RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 0.45 | -0.35 | 52.30 | 1,422 | -106 | 1,652 | |||
| 19 Dec | 529.10 | 0.8 | -0.40 | 41.61 | 1,662 | -243 | 1,764 | |||
| 18 Dec | 537.20 | 1.2 | -1.25 | 36.85 | 3,151 | -117 | 2,014 | |||
| 17 Dec | 550.55 | 2.45 | -1.55 | 33.20 | 3,868 | 145 | 2,142 | |||
| 16 Dec | 559.80 | 4 | 0.10 | 30.02 | 1,817 | -58 | 1,996 | |||
| 13 Dec | 556.95 | 3.9 | -2.25 | 26.88 | 3,825 | 5 | 2,040 | |||
| 12 Dec | 559.55 | 6.15 | -2.60 | 28.85 | 2,810 | -57 | 2,046 | |||
| 11 Dec | 569.75 | 8.75 | -1.75 | 27.17 | 2,813 | 118 | 2,107 | |||
| 10 Dec | 570.15 | 10.5 | 1.60 | 29.04 | 6,523 | 206 | 1,976 | |||
| 9 Dec | 563.70 | 8.9 | 0.60 | 30.52 | 3,597 | 42 | 1,749 | |||
| 6 Dec | 559.10 | 8.3 | 3.10 | 30.52 | 3,516 | 136 | 1,694 | |||
| 5 Dec | 545.00 | 5.2 | -0.30 | 31.14 | 1,523 | 133 | 1,558 | |||
| 4 Dec | 543.65 | 5.5 | 0.95 | 31.37 | 3,342 | 157 | 1,426 | |||
| 3 Dec | 539.70 | 4.55 | 0.15 | 30.42 | 2,104 | 194 | 1,271 | |||
| 2 Dec | 531.90 | 4.4 | -0.55 | 33.67 | 1,156 | 160 | 1,077 | |||
| 29 Nov | 532.60 | 4.95 | -0.45 | 31.96 | 1,397 | 61 | 915 | |||
| 28 Nov | 528.25 | 5.4 | 0.65 | 34.11 | 1,804 | 270 | 858 | |||
| 27 Nov | 526.35 | 4.75 | 0.00 | 33.51 | 571 | 69 | 590 | |||
| 26 Nov | 520.05 | 4.75 | -0.55 | 35.60 | 540 | -32 | 522 | |||
| 25 Nov | 519.40 | 5.3 | 1.75 | 35.45 | 989 | 400 | 555 | |||
| 22 Nov | 506.25 | 3.55 | 0.65 | 35.95 | 335 | 101 | 256 | |||
| 21 Nov | 490.95 | 2.9 | -1.60 | 38.87 | 345 | 1 | 155 | |||
| 20 Nov | 516.60 | 4.5 | 0.00 | 33.13 | 306 | 62 | 153 | |||
| 19 Nov | 516.60 | 4.5 | 0.85 | 33.13 | 306 | 61 | 153 | |||
| 18 Nov | 501.00 | 3.65 | -0.55 | 35.31 | 183 | 53 | 90 | |||
| 14 Nov | 502.35 | 4.2 | -0.80 | 34.27 | 35 | 15 | 36 | |||
| 13 Nov | 508.45 | 5 | -1.00 | 33.46 | 17 | 5 | 21 | |||
| 12 Nov | 514.50 | 6 | -3.40 | 33.30 | 15 | 9 | 15 | |||
| 11 Nov | 528.35 | 9.4 | -0.60 | 33.48 | 5 | 4 | 5 | |||
| 8 Nov | 514.55 | 10 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 7 Nov | 528.65 | 10 | -43.40 | 32.80 | 1 | 0 | 0 | |||
| 6 Nov | 532.80 | 53.4 | 0.00 | 5.30 | 0 | 0 | 0 | |||
| 5 Nov | 526.00 | 53.4 | 0.00 | 6.38 | 0 | 0 | 0 | |||
| 4 Nov | 518.35 | 53.4 | 0.00 | 7.55 | 0 | 0 | 0 | |||
| 1 Nov | 526.80 | 53.4 | 0.00 | 5.59 | 0 | 0 | 0 | |||
| 30 Oct | 534.25 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 53.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 53.4 | 53.40 | - | 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 580 expiring on 26DEC2024
Delta for 580 CE is 0.03
Historical price for 580 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 52.30, the open interest changed by -106 which decreased total open position to 1652
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 41.61, the open interest changed by -243 which decreased total open position to 1764
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 1.2, which was -1.25 lower than the previous day. The implied volatity was 36.85, the open interest changed by -117 which decreased total open position to 2014
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 33.20, the open interest changed by 145 which increased total open position to 2142
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 4, which was 0.10 higher than the previous day. The implied volatity was 30.02, the open interest changed by -58 which decreased total open position to 1996
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 3.9, which was -2.25 lower than the previous day. The implied volatity was 26.88, the open interest changed by 5 which increased total open position to 2040
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 6.15, which was -2.60 lower than the previous day. The implied volatity was 28.85, the open interest changed by -57 which decreased total open position to 2046
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 8.75, which was -1.75 lower than the previous day. The implied volatity was 27.17, the open interest changed by 118 which increased total open position to 2107
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 10.5, which was 1.60 higher than the previous day. The implied volatity was 29.04, the open interest changed by 206 which increased total open position to 1976
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 8.9, which was 0.60 higher than the previous day. The implied volatity was 30.52, the open interest changed by 42 which increased total open position to 1749
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 8.3, which was 3.10 higher than the previous day. The implied volatity was 30.52, the open interest changed by 136 which increased total open position to 1694
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was 31.14, the open interest changed by 133 which increased total open position to 1558
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was 31.37, the open interest changed by 157 which increased total open position to 1426
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was 30.42, the open interest changed by 194 which increased total open position to 1271
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was 33.67, the open interest changed by 160 which increased total open position to 1077
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was 31.96, the open interest changed by 61 which increased total open position to 915
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 5.4, which was 0.65 higher than the previous day. The implied volatity was 34.11, the open interest changed by 270 which increased total open position to 858
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 69 which increased total open position to 590
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was 35.60, the open interest changed by -32 which decreased total open position to 522
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 5.3, which was 1.75 higher than the previous day. The implied volatity was 35.45, the open interest changed by 400 which increased total open position to 555
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 3.55, which was 0.65 higher than the previous day. The implied volatity was 35.95, the open interest changed by 101 which increased total open position to 256
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 2.9, which was -1.60 lower than the previous day. The implied volatity was 38.87, the open interest changed by 1 which increased total open position to 155
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 33.13, the open interest changed by 62 which increased total open position to 153
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 4.5, which was 0.85 higher than the previous day. The implied volatity was 33.13, the open interest changed by 61 which increased total open position to 153
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by 53 which increased total open position to 90
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was 34.27, the open interest changed by 15 which increased total open position to 36
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was 33.46, the open interest changed by 5 which increased total open position to 21
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 6, which was -3.40 lower than the previous day. The implied volatity was 33.30, the open interest changed by 9 which increased total open position to 15
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 9.4, which was -0.60 lower than the previous day. The implied volatity was 33.48, the open interest changed by 4 which increased total open position to 5
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 10, which was -43.40 lower than the previous day. The implied volatity was 32.80, 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 53.4, which was 0.00 lower than the previous day. The implied volatity was 5.30, 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 53.4, which was 0.00 lower than the previous day. The implied volatity was 6.38, 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 53.4, which was 0.00 lower than the previous day. The implied volatity was 7.55, 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 53.4, which was 0.00 lower than the previous day. The implied volatity was 5.59, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, 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 53.4, which was 53.40 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 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.06
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 68.35 | 18.45 | 54.24 | 161 | -22 | 442 |
| 19 Dec | 529.10 | 49.9 | 6.15 | - | 56 | 3 | 463 |
| 18 Dec | 537.20 | 43.75 | 12.25 | 43.36 | 124 | -95 | 460 |
| 17 Dec | 550.55 | 31.5 | 7.95 | 31.66 | 501 | 7 | 555 |
| 16 Dec | 559.80 | 23.55 | -0.85 | 28.77 | 115 | -50 | 548 |
| 13 Dec | 556.95 | 24.4 | 1.65 | 25.21 | 394 | -75 | 598 |
| 12 Dec | 559.55 | 22.75 | 3.45 | 28.39 | 928 | -81 | 675 |
| 11 Dec | 569.75 | 19.3 | -0.20 | 31.47 | 599 | -20 | 756 |
| 10 Dec | 570.15 | 19.5 | -4.95 | 32.32 | 1,046 | 252 | 778 |
| 9 Dec | 563.70 | 24.45 | -3.15 | 33.23 | 330 | 125 | 524 |
| 6 Dec | 559.10 | 27.6 | -10.80 | 30.45 | 260 | 99 | 395 |
| 5 Dec | 545.00 | 38.4 | -1.15 | 32.46 | 12 | 1 | 296 |
| 4 Dec | 543.65 | 39.55 | -2.60 | 33.85 | 146 | -2 | 296 |
| 3 Dec | 539.70 | 42.15 | -5.95 | 32.31 | 61 | 5 | 299 |
| 2 Dec | 531.90 | 48.1 | -1.10 | 29.23 | 5 | -1 | 294 |
| 29 Nov | 532.60 | 49.2 | -2.15 | 35.58 | 26 | 11 | 296 |
| 28 Nov | 528.25 | 51.35 | -4.40 | 33.83 | 126 | 48 | 284 |
| 27 Nov | 526.35 | 55.75 | -4.25 | 37.37 | 53 | 47 | 235 |
| 26 Nov | 520.05 | 60 | -0.45 | 35.72 | 66 | 54 | 182 |
| 25 Nov | 519.40 | 60.45 | -13.05 | 40.21 | 137 | 118 | 127 |
| 22 Nov | 506.25 | 73.5 | 12.20 | 38.61 | 10 | 4 | 13 |
| 21 Nov | 490.95 | 61.3 | 0.00 | 0.00 | 0 | 8 | 0 |
| 20 Nov | 516.60 | 61.3 | 0.00 | 26.54 | 8 | 8 | 5 |
| 19 Nov | 516.60 | 61.3 | -11.70 | 26.54 | 8 | 4 | 5 |
| 18 Nov | 501.00 | 73 | -5.85 | 27.57 | 1 | 0 | 0 |
| 14 Nov | 502.35 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 508.45 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 514.50 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 528.35 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 514.55 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 528.65 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 532.80 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 526.00 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 518.35 | 78.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 526.80 | 78.85 | 78.85 | - | 0 | 0 | 0 |
| 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 580 expiring on 26DEC2024
Delta for 580 PE is -0.96
Historical price for 580 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 68.35, which was 18.45 higher than the previous day. The implied volatity was 54.24, the open interest changed by -22 which decreased total open position to 442
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 49.9, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 463
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 43.75, which was 12.25 higher than the previous day. The implied volatity was 43.36, the open interest changed by -95 which decreased total open position to 460
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 31.5, which was 7.95 higher than the previous day. The implied volatity was 31.66, the open interest changed by 7 which increased total open position to 555
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 23.55, which was -0.85 lower than the previous day. The implied volatity was 28.77, the open interest changed by -50 which decreased total open position to 548
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 24.4, which was 1.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by -75 which decreased total open position to 598
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 22.75, which was 3.45 higher than the previous day. The implied volatity was 28.39, the open interest changed by -81 which decreased total open position to 675
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 19.3, which was -0.20 lower than the previous day. The implied volatity was 31.47, the open interest changed by -20 which decreased total open position to 756
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 19.5, which was -4.95 lower than the previous day. The implied volatity was 32.32, the open interest changed by 252 which increased total open position to 778
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 24.45, which was -3.15 lower than the previous day. The implied volatity was 33.23, the open interest changed by 125 which increased total open position to 524
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 27.6, which was -10.80 lower than the previous day. The implied volatity was 30.45, the open interest changed by 99 which increased total open position to 395
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 38.4, which was -1.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 296
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 39.55, which was -2.60 lower than the previous day. The implied volatity was 33.85, the open interest changed by -2 which decreased total open position to 296
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 42.15, which was -5.95 lower than the previous day. The implied volatity was 32.31, the open interest changed by 5 which increased total open position to 299
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 48.1, which was -1.10 lower than the previous day. The implied volatity was 29.23, the open interest changed by -1 which decreased total open position to 294
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 49.2, which was -2.15 lower than the previous day. The implied volatity was 35.58, the open interest changed by 11 which increased total open position to 296
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 51.35, which was -4.40 lower than the previous day. The implied volatity was 33.83, the open interest changed by 48 which increased total open position to 284
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 55.75, which was -4.25 lower than the previous day. The implied volatity was 37.37, the open interest changed by 47 which increased total open position to 235
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 60, which was -0.45 lower than the previous day. The implied volatity was 35.72, the open interest changed by 54 which increased total open position to 182
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 60.45, which was -13.05 lower than the previous day. The implied volatity was 40.21, the open interest changed by 118 which increased total open position to 127
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 73.5, which was 12.20 higher than the previous day. The implied volatity was 38.61, the open interest changed by 4 which increased total open position to 13
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 61.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 61.3, which was 0.00 lower than the previous day. The implied volatity was 26.54, the open interest changed by 8 which increased total open position to 5
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 61.3, which was -11.70 lower than the previous day. The implied volatity was 26.54, the open interest changed by 4 which increased total open position to 5
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 73, which was -5.85 lower than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 78.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RECLTD was trading at 526.80. The strike last trading price was 78.85, which was 78.85 higher 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 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
