RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 27.5 | -5.70 | 2,64,000 | -10,000 | 1,44,000 | ||||
| 13 Sept | 567.70 | 33.2 | -5.30 | 2,34,000 | 58,000 | 1,52,000 | ||||
| 12 Sept | 572.80 | 38.5 | 6.30 | 3,70,000 | 42,000 | 90,000 | ||||
| 11 Sept | 562.75 | 32.2 | -11.80 | 72,000 | 28,000 | 46,000 | ||||
| 10 Sept | 577.15 | 44 | -7.70 | 6,000 | 0 | 18,000 | ||||
| 9 Sept | 590.05 | 51.7 | -29.70 | 12,000 | 4,000 | 14,000 | ||||
| 6 Sept | 607.45 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 630.60 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 624.65 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 629.40 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 617.15 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 619.75 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 626.25 | 81.4 | 0.00 | 0 | 2,000 | 0 | ||||
| 28 Aug | 618.55 | 81.4 | 17.40 | 2,000 | 0 | 8,000 | ||||
| 27 Aug | 617.35 | 64 | 7.80 | 6,000 | 2,000 | 4,000 | ||||
| 26 Aug | 589.85 | 56.2 | 0.00 | 0 | 2,000 | 0 | ||||
| 23 Aug | 586.70 | 56.2 | -8.05 | 2,000 | 0 | 0 | ||||
| 22 Aug | 595.35 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 594.20 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 599.90 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 584.30 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 579.65 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 563.70 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 568.95 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 578.80 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 586.90 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 583.55 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 590.45 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 565.45 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 579.10 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 64.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 64.25 | 64.25 | 0 | 0 | 0 | ||||
| 25 Jul | 608.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 604.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 595.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 618.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 610.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 617.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 607.60 | 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 540 expiring on 26SEP2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 27.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 144000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 33.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 152000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 38.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 90000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 32.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 46000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 44, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 51.7, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 14000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 81.4, 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 81.4, 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 81.4, 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 81.4, 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 Sept RECLTD was trading at 617.15. The strike last trading price was 81.4, 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 Aug RECLTD was trading at 619.75. The strike last trading price was 81.4, 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 Aug RECLTD was trading at 626.25. The strike last trading price was 81.4, 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 28 Aug RECLTD was trading at 618.55. The strike last trading price was 81.4, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 64, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 56.2, 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 23 Aug RECLTD was trading at 586.70. The strike last trading price was 56.2, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 64.25, 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 21 Aug RECLTD was trading at 594.20. The strike last trading price was 64.25, 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 20 Aug RECLTD was trading at 599.90. The strike last trading price was 64.25, 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 19 Aug RECLTD was trading at 584.30. The strike last trading price was 64.25, 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 16 Aug RECLTD was trading at 579.65. The strike last trading price was 64.25, 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 14 Aug RECLTD was trading at 563.70. The strike last trading price was 64.25, 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 Aug RECLTD was trading at 568.95. The strike last trading price was 64.25, 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 64.25, 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 64.25, 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 64.25, 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 7 Aug RECLTD was trading at 590.45. The strike last trading price was 64.25, 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 Aug RECLTD was trading at 565.45. The strike last trading price was 64.25, 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 Aug RECLTD was trading at 579.10. The strike last trading price was 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, 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 64.25, which was 64.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul RECLTD was trading at 608.00. 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 0 which decreased total open position to 0
On 24 Jul RECLTD was trading at 604.55. 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 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 22 Jul RECLTD was trading at 618.80. 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 0 which decreased total open position to 0
On 18 Jul RECLTD was trading at 610.05. 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 0 which decreased total open position to 0
On 16 Jul RECLTD was trading at 617.70. 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 0 which decreased total open position to 0
On 12 Jul RECLTD was trading at 637.35. 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 0 which decreased total open position to 0
On 10 Jul RECLTD was trading at 629.85. 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 9 Jul RECLTD was trading at 611.95. 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 8 Jul RECLTD was trading at 607.60. 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 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 5.15 | 0.80 | 23,44,000 | 48,000 | 12,34,000 |
| 13 Sept | 567.70 | 4.35 | -0.20 | 20,32,000 | 1,96,000 | 11,88,000 |
| 12 Sept | 572.80 | 4.55 | -2.45 | 40,86,000 | 2,78,000 | 10,04,000 |
| 11 Sept | 562.75 | 7 | 2.40 | 22,90,000 | 94,000 | 7,62,000 |
| 10 Sept | 577.15 | 4.6 | 1.25 | 19,46,000 | 1,74,000 | 7,04,000 |
| 9 Sept | 590.05 | 3.35 | -0.05 | 24,72,000 | 96,000 | 5,28,000 |
| 6 Sept | 607.45 | 3.4 | 2.25 | 12,28,000 | 1,28,000 | 4,34,000 |
| 5 Sept | 630.60 | 1.15 | -0.60 | 3,08,000 | -42,000 | 3,04,000 |
| 4 Sept | 624.65 | 1.75 | 0.20 | 2,54,000 | 28,000 | 3,58,000 |
| 3 Sept | 629.40 | 1.55 | -0.50 | 1,68,000 | 28,000 | 3,48,000 |
| 2 Sept | 617.15 | 2.05 | -0.05 | 2,66,000 | 10,000 | 3,22,000 |
| 30 Aug | 619.75 | 2.1 | -0.70 | 1,96,000 | -22,000 | 3,22,000 |
| 29 Aug | 626.25 | 2.8 | 0.10 | 6,74,000 | 36,000 | 3,48,000 |
| 28 Aug | 618.55 | 2.7 | -0.05 | 1,28,000 | -14,000 | 3,08,000 |
| 27 Aug | 617.35 | 2.75 | -2.20 | 5,90,000 | 74,000 | 3,20,000 |
| 26 Aug | 589.85 | 4.95 | -0.75 | 1,90,000 | 56,000 | 2,44,000 |
| 23 Aug | 586.70 | 5.7 | 0.90 | 74,000 | 14,000 | 1,88,000 |
| 22 Aug | 595.35 | 4.8 | -0.30 | 74,000 | 36,000 | 1,72,000 |
| 21 Aug | 594.20 | 5.1 | 0.35 | 54,000 | 22,000 | 1,36,000 |
| 20 Aug | 599.90 | 4.75 | -10.40 | 58,000 | -8,000 | 1,12,000 |
| 19 Aug | 584.30 | 15.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 579.65 | 15.15 | 0.00 | 0 | -4,000 | 0 |
| 14 Aug | 563.70 | 15.15 | 0.25 | 14,000 | -4,000 | 1,20,000 |
| 13 Aug | 568.95 | 14.9 | 3.95 | 18,000 | 12,000 | 1,26,000 |
| 12 Aug | 578.80 | 10.95 | 0.80 | 26,000 | 0 | 1,16,000 |
| 9 Aug | 586.90 | 10.15 | -1.85 | 4,000 | 0 | 1,16,000 |
| 8 Aug | 583.55 | 12 | 0.00 | 14,000 | -6,000 | 1,16,000 |
| 7 Aug | 590.45 | 12 | -9.25 | 48,000 | 6,000 | 1,22,000 |
| 6 Aug | 565.45 | 21.25 | 3.95 | 56,000 | -4,000 | 1,16,000 |
| 5 Aug | 579.10 | 17.3 | 9.00 | 1,32,000 | 24,000 | 1,18,000 |
| 2 Aug | 611.05 | 8.3 | 2.85 | 36,000 | 14,000 | 94,000 |
| 1 Aug | 625.20 | 5.45 | 1.15 | 34,000 | 20,000 | 80,000 |
| 31 Jul | 644.25 | 4.3 | 0.20 | 10,000 | 6,000 | 62,000 |
| 30 Jul | 642.20 | 4.1 | -0.85 | 32,000 | 28,000 | 54,000 |
| 29 Jul | 644.60 | 4.95 | -64.70 | 54,000 | 26,000 | 26,000 |
| 25 Jul | 608.00 | 69.65 | 69.65 | 0 | 0 | 0 |
| 24 Jul | 604.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 595.25 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 618.80 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 610.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 617.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 607.60 | 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 540 expiring on 26SEP2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 5.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1234000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 4.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 1188000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 4.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 278000 which increased total open position to 1004000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 7, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 762000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 4.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 704000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 528000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 3.4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 434000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 304000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 358000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 348000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 322000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 2.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 322000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 348000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 308000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 2.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 320000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 4.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 244000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 5.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 188000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 4.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 172000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 136000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 4.75, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 112000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 15.15, 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 16 Aug RECLTD was trading at 579.65. The strike last trading price was 15.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 15.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 120000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 14.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 126000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 10.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 10.15, 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 116000
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 116000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 12, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 122000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 21.25, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 116000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 17.3, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 118000
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 8.3, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 94000
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 5.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 80000
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 4.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 62000
On 30 Jul RECLTD was trading at 642.20. The strike last trading price was 4.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 54000
On 29 Jul RECLTD was trading at 644.60. The strike last trading price was 4.95, which was -64.70 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 26000
On 25 Jul RECLTD was trading at 608.00. The strike last trading price was 69.65, which was 69.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RECLTD was trading at 604.55. 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 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 22 Jul RECLTD was trading at 618.80. 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 0 which decreased total open position to 0
On 18 Jul RECLTD was trading at 610.05. 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 0 which decreased total open position to 0
On 16 Jul RECLTD was trading at 617.70. 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 0 which decreased total open position to 0
On 12 Jul RECLTD was trading at 637.35. 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 0 which decreased total open position to 0
On 10 Jul RECLTD was trading at 629.85. 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 9 Jul RECLTD was trading at 611.95. 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 8 Jul RECLTD was trading at 607.60. 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