RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.21
Theta: -0.64
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 15.35 | -16.55 | 30.53 | 480 | -87 | 727 | |||
| 19 Dec | 529.10 | 31.9 | -6.90 | 39.29 | 178 | 2 | 816 | |||
| 18 Dec | 537.20 | 38.8 | -12.60 | 31.18 | 1,625 | -659 | 814 | |||
| 17 Dec | 550.55 | 51.4 | -9.75 | 40.74 | 434 | 22 | 1,473 | |||
| 16 Dec | 559.80 | 61.15 | 0.50 | 46.65 | 115 | -5 | 1,451 | |||
| 13 Dec | 556.95 | 60.65 | -2.15 | 44.91 | 196 | -61 | 1,455 | |||
| 12 Dec | 559.55 | 62.8 | -8.20 | - | 177 | 57 | 1,513 | |||
| 11 Dec | 569.75 | 71 | 0.45 | - | 82 | -57 | 1,472 | |||
| 10 Dec | 570.15 | 70.55 | 4.60 | - | 90 | -41 | 1,529 | |||
| 9 Dec | 563.70 | 65.95 | 3.55 | 32.89 | 255 | -209 | 1,570 | |||
| 6 Dec | 559.10 | 62.4 | 12.60 | 37.86 | 335 | -63 | 1,780 | |||
| 5 Dec | 545.00 | 49.8 | 0.15 | 34.19 | 172 | 10 | 1,843 | |||
| 4 Dec | 543.65 | 49.65 | 3.15 | 34.00 | 327 | -23 | 1,831 | |||
| 3 Dec | 539.70 | 46.5 | 4.90 | 33.77 | 716 | 27 | 1,861 | |||
| 2 Dec | 531.90 | 41.6 | -1.45 | 37.98 | 161 | -29 | 1,833 | |||
| 29 Nov | 532.60 | 43.05 | 1.25 | 34.85 | 719 | 180 | 1,877 | |||
| 28 Nov | 528.25 | 41.8 | 3.35 | 37.23 | 935 | 266 | 1,705 | |||
| 27 Nov | 526.35 | 38.45 | 3.35 | 34.84 | 511 | 8 | 1,438 | |||
| 26 Nov | 520.05 | 35.1 | -1.20 | 35.90 | 490 | -14 | 1,432 | |||
| 25 Nov | 519.40 | 36.3 | 8.50 | 34.81 | 1,166 | -151 | 1,449 | |||
| 22 Nov | 506.25 | 27.8 | 6.25 | 36.63 | 3,027 | -31 | 1,569 | |||
| 21 Nov | 490.95 | 21.55 | -11.30 | 38.61 | 4,987 | 1,158 | 1,594 | |||
| 20 Nov | 516.60 | 32.85 | 0.00 | 33.30 | 594 | 3 | 436 | |||
| 19 Nov | 516.60 | 32.85 | 7.15 | 33.30 | 594 | 3 | 436 | |||
| 18 Nov | 501.00 | 25.7 | -0.35 | 33.83 | 675 | 327 | 433 | |||
| 14 Nov | 502.35 | 26.05 | -4.95 | 30.90 | 61 | 35 | 106 | |||
| 13 Nov | 508.45 | 31 | -5.10 | 32.28 | 76 | 25 | 70 | |||
| 12 Nov | 514.50 | 36.1 | -11.90 | 34.76 | 5 | 3 | 44 | |||
| 11 Nov | 528.35 | 48 | 11.40 | 38.17 | 30 | 5 | 40 | |||
|
|
||||||||||
| 8 Nov | 514.55 | 36.6 | -7.20 | 34.34 | 24 | 21 | 34 | |||
| 7 Nov | 528.65 | 43.8 | -4.20 | 29.55 | 6 | 4 | 14 | |||
| 6 Nov | 532.80 | 48 | 2.00 | 30.55 | 10 | 2 | 13 | |||
| 5 Nov | 526.00 | 46 | 2.60 | 37.00 | 24 | 9 | 12 | |||
| 4 Nov | 518.35 | 43.4 | 43.40 | 38.82 | 3 | 2 | 2 | |||
| 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 500 expiring on 26DEC2024
Delta for 500 CE is 0.74
Historical price for 500 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 15.35, which was -16.55 lower than the previous day. The implied volatity was 30.53, the open interest changed by -87 which decreased total open position to 727
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 31.9, which was -6.90 lower than the previous day. The implied volatity was 39.29, the open interest changed by 2 which increased total open position to 816
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 38.8, which was -12.60 lower than the previous day. The implied volatity was 31.18, the open interest changed by -659 which decreased total open position to 814
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 51.4, which was -9.75 lower than the previous day. The implied volatity was 40.74, the open interest changed by 22 which increased total open position to 1473
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 61.15, which was 0.50 higher than the previous day. The implied volatity was 46.65, the open interest changed by -5 which decreased total open position to 1451
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 60.65, which was -2.15 lower than the previous day. The implied volatity was 44.91, the open interest changed by -61 which decreased total open position to 1455
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 62.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 1513
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 71, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 1472
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 70.55, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 1529
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 65.95, which was 3.55 higher than the previous day. The implied volatity was 32.89, the open interest changed by -209 which decreased total open position to 1570
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 62.4, which was 12.60 higher than the previous day. The implied volatity was 37.86, the open interest changed by -63 which decreased total open position to 1780
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 49.8, which was 0.15 higher than the previous day. The implied volatity was 34.19, the open interest changed by 10 which increased total open position to 1843
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 49.65, which was 3.15 higher than the previous day. The implied volatity was 34.00, the open interest changed by -23 which decreased total open position to 1831
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 46.5, which was 4.90 higher than the previous day. The implied volatity was 33.77, the open interest changed by 27 which increased total open position to 1861
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 41.6, which was -1.45 lower than the previous day. The implied volatity was 37.98, the open interest changed by -29 which decreased total open position to 1833
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 43.05, which was 1.25 higher than the previous day. The implied volatity was 34.85, the open interest changed by 180 which increased total open position to 1877
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 41.8, which was 3.35 higher than the previous day. The implied volatity was 37.23, the open interest changed by 266 which increased total open position to 1705
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 38.45, which was 3.35 higher than the previous day. The implied volatity was 34.84, the open interest changed by 8 which increased total open position to 1438
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 35.1, which was -1.20 lower than the previous day. The implied volatity was 35.90, the open interest changed by -14 which decreased total open position to 1432
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 36.3, which was 8.50 higher than the previous day. The implied volatity was 34.81, the open interest changed by -151 which decreased total open position to 1449
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 27.8, which was 6.25 higher than the previous day. The implied volatity was 36.63, the open interest changed by -31 which decreased total open position to 1569
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 21.55, which was -11.30 lower than the previous day. The implied volatity was 38.61, the open interest changed by 1158 which increased total open position to 1594
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 32.85, which was 0.00 lower than the previous day. The implied volatity was 33.30, the open interest changed by 3 which increased total open position to 436
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 32.85, which was 7.15 higher than the previous day. The implied volatity was 33.30, the open interest changed by 3 which increased total open position to 436
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 25.7, which was -0.35 lower than the previous day. The implied volatity was 33.83, the open interest changed by 327 which increased total open position to 433
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 26.05, which was -4.95 lower than the previous day. The implied volatity was 30.90, the open interest changed by 35 which increased total open position to 106
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 31, which was -5.10 lower than the previous day. The implied volatity was 32.28, the open interest changed by 25 which increased total open position to 70
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 36.1, which was -11.90 lower than the previous day. The implied volatity was 34.76, the open interest changed by 3 which increased total open position to 44
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 48, which was 11.40 higher than the previous day. The implied volatity was 38.17, the open interest changed by 5 which increased total open position to 40
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 36.6, which was -7.20 lower than the previous day. The implied volatity was 34.34, the open interest changed by 21 which increased total open position to 34
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 43.8, which was -4.20 lower than the previous day. The implied volatity was 29.55, the open interest changed by 4 which increased total open position to 14
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 48, which was 2.00 higher than the previous day. The implied volatity was 30.55, the open interest changed by 2 which increased total open position to 13
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 46, which was 2.60 higher than the previous day. The implied volatity was 37.00, the open interest changed by 9 which increased total open position to 12
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 43.4, which was 43.40 higher than the previous day. The implied volatity was 38.82, the open interest changed by 2 which increased total open position to 2
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 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.22
Theta: -0.54
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 3.6 | 1.85 | 32.02 | 6,710 | 155 | 2,016 |
| 19 Dec | 529.10 | 1.75 | 0.30 | 37.42 | 3,741 | 269 | 1,863 |
| 18 Dec | 537.20 | 1.45 | 0.30 | 39.21 | 2,819 | 43 | 1,610 |
| 17 Dec | 550.55 | 1.15 | 0.30 | 42.39 | 1,051 | 110 | 1,565 |
| 16 Dec | 559.80 | 0.85 | -0.05 | 42.62 | 713 | -39 | 1,458 |
| 13 Dec | 556.95 | 0.9 | -0.15 | 37.31 | 1,849 | -69 | 1,496 |
| 12 Dec | 559.55 | 1.05 | 0.05 | 39.11 | 655 | 21 | 1,564 |
| 11 Dec | 569.75 | 1 | -0.25 | 40.86 | 625 | -14 | 1,541 |
| 10 Dec | 570.15 | 1.25 | -0.45 | 41.99 | 883 | -44 | 1,555 |
| 9 Dec | 563.70 | 1.7 | -0.40 | 40.77 | 910 | -28 | 1,604 |
| 6 Dec | 559.10 | 2.1 | -1.45 | 37.54 | 1,645 | 49 | 1,632 |
| 5 Dec | 545.00 | 3.55 | -0.35 | 36.38 | 1,112 | 46 | 1,586 |
| 4 Dec | 543.65 | 3.9 | -0.55 | 36.53 | 2,005 | -17 | 1,537 |
| 3 Dec | 539.70 | 4.45 | -2.05 | 35.56 | 1,559 | 24 | 1,562 |
| 2 Dec | 531.90 | 6.5 | -0.35 | 35.97 | 1,054 | 73 | 1,548 |
| 29 Nov | 532.60 | 6.85 | -1.40 | 36.00 | 1,202 | 156 | 1,480 |
| 28 Nov | 528.25 | 8.25 | -1.35 | 36.74 | 1,628 | 104 | 1,315 |
| 27 Nov | 526.35 | 9.6 | -2.30 | 37.12 | 857 | 85 | 1,212 |
| 26 Nov | 520.05 | 11.9 | 0.90 | 37.69 | 757 | -117 | 1,127 |
| 25 Nov | 519.40 | 11 | -6.45 | 36.59 | 1,747 | 475 | 1,242 |
| 22 Nov | 506.25 | 17.45 | -9.15 | 36.44 | 917 | 155 | 922 |
| 21 Nov | 490.95 | 26.6 | 11.15 | 40.29 | 1,402 | 276 | 765 |
| 20 Nov | 516.60 | 15.45 | 0.00 | 37.69 | 673 | 73 | 488 |
| 19 Nov | 516.60 | 15.45 | -4.25 | 37.69 | 673 | 72 | 488 |
| 18 Nov | 501.00 | 19.7 | -0.25 | 36.31 | 443 | 92 | 410 |
| 14 Nov | 502.35 | 19.95 | 3.05 | 36.27 | 114 | 58 | 318 |
| 13 Nov | 508.45 | 16.9 | 2.40 | 34.93 | 182 | 101 | 275 |
| 12 Nov | 514.50 | 14.5 | 2.95 | 33.60 | 69 | 19 | 173 |
| 11 Nov | 528.35 | 11.55 | -5.15 | 35.16 | 177 | 44 | 154 |
| 8 Nov | 514.55 | 16.7 | 4.15 | 35.25 | 55 | 27 | 108 |
| 7 Nov | 528.65 | 12.55 | -0.60 | 35.44 | 40 | 27 | 79 |
| 6 Nov | 532.80 | 13.15 | -4.90 | 37.89 | 33 | 22 | 52 |
| 5 Nov | 526.00 | 18.05 | -3.60 | 40.95 | 36 | 16 | 29 |
| 4 Nov | 518.35 | 21.65 | 9.50 | 42.73 | 14 | 11 | 13 |
| 30 Oct | 534.25 | 12.15 | -25.65 | - | 0 | 2 | 0 |
| 25 Oct | 508.00 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 505.70 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 532.50 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 546.25 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 547.30 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 540.35 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 537.90 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 544.25 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 532.40 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 524.25 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 500.15 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 524.05 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 537.70 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 556.80 | 37.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 554.50 | 37.8 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 500 expiring on 26DEC2024
Delta for 500 PE is -0.27
Historical price for 500 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 3.6, which was 1.85 higher than the previous day. The implied volatity was 32.02, the open interest changed by 155 which increased total open position to 2016
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was 37.42, the open interest changed by 269 which increased total open position to 1863
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was 39.21, the open interest changed by 43 which increased total open position to 1610
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was 42.39, the open interest changed by 110 which increased total open position to 1565
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 42.62, the open interest changed by -39 which decreased total open position to 1458
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 37.31, the open interest changed by -69 which decreased total open position to 1496
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 39.11, the open interest changed by 21 which increased total open position to 1564
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 40.86, the open interest changed by -14 which decreased total open position to 1541
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 41.99, the open interest changed by -44 which decreased total open position to 1555
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 40.77, the open interest changed by -28 which decreased total open position to 1604
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 2.1, which was -1.45 lower than the previous day. The implied volatity was 37.54, the open interest changed by 49 which increased total open position to 1632
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 36.38, the open interest changed by 46 which increased total open position to 1586
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 36.53, the open interest changed by -17 which decreased total open position to 1537
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 35.56, the open interest changed by 24 which increased total open position to 1562
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was 35.97, the open interest changed by 73 which increased total open position to 1548
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 6.85, which was -1.40 lower than the previous day. The implied volatity was 36.00, the open interest changed by 156 which increased total open position to 1480
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 8.25, which was -1.35 lower than the previous day. The implied volatity was 36.74, the open interest changed by 104 which increased total open position to 1315
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 9.6, which was -2.30 lower than the previous day. The implied volatity was 37.12, the open interest changed by 85 which increased total open position to 1212
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 11.9, which was 0.90 higher than the previous day. The implied volatity was 37.69, the open interest changed by -117 which decreased total open position to 1127
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 11, which was -6.45 lower than the previous day. The implied volatity was 36.59, the open interest changed by 475 which increased total open position to 1242
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 17.45, which was -9.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by 155 which increased total open position to 922
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 26.6, which was 11.15 higher than the previous day. The implied volatity was 40.29, the open interest changed by 276 which increased total open position to 765
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 15.45, which was 0.00 lower than the previous day. The implied volatity was 37.69, the open interest changed by 73 which increased total open position to 488
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 15.45, which was -4.25 lower than the previous day. The implied volatity was 37.69, the open interest changed by 72 which increased total open position to 488
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 19.7, which was -0.25 lower than the previous day. The implied volatity was 36.31, the open interest changed by 92 which increased total open position to 410
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 19.95, which was 3.05 higher than the previous day. The implied volatity was 36.27, the open interest changed by 58 which increased total open position to 318
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 16.9, which was 2.40 higher than the previous day. The implied volatity was 34.93, the open interest changed by 101 which increased total open position to 275
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 14.5, which was 2.95 higher than the previous day. The implied volatity was 33.60, the open interest changed by 19 which increased total open position to 173
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 11.55, which was -5.15 lower than the previous day. The implied volatity was 35.16, the open interest changed by 44 which increased total open position to 154
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 16.7, which was 4.15 higher than the previous day. The implied volatity was 35.25, the open interest changed by 27 which increased total open position to 108
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 12.55, which was -0.60 lower than the previous day. The implied volatity was 35.44, the open interest changed by 27 which increased total open position to 79
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 13.15, which was -4.90 lower than the previous day. The implied volatity was 37.89, the open interest changed by 22 which increased total open position to 52
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 18.05, which was -3.60 lower than the previous day. The implied volatity was 40.95, the open interest changed by 16 which increased total open position to 29
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 21.65, which was 9.50 higher than the previous day. The implied volatity was 42.73, the open interest changed by 11 which increased total open position to 13
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 12.15, which was -25.65 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, 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 37.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
