 | 1.15 | 2,26,000 | 28,000 | 2,56,000 |
| 12 Aug | 578.80 | 4.6 | 0.15 | 44,000 | 16,000 | 2,24,000 |
| 9 Aug | 586.90 | 4.45 | -1.15 | 46,000 | 28,000 | 2,06,000 |
| 8 Aug | 583.55 | 5.6 | 0.50 | 1,26,000 | 40,000 | 1,76,000 |
| 7 Aug | 590.45 | 5.1 | -5.35 | 1,08,000 | 56,000 | 1,36,000 |
| 6 Aug | 565.45 | 10.45 | 3.45 | 1,16,000 | 76,000 | 82,000 |
| 5 Aug | 579.10 | 7 | -41.85 | 6,000 | 0 | 0 |
| 2 Aug | 611.05 | 48.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 48.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 48.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 48.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 48.85 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 595.25 | 48.85 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 580.45 | 48.85 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 575.65 | 48.85 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 562.30 | 48.85 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 539.20 | 48.85 | 0 | 0 | 0 | |
For Rec Limited - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 1814000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 1874000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1824000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 1708000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 302000 which increased total open position to 1696000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 1394000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 1.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1272000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 1264000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1242000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 1190000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1198000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 1144000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 1086000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 1112000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 848000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 574000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 510000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 490000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 420000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 400000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 406000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 3.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 326000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 288000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 256000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 4.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 224000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 4.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 206000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 5.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 176000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 5.1, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 136000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 10.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 82000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 7, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 48.85, 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 1 Aug RECLTD was trading at 625.20. The strike last trading price was 48.85, 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 31 Jul RECLTD was trading at 644.25. The strike last trading price was 48.85, 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 30 Jul RECLTD was trading at 642.20. The strike last trading price was 48.85, 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 29 Jul RECLTD was trading at 644.60. The strike last trading price was 48.85, 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 23 Jul RECLTD was trading at 595.25. The strike last trading price was 48.85, 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 Jul RECLTD was trading at 580.45. The strike last trading price was 48.85, 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 4 Jul RECLTD was trading at 575.65. The strike last trading price was 48.85, 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 3 Jul RECLTD was trading at 562.30. The strike last trading price was 48.85, 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 2 Jul RECLTD was trading at 539.20. The strike last trading price was 48.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0