RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.14
Theta: -0.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 1.45 | -3.95 | 35.60 | 8,795 | 21 | 2,074 | |||
| 19 Dec | 529.10 | 5.4 | -3.35 | 32.57 | 5,973 | 433 | 2,049 | |||
| 18 Dec | 537.20 | 8.75 | -8.35 | 30.09 | 7,237 | 905 | 1,617 | |||
| 17 Dec | 550.55 | 17.1 | -7.05 | 32.42 | 499 | 36 | 713 | |||
| 16 Dec | 559.80 | 24.15 | 0.75 | 31.78 | 298 | -15 | 677 | |||
| 13 Dec | 556.95 | 23.4 | -3.60 | 28.27 | 1,453 | -46 | 693 | |||
| 12 Dec | 559.55 | 27 | -6.50 | 28.27 | 95 | -9 | 739 | |||
| 11 Dec | 569.75 | 33.5 | -1.85 | 26.65 | 114 | -23 | 751 | |||
| 10 Dec | 570.15 | 35.35 | 4.55 | 28.94 | 400 | -118 | 775 | |||
| 9 Dec | 563.70 | 30.8 | 2.45 | 30.93 | 729 | -38 | 897 | |||
| 6 Dec | 559.10 | 28.35 | 8.45 | 31.51 | 2,117 | -453 | 932 | |||
| 5 Dec | 545.00 | 19.9 | -0.50 | 31.15 | 2,359 | 62 | 1,387 | |||
| 4 Dec | 543.65 | 20.4 | 2.25 | 31.79 | 4,606 | -266 | 1,330 | |||
| 3 Dec | 539.70 | 18.15 | 2.25 | 30.93 | 5,980 | -22 | 1,601 | |||
| 2 Dec | 531.90 | 15.9 | -1.25 | 33.90 | 2,747 | 317 | 1,628 | |||
| 29 Nov | 532.60 | 17.15 | -0.05 | 32.12 | 3,117 | 300 | 1,318 | |||
| 28 Nov | 528.25 | 17.2 | 1.60 | 34.38 | 3,784 | 280 | 1,024 | |||
| 27 Nov | 526.35 | 15.6 | 1.50 | 33.67 | 1,554 | 144 | 785 | |||
| 26 Nov | 520.05 | 14.1 | -1.15 | 34.73 | 927 | 147 | 638 | |||
|
|
||||||||||
| 25 Nov | 519.40 | 15.25 | 4.80 | 34.66 | 1,699 | 2 | 489 | |||
| 22 Nov | 506.25 | 10.45 | 2.80 | 34.92 | 829 | -172 | 315 | |||
| 21 Nov | 490.95 | 7.65 | -5.20 | 36.71 | 1,346 | 322 | 486 | |||
| 20 Nov | 516.60 | 12.85 | 0.00 | 31.83 | 300 | 7 | 164 | |||
| 19 Nov | 516.60 | 12.85 | 2.85 | 31.83 | 300 | 7 | 164 | |||
| 18 Nov | 501.00 | 10 | -0.80 | 33.70 | 71 | 32 | 154 | |||
| 14 Nov | 502.35 | 10.8 | -3.15 | 32.29 | 37 | 17 | 121 | |||
| 13 Nov | 508.45 | 13.95 | -1.10 | 33.54 | 102 | 8 | 103 | |||
| 12 Nov | 514.50 | 15.05 | -6.80 | 31.95 | 82 | 55 | 92 | |||
| 11 Nov | 528.35 | 21.85 | 4.90 | 32.61 | 55 | 29 | 37 | |||
| 8 Nov | 514.55 | 16.95 | -5.35 | 33.43 | 3 | 1 | 8 | |||
| 7 Nov | 528.65 | 22.3 | -3.80 | 31.59 | 2 | 0 | 8 | |||
| 6 Nov | 532.80 | 26.1 | 11.25 | 33.21 | 9 | 6 | 7 | |||
| 5 Nov | 526.00 | 14.85 | -55.35 | 24.02 | 1 | 0 | 0 | |||
| 4 Nov | 518.35 | 70.2 | 0.00 | 2.26 | 0 | 0 | 0 | |||
| 1 Nov | 526.80 | 70.2 | 0.00 | 0.86 | 0 | 0 | 0 | |||
| 30 Oct | 534.25 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 547.50 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 523.65 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 521.30 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 508.05 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 542.35 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 552.10 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 70.2 | 70.20 | - | 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 540 expiring on 26DEC2024
Delta for 540 CE is 0.13
Historical price for 540 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 1.45, which was -3.95 lower than the previous day. The implied volatity was 35.60, the open interest changed by 21 which increased total open position to 2074
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 5.4, which was -3.35 lower than the previous day. The implied volatity was 32.57, the open interest changed by 433 which increased total open position to 2049
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 8.75, which was -8.35 lower than the previous day. The implied volatity was 30.09, the open interest changed by 905 which increased total open position to 1617
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 17.1, which was -7.05 lower than the previous day. The implied volatity was 32.42, the open interest changed by 36 which increased total open position to 713
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 24.15, which was 0.75 higher than the previous day. The implied volatity was 31.78, the open interest changed by -15 which decreased total open position to 677
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 23.4, which was -3.60 lower than the previous day. The implied volatity was 28.27, the open interest changed by -46 which decreased total open position to 693
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 27, which was -6.50 lower than the previous day. The implied volatity was 28.27, the open interest changed by -9 which decreased total open position to 739
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 33.5, which was -1.85 lower than the previous day. The implied volatity was 26.65, the open interest changed by -23 which decreased total open position to 751
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 35.35, which was 4.55 higher than the previous day. The implied volatity was 28.94, the open interest changed by -118 which decreased total open position to 775
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 30.8, which was 2.45 higher than the previous day. The implied volatity was 30.93, the open interest changed by -38 which decreased total open position to 897
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 28.35, which was 8.45 higher than the previous day. The implied volatity was 31.51, the open interest changed by -453 which decreased total open position to 932
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 19.9, which was -0.50 lower than the previous day. The implied volatity was 31.15, the open interest changed by 62 which increased total open position to 1387
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 20.4, which was 2.25 higher than the previous day. The implied volatity was 31.79, the open interest changed by -266 which decreased total open position to 1330
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 18.15, which was 2.25 higher than the previous day. The implied volatity was 30.93, the open interest changed by -22 which decreased total open position to 1601
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 15.9, which was -1.25 lower than the previous day. The implied volatity was 33.90, the open interest changed by 317 which increased total open position to 1628
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 17.15, which was -0.05 lower than the previous day. The implied volatity was 32.12, the open interest changed by 300 which increased total open position to 1318
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 17.2, which was 1.60 higher than the previous day. The implied volatity was 34.38, the open interest changed by 280 which increased total open position to 1024
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 15.6, which was 1.50 higher than the previous day. The implied volatity was 33.67, the open interest changed by 144 which increased total open position to 785
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 14.1, which was -1.15 lower than the previous day. The implied volatity was 34.73, the open interest changed by 147 which increased total open position to 638
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 15.25, which was 4.80 higher than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 489
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 10.45, which was 2.80 higher than the previous day. The implied volatity was 34.92, the open interest changed by -172 which decreased total open position to 315
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 7.65, which was -5.20 lower than the previous day. The implied volatity was 36.71, the open interest changed by 322 which increased total open position to 486
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 164
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 12.85, which was 2.85 higher than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 164
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 10, which was -0.80 lower than the previous day. The implied volatity was 33.70, the open interest changed by 32 which increased total open position to 154
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 10.8, which was -3.15 lower than the previous day. The implied volatity was 32.29, the open interest changed by 17 which increased total open position to 121
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 13.95, which was -1.10 lower than the previous day. The implied volatity was 33.54, the open interest changed by 8 which increased total open position to 103
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 15.05, which was -6.80 lower than the previous day. The implied volatity was 31.95, the open interest changed by 55 which increased total open position to 92
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 21.85, which was 4.90 higher than the previous day. The implied volatity was 32.61, the open interest changed by 29 which increased total open position to 37
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 16.95, which was -5.35 lower than the previous day. The implied volatity was 33.43, the open interest changed by 1 which increased total open position to 8
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 22.3, which was -3.80 lower than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 8
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 26.1, which was 11.25 higher than the previous day. The implied volatity was 33.21, the open interest changed by 6 which increased total open position to 7
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 14.85, which was -55.35 lower than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 70.2, which was 0.00 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 70.2, which was 0.00 lower than the previous day. The implied volatity was 0.86, 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 70.2, 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 29 Oct RECLTD was trading at 547.50. The strike last trading price was 70.2, 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 28 Oct RECLTD was trading at 523.65. The strike last trading price was 70.2, 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 70.2, 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 24 Oct RECLTD was trading at 521.30. The strike last trading price was 70.2, 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 70.2, 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 22 Oct RECLTD was trading at 508.05. The strike last trading price was 70.2, 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 70.2, 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 70.2, 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 17 Oct RECLTD was trading at 542.35. The strike last trading price was 70.2, 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 16 Oct RECLTD was trading at 552.10. The strike last trading price was 70.2, 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 70.2, 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 70.2, 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 70.2, which was 70.20 higher 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 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.14
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 29.3 | 13.90 | 35.50 | 2,052 | -259 | 651 |
| 19 Dec | 529.10 | 15.4 | 4.30 | 32.32 | 1,776 | -158 | 920 |
| 18 Dec | 537.20 | 11.1 | 4.70 | 32.25 | 7,498 | -91 | 1,088 |
| 17 Dec | 550.55 | 6.4 | 2.40 | 31.88 | 2,763 | 123 | 1,176 |
| 16 Dec | 559.80 | 4 | -0.15 | 31.17 | 1,434 | 83 | 1,055 |
| 13 Dec | 556.95 | 4.15 | -0.50 | 26.97 | 3,915 | 2 | 959 |
| 12 Dec | 559.55 | 4.65 | 0.50 | 30.46 | 1,952 | -200 | 953 |
| 11 Dec | 569.75 | 4.15 | -0.50 | 33.11 | 1,469 | 59 | 1,163 |
| 10 Dec | 570.15 | 4.65 | -1.85 | 34.27 | 1,741 | 54 | 1,104 |
| 9 Dec | 563.70 | 6.5 | -1.55 | 34.10 | 1,392 | 57 | 1,055 |
| 6 Dec | 559.10 | 8.05 | -5.75 | 31.85 | 2,743 | 61 | 1,037 |
| 5 Dec | 545.00 | 13.8 | -0.85 | 33.92 | 2,189 | 25 | 971 |
| 4 Dec | 543.65 | 14.65 | -1.35 | 33.69 | 3,670 | 12 | 951 |
| 3 Dec | 539.70 | 16 | -4.70 | 32.32 | 2,628 | 9 | 945 |
| 2 Dec | 531.90 | 20.7 | -0.05 | 32.68 | 957 | 199 | 937 |
| 29 Nov | 532.60 | 20.75 | -2.60 | 33.12 | 1,060 | 166 | 740 |
| 28 Nov | 528.25 | 23.35 | -2.75 | 34.00 | 1,018 | 143 | 572 |
| 27 Nov | 526.35 | 26.1 | -4.85 | 34.99 | 353 | 42 | 430 |
| 26 Nov | 520.05 | 30.95 | 1.90 | 37.01 | 139 | 16 | 388 |
| 25 Nov | 519.40 | 29.05 | -9.80 | 35.28 | 700 | 225 | 363 |
| 22 Nov | 506.25 | 38.85 | -9.25 | 33.10 | 98 | 12 | 150 |
| 21 Nov | 490.95 | 48.1 | 13.05 | 29.55 | 27 | 6 | 136 |
| 20 Nov | 516.60 | 35.05 | 0.00 | 36.06 | 87 | 19 | 129 |
| 19 Nov | 516.60 | 35.05 | -7.45 | 36.06 | 87 | 18 | 129 |
| 18 Nov | 501.00 | 42.5 | 2.50 | 34.57 | 23 | 14 | 107 |
| 14 Nov | 502.35 | 40 | 1.00 | 31.27 | 2 | 0 | 91 |
| 13 Nov | 508.45 | 39 | 12.00 | 35.61 | 25 | 1 | 91 |
| 12 Nov | 514.50 | 27 | -1.50 | 21.98 | 30 | 0 | 60 |
| 11 Nov | 528.35 | 28.5 | -11.50 | 34.65 | 48 | 40 | 60 |
| 8 Nov | 514.55 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 528.65 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 532.80 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 526.00 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 518.35 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 526.80 | 40 | 0.00 | 0.00 | 0 | 0 | 20 |
| 30 Oct | 534.25 | 40 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 547.50 | 40 | 0.00 | - | 0 | 0 | 20 |
| 28 Oct | 523.65 | 40 | 0.00 | - | 0 | 20 | 20 |
| 25 Oct | 508.00 | 40 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 521.30 | 40 | 0.00 | - | 0 | 0 | 20 |
| 23 Oct | 505.70 | 40 | 0.00 | - | 0 | -2 | 0 |
| 22 Oct | 508.05 | 40 | 7.00 | - | 2 | 0 | 22 |
| 21 Oct | 532.50 | 33 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 546.25 | 33 | 0.00 | - | 0 | 20 | 0 |
| 17 Oct | 542.35 | 33 | -0.30 | - | 20 | 14 | 16 |
| 16 Oct | 552.10 | 33.3 | 0.00 | - | 0 | 0 | 2 |
| 15 Oct | 547.30 | 33.3 | 0.00 | - | 0 | 2 | 0 |
| 14 Oct | 540.35 | 33.3 | -23.05 | - | 2 | 0 | 0 |
| 11 Oct | 537.90 | 56.35 | 56.35 | - | 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 540 expiring on 26DEC2024
Delta for 540 PE is -0.87
Historical price for 540 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 29.3, which was 13.90 higher than the previous day. The implied volatity was 35.50, the open interest changed by -259 which decreased total open position to 651
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 15.4, which was 4.30 higher than the previous day. The implied volatity was 32.32, the open interest changed by -158 which decreased total open position to 920
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 11.1, which was 4.70 higher than the previous day. The implied volatity was 32.25, the open interest changed by -91 which decreased total open position to 1088
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 6.4, which was 2.40 higher than the previous day. The implied volatity was 31.88, the open interest changed by 123 which increased total open position to 1176
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 31.17, the open interest changed by 83 which increased total open position to 1055
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 4.15, which was -0.50 lower than the previous day. The implied volatity was 26.97, the open interest changed by 2 which increased total open position to 959
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 4.65, which was 0.50 higher than the previous day. The implied volatity was 30.46, the open interest changed by -200 which decreased total open position to 953
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 4.15, which was -0.50 lower than the previous day. The implied volatity was 33.11, the open interest changed by 59 which increased total open position to 1163
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 4.65, which was -1.85 lower than the previous day. The implied volatity was 34.27, the open interest changed by 54 which increased total open position to 1104
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 6.5, which was -1.55 lower than the previous day. The implied volatity was 34.10, the open interest changed by 57 which increased total open position to 1055
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 8.05, which was -5.75 lower than the previous day. The implied volatity was 31.85, the open interest changed by 61 which increased total open position to 1037
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 13.8, which was -0.85 lower than the previous day. The implied volatity was 33.92, the open interest changed by 25 which increased total open position to 971
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 14.65, which was -1.35 lower than the previous day. The implied volatity was 33.69, the open interest changed by 12 which increased total open position to 951
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 16, which was -4.70 lower than the previous day. The implied volatity was 32.32, the open interest changed by 9 which increased total open position to 945
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 20.7, which was -0.05 lower than the previous day. The implied volatity was 32.68, the open interest changed by 199 which increased total open position to 937
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 20.75, which was -2.60 lower than the previous day. The implied volatity was 33.12, the open interest changed by 166 which increased total open position to 740
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 23.35, which was -2.75 lower than the previous day. The implied volatity was 34.00, the open interest changed by 143 which increased total open position to 572
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 26.1, which was -4.85 lower than the previous day. The implied volatity was 34.99, the open interest changed by 42 which increased total open position to 430
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 30.95, which was 1.90 higher than the previous day. The implied volatity was 37.01, the open interest changed by 16 which increased total open position to 388
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 29.05, which was -9.80 lower than the previous day. The implied volatity was 35.28, the open interest changed by 225 which increased total open position to 363
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 38.85, which was -9.25 lower than the previous day. The implied volatity was 33.10, the open interest changed by 12 which increased total open position to 150
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 48.1, which was 13.05 higher than the previous day. The implied volatity was 29.55, the open interest changed by 6 which increased total open position to 136
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 35.05, which was 0.00 lower than the previous day. The implied volatity was 36.06, the open interest changed by 19 which increased total open position to 129
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 35.05, which was -7.45 lower than the previous day. The implied volatity was 36.06, the open interest changed by 18 which increased total open position to 129
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 42.5, which was 2.50 higher than the previous day. The implied volatity was 34.57, the open interest changed by 14 which increased total open position to 107
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 40, which was 1.00 higher than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 91
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 39, which was 12.00 higher than the previous day. The implied volatity was 35.61, the open interest changed by 1 which increased total open position to 91
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 27, which was -1.50 lower than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 60
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 28.5, which was -11.50 lower than the previous day. The implied volatity was 34.65, the open interest changed by 40 which increased total open position to 60
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 40, 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 7 Nov RECLTD was trading at 528.65. The strike last trading price was 40, 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 6 Nov RECLTD was trading at 532.80. The strike last trading price was 40, 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 5 Nov RECLTD was trading at 526.00. The strike last trading price was 40, 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 4 Nov RECLTD was trading at 518.35. The strike last trading price was 40, 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 1 Nov RECLTD was trading at 526.80. The strike last trading price was 40, 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 20
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 40, 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 29 Oct RECLTD was trading at 547.50. The strike last trading price was 40, 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 28 Oct RECLTD was trading at 523.65. The strike last trading price was 40, 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 40, 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 24 Oct RECLTD was trading at 521.30. The strike last trading price was 40, 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 40, 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 22 Oct RECLTD was trading at 508.05. The strike last trading price was 40, which was 7.00 higher 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 33, 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 33, 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 17 Oct RECLTD was trading at 542.35. The strike last trading price was 33, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct RECLTD was trading at 552.10. The strike last trading price was 33.3, 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 33.3, 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 33.3, which was -23.05 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 56.35, which was 56.35 higher 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
