RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.08
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.75 | -1.10 | 44.32 | 3,956 | -250 | 2,290 | |||
| 19 Dec | 529.10 | 1.85 | -1.35 | 36.11 | 3,635 | -236 | 2,544 | |||
| 18 Dec | 537.20 | 3.2 | -3.75 | 33.12 | 6,371 | 225 | 2,782 | |||
| 17 Dec | 550.55 | 6.95 | -3.85 | 31.78 | 6,869 | 488 | 2,583 | |||
| 16 Dec | 559.80 | 10.8 | 0.30 | 29.24 | 3,362 | 67 | 2,096 | |||
| 13 Dec | 556.95 | 10.5 | -3.75 | 26.32 | 6,275 | 626 | 2,026 | |||
| 12 Dec | 559.55 | 14.25 | -4.40 | 28.87 | 1,771 | 7 | 1,399 | |||
| 11 Dec | 569.75 | 18.65 | -2.05 | 26.73 | 1,137 | -40 | 1,392 | |||
| 10 Dec | 570.15 | 20.7 | 3.10 | 28.84 | 2,954 | -303 | 1,424 | |||
| 9 Dec | 563.70 | 17.6 | 1.50 | 30.34 | 4,639 | -231 | 1,728 | |||
| 6 Dec | 559.10 | 16.1 | 5.50 | 30.41 | 9,373 | 89 | 1,967 | |||
| 5 Dec | 545.00 | 10.6 | -0.50 | 29.98 | 2,481 | 29 | 1,883 | |||
| 4 Dec | 543.65 | 11.1 | 1.65 | 31.30 | 9,601 | 747 | 1,850 | |||
| 3 Dec | 539.70 | 9.45 | 0.95 | 30.21 | 2,723 | 29 | 1,112 | |||
| 2 Dec | 531.90 | 8.5 | -0.95 | 33.22 | 1,130 | 107 | 1,080 | |||
| 29 Nov | 532.60 | 9.45 | -0.55 | 31.68 | 1,275 | 75 | 984 | |||
| 28 Nov | 528.25 | 10 | 1.20 | 34.21 | 1,778 | 93 | 890 | |||
| 27 Nov | 526.35 | 8.8 | 0.70 | 33.31 | 766 | 165 | 796 | |||
| 26 Nov | 520.05 | 8.1 | -1.00 | 34.61 | 401 | 81 | 631 | |||
| 25 Nov | 519.40 | 9.1 | 3.00 | 34.86 | 859 | 176 | 554 | |||
| 22 Nov | 506.25 | 6.1 | 1.40 | 35.22 | 336 | 10 | 388 | |||
| 21 Nov | 490.95 | 4.7 | -3.20 | 37.73 | 745 | 72 | 377 | |||
| 20 Nov | 516.60 | 7.9 | 0.00 | 32.80 | 222 | 23 | 306 | |||
| 19 Nov | 516.60 | 7.9 | 1.90 | 32.80 | 222 | 24 | 306 | |||
| 18 Nov | 501.00 | 6 | -0.55 | 34.29 | 124 | -2 | 283 | |||
| 14 Nov | 502.35 | 6.55 | -2.10 | 32.83 | 43 | 14 | 285 | |||
| 13 Nov | 508.45 | 8.65 | -1.30 | 33.66 | 174 | 35 | 271 | |||
| 12 Nov | 514.50 | 9.95 | -5.25 | 33.19 | 40 | 4 | 235 | |||
| 11 Nov | 528.35 | 15.2 | 4.20 | 34.14 | 264 | 181 | 230 | |||
| 8 Nov | 514.55 | 11 | -4.20 | 33.56 | 2 | 0 | 48 | |||
| 7 Nov | 528.65 | 15.2 | -2.75 | 32.31 | 27 | 19 | 46 | |||
| 6 Nov | 532.80 | 17.95 | 1.90 | 33.31 | 10 | 3 | 27 | |||
| 5 Nov | 526.00 | 16.05 | 0.05 | 35.18 | 31 | 21 | 23 | |||
| 4 Nov | 518.35 | 16 | -45.35 | 37.39 | 2 | 1 | 1 | |||
| 1 Nov | 526.80 | 61.35 | 0.00 | 3.60 | 0 | 0 | 0 | |||
| 30 Oct | 534.25 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 61.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 61.35 | 61.35 | - | 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 560 expiring on 26DEC2024
Delta for 560 CE is 0.06
Historical price for 560 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.75, which was -1.10 lower than the previous day. The implied volatity was 44.32, the open interest changed by -250 which decreased total open position to 2290
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 36.11, the open interest changed by -236 which decreased total open position to 2544
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 3.2, which was -3.75 lower than the previous day. The implied volatity was 33.12, the open interest changed by 225 which increased total open position to 2782
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 6.95, which was -3.85 lower than the previous day. The implied volatity was 31.78, the open interest changed by 488 which increased total open position to 2583
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 10.8, which was 0.30 higher than the previous day. The implied volatity was 29.24, the open interest changed by 67 which increased total open position to 2096
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 10.5, which was -3.75 lower than the previous day. The implied volatity was 26.32, the open interest changed by 626 which increased total open position to 2026
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 14.25, which was -4.40 lower than the previous day. The implied volatity was 28.87, the open interest changed by 7 which increased total open position to 1399
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 18.65, which was -2.05 lower than the previous day. The implied volatity was 26.73, the open interest changed by -40 which decreased total open position to 1392
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 20.7, which was 3.10 higher than the previous day. The implied volatity was 28.84, the open interest changed by -303 which decreased total open position to 1424
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 17.6, which was 1.50 higher than the previous day. The implied volatity was 30.34, the open interest changed by -231 which decreased total open position to 1728
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 16.1, which was 5.50 higher than the previous day. The implied volatity was 30.41, the open interest changed by 89 which increased total open position to 1967
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 10.6, which was -0.50 lower than the previous day. The implied volatity was 29.98, the open interest changed by 29 which increased total open position to 1883
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 11.1, which was 1.65 higher than the previous day. The implied volatity was 31.30, the open interest changed by 747 which increased total open position to 1850
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 9.45, which was 0.95 higher than the previous day. The implied volatity was 30.21, the open interest changed by 29 which increased total open position to 1112
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 8.5, which was -0.95 lower than the previous day. The implied volatity was 33.22, the open interest changed by 107 which increased total open position to 1080
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 9.45, which was -0.55 lower than the previous day. The implied volatity was 31.68, the open interest changed by 75 which increased total open position to 984
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 10, which was 1.20 higher than the previous day. The implied volatity was 34.21, the open interest changed by 93 which increased total open position to 890
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 8.8, which was 0.70 higher than the previous day. The implied volatity was 33.31, the open interest changed by 165 which increased total open position to 796
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 8.1, which was -1.00 lower than the previous day. The implied volatity was 34.61, the open interest changed by 81 which increased total open position to 631
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 9.1, which was 3.00 higher than the previous day. The implied volatity was 34.86, the open interest changed by 176 which increased total open position to 554
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 6.1, which was 1.40 higher than the previous day. The implied volatity was 35.22, the open interest changed by 10 which increased total open position to 388
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 4.7, which was -3.20 lower than the previous day. The implied volatity was 37.73, the open interest changed by 72 which increased total open position to 377
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by 23 which increased total open position to 306
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 7.9, which was 1.90 higher than the previous day. The implied volatity was 32.80, the open interest changed by 24 which increased total open position to 306
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was 34.29, the open interest changed by -2 which decreased total open position to 283
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 6.55, which was -2.10 lower than the previous day. The implied volatity was 32.83, the open interest changed by 14 which increased total open position to 285
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 8.65, which was -1.30 lower than the previous day. The implied volatity was 33.66, the open interest changed by 35 which increased total open position to 271
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 9.95, which was -5.25 lower than the previous day. The implied volatity was 33.19, the open interest changed by 4 which increased total open position to 235
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 15.2, which was 4.20 higher than the previous day. The implied volatity was 34.14, the open interest changed by 181 which increased total open position to 230
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 11, which was -4.20 lower than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 48
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 15.2, which was -2.75 lower than the previous day. The implied volatity was 32.31, the open interest changed by 19 which increased total open position to 46
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 17.95, which was 1.90 higher than the previous day. The implied volatity was 33.31, the open interest changed by 3 which increased total open position to 27
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 16.05, which was 0.05 higher than the previous day. The implied volatity was 35.18, the open interest changed by 21 which increased total open position to 23
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 16, which was -45.35 lower than the previous day. The implied volatity was 37.39, the open interest changed by 1 which increased total open position to 1
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was 3.60, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, which was 61.35 higher 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 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.02
Theta: 0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 47.9 | 15.95 | 30.00 | 334 | -100 | 790 |
| 19 Dec | 529.10 | 31.95 | 6.30 | 36.56 | 356 | -18 | 890 |
| 18 Dec | 537.20 | 25.65 | 9.60 | 36.54 | 1,773 | -372 | 908 |
| 17 Dec | 550.55 | 16.05 | 5.50 | 30.80 | 3,351 | 171 | 1,281 |
| 16 Dec | 559.80 | 10.55 | -0.60 | 28.65 | 1,827 | 49 | 1,112 |
| 13 Dec | 556.95 | 11.15 | -0.05 | 25.23 | 2,843 | -72 | 1,069 |
| 12 Dec | 559.55 | 11.2 | 1.85 | 29.08 | 3,058 | -67 | 1,147 |
| 11 Dec | 569.75 | 9.35 | -0.60 | 31.38 | 2,566 | -23 | 1,226 |
| 10 Dec | 570.15 | 9.95 | -3.45 | 32.67 | 3,451 | 184 | 1,246 |
| 9 Dec | 563.70 | 13.4 | -2.35 | 33.28 | 3,638 | 67 | 1,063 |
| 6 Dec | 559.10 | 15.75 | -8.45 | 30.81 | 3,670 | 356 | 1,002 |
| 5 Dec | 545.00 | 24.2 | -0.90 | 32.38 | 670 | 49 | 647 |
| 4 Dec | 543.65 | 25.1 | -1.75 | 32.99 | 1,408 | 167 | 596 |
| 3 Dec | 539.70 | 26.85 | -5.65 | 31.04 | 334 | 63 | 434 |
| 2 Dec | 531.90 | 32.5 | -0.40 | 30.40 | 190 | 44 | 371 |
| 29 Nov | 532.60 | 32.9 | -2.45 | 32.77 | 114 | 28 | 327 |
| 28 Nov | 528.25 | 35.35 | -3.70 | 32.54 | 345 | 56 | 296 |
| 27 Nov | 526.35 | 39.05 | -5.80 | 34.63 | 53 | 9 | 240 |
| 26 Nov | 520.05 | 44.85 | 0.80 | 37.37 | 65 | 35 | 231 |
| 25 Nov | 519.40 | 44.05 | -11.95 | 38.06 | 118 | 74 | 196 |
| 22 Nov | 506.25 | 56 | -13.50 | 36.76 | 32 | 11 | 133 |
| 21 Nov | 490.95 | 69.5 | 24.65 | 41.15 | 10 | 2 | 118 |
| 20 Nov | 516.60 | 44.85 | 0.00 | 28.07 | 17 | 7 | 116 |
| 19 Nov | 516.60 | 44.85 | -8.45 | 28.07 | 17 | 7 | 116 |
| 18 Nov | 501.00 | 53.3 | -0.70 | 22.28 | 108 | 101 | 109 |
| 14 Nov | 502.35 | 54 | 2.00 | 28.31 | 2 | 0 | 6 |
| 13 Nov | 508.45 | 52 | 9.00 | 34.02 | 3 | 1 | 4 |
| 12 Nov | 514.50 | 43 | 3.95 | 23.59 | 1 | 0 | 3 |
| 11 Nov | 528.35 | 39.05 | -28.10 | 32.73 | 3 | 2 | 2 |
| 8 Nov | 514.55 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 528.65 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 532.80 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 526.00 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 518.35 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 526.80 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 534.25 | 67.15 | 67.15 | - | 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 560 expiring on 26DEC2024
Delta for 560 PE is -0.99
Historical price for 560 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 47.9, which was 15.95 higher than the previous day. The implied volatity was 30.00, the open interest changed by -100 which decreased total open position to 790
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 31.95, which was 6.30 higher than the previous day. The implied volatity was 36.56, the open interest changed by -18 which decreased total open position to 890
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 25.65, which was 9.60 higher than the previous day. The implied volatity was 36.54, the open interest changed by -372 which decreased total open position to 908
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 16.05, which was 5.50 higher than the previous day. The implied volatity was 30.80, the open interest changed by 171 which increased total open position to 1281
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 10.55, which was -0.60 lower than the previous day. The implied volatity was 28.65, the open interest changed by 49 which increased total open position to 1112
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 11.15, which was -0.05 lower than the previous day. The implied volatity was 25.23, the open interest changed by -72 which decreased total open position to 1069
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 11.2, which was 1.85 higher than the previous day. The implied volatity was 29.08, the open interest changed by -67 which decreased total open position to 1147
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 9.35, which was -0.60 lower than the previous day. The implied volatity was 31.38, the open interest changed by -23 which decreased total open position to 1226
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 9.95, which was -3.45 lower than the previous day. The implied volatity was 32.67, the open interest changed by 184 which increased total open position to 1246
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 13.4, which was -2.35 lower than the previous day. The implied volatity was 33.28, the open interest changed by 67 which increased total open position to 1063
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 15.75, which was -8.45 lower than the previous day. The implied volatity was 30.81, the open interest changed by 356 which increased total open position to 1002
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 24.2, which was -0.90 lower than the previous day. The implied volatity was 32.38, the open interest changed by 49 which increased total open position to 647
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 25.1, which was -1.75 lower than the previous day. The implied volatity was 32.99, the open interest changed by 167 which increased total open position to 596
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 26.85, which was -5.65 lower than the previous day. The implied volatity was 31.04, the open interest changed by 63 which increased total open position to 434
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 32.5, which was -0.40 lower than the previous day. The implied volatity was 30.40, the open interest changed by 44 which increased total open position to 371
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 32.9, which was -2.45 lower than the previous day. The implied volatity was 32.77, the open interest changed by 28 which increased total open position to 327
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 35.35, which was -3.70 lower than the previous day. The implied volatity was 32.54, the open interest changed by 56 which increased total open position to 296
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 39.05, which was -5.80 lower than the previous day. The implied volatity was 34.63, the open interest changed by 9 which increased total open position to 240
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 44.85, which was 0.80 higher than the previous day. The implied volatity was 37.37, the open interest changed by 35 which increased total open position to 231
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 44.05, which was -11.95 lower than the previous day. The implied volatity was 38.06, the open interest changed by 74 which increased total open position to 196
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 56, which was -13.50 lower than the previous day. The implied volatity was 36.76, the open interest changed by 11 which increased total open position to 133
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 69.5, which was 24.65 higher than the previous day. The implied volatity was 41.15, the open interest changed by 2 which increased total open position to 118
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was 28.07, the open interest changed by 7 which increased total open position to 116
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 44.85, which was -8.45 lower than the previous day. The implied volatity was 28.07, the open interest changed by 7 which increased total open position to 116
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 53.3, which was -0.70 lower than the previous day. The implied volatity was 22.28, the open interest changed by 101 which increased total open position to 109
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 54, which was 2.00 higher than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 6
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 52, which was 9.00 higher than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 4
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 43, which was 3.95 higher than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 3
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 39.05, which was -28.10 lower than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 2
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 67.15, 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 7 Nov RECLTD was trading at 528.65. The strike last trading price was 67.15, 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 6 Nov RECLTD was trading at 532.80. The strike last trading price was 67.15, 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 5 Nov RECLTD was trading at 526.00. The strike last trading price was 67.15, 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 4 Nov RECLTD was trading at 518.35. The strike last trading price was 67.15, 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 1 Nov RECLTD was trading at 526.80. The strike last trading price was 67.15, 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 30 Oct RECLTD was trading at 534.25. The strike last trading price was 67.15, which was 67.15 higher 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
