RECLTD
Rec Limited
Historical option data for RECLTD
16 Sep 2024 04:13 PM IST
| RECLTD 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 560.70 | 6.65 | -2.75 | 1,00,52,000 | 10,22,000 | 45,30,000 | ||||
| 13 Sept | 567.70 | 9.4 | -3.50 | 98,66,000 | 3,84,000 | 35,42,000 | ||||
| 12 Sept | 572.80 | 12.9 | 2.70 | 2,00,98,000 | 5,66,000 | 31,56,000 | ||||
| 11 Sept | 562.75 | 10.2 | -7.45 | 1,21,82,000 | 11,08,000 | 26,04,000 | ||||
| 10 Sept | 577.15 | 17.65 | -8.35 | 48,86,000 | 6,34,000 | 15,02,000 | ||||
| 9 Sept | 590.05 | 26 | -13.00 | 36,94,000 | 4,56,000 | 8,74,000 | ||||
| 6 Sept | 607.45 | 39 | -18.00 | 98,000 | 14,000 | 4,18,000 | ||||
| 5 Sept | 630.60 | 57 | 4.65 | 68,000 | 0 | 4,04,000 | ||||
| 4 Sept | 624.65 | 52.35 | -3.40 | 48,000 | 16,000 | 4,04,000 | ||||
| 3 Sept | 629.40 | 55.75 | 8.25 | 72,000 | 16,000 | 3,88,000 | ||||
| 2 Sept | 617.15 | 47.5 | -4.50 | 72,000 | 2,000 | 3,70,000 | ||||
| 30 Aug | 619.75 | 52 | -6.35 | 82,000 | 36,000 | 3,68,000 | ||||
| 29 Aug | 626.25 | 58.35 | 9.00 | 5,82,000 | -1,82,000 | 3,34,000 | ||||
| 28 Aug | 618.55 | 49.35 | 0.60 | 2,38,000 | -36,000 | 5,14,000 | ||||
| 27 Aug | 617.35 | 48.75 | 18.30 | 11,62,000 | 3,10,000 | 5,50,000 | ||||
| 26 Aug | 589.85 | 30.45 | 1.45 | 2,86,000 | 88,000 | 2,40,000 | ||||
| 23 Aug | 586.70 | 29 | -5.00 | 44,000 | 12,000 | 1,52,000 | ||||
| 22 Aug | 595.35 | 34 | -0.65 | 10,000 | 0 | 1,42,000 | ||||
| 21 Aug | 594.20 | 34.65 | -3.55 | 1,20,000 | -6,000 | 1,42,000 | ||||
| 20 Aug | 599.90 | 38.2 | 9.00 | 1,58,000 | 12,000 | 1,52,000 | ||||
|
|
||||||||||
| 19 Aug | 584.30 | 29.2 | 0.75 | 1,50,000 | 14,000 | 1,38,000 | ||||
| 16 Aug | 579.65 | 28.45 | 5.75 | 84,000 | 6,000 | 1,24,000 | ||||
| 14 Aug | 563.70 | 22.7 | -3.80 | 70,000 | 38,000 | 1,18,000 | ||||
| 13 Aug | 568.95 | 26.5 | -6.20 | 1,42,000 | 60,000 | 82,000 | ||||
| 12 Aug | 578.80 | 32.7 | -4.20 | 16,000 | 14,000 | 24,000 | ||||
| 9 Aug | 586.90 | 36.9 | 0.00 | 0 | -2,000 | 0 | ||||
| 8 Aug | 583.55 | 36.9 | -0.70 | 10,000 | 0 | 12,000 | ||||
| 7 Aug | 590.45 | 37.6 | 7.30 | 20,000 | 6,000 | 14,000 | ||||
| 6 Aug | 565.45 | 30.3 | -19.00 | 10,000 | 8,000 | 8,000 | ||||
| 5 Aug | 579.10 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 611.05 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 625.20 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 644.25 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 642.20 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 644.60 | 49.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 625.90 | 49.3 | 49.30 | 0 | 0 | 0 | ||||
| 25 Jul | 608.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 604.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 595.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 618.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 610.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 617.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 607.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 580.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 575.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 562.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 539.20 | 0 | 0 | 0 | 0 | |||||
For Rec Limited - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 6.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1022000 which increased total open position to 4530000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 9.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 384000 which increased total open position to 3542000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 12.9, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 566000 which increased total open position to 3156000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 10.2, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 1108000 which increased total open position to 2604000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 17.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 634000 which increased total open position to 1502000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 26, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 456000 which increased total open position to 874000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 39, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 418000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 57, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 404000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 52.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 404000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 55.75, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 388000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 47.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 370000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 52, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 368000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 58.35, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -182000 which decreased total open position to 334000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 49.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 514000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 48.75, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 550000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 30.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 240000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 29, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 152000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 34, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 34.65, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 142000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 38.2, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 152000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 29.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 138000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 28.45, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 124000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 22.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 118000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 26.5, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 82000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 32.7, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 24000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 36.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 36.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 37.6, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 30.3, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul RECLTD was trading at 642.20. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul RECLTD was trading at 644.60. The strike last trading price was 49.3, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 49.3, which was 49.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul RECLTD was trading at 608.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RECLTD was trading at 604.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul RECLTD was trading at 595.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RECLTD was trading at 618.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul RECLTD was trading at 610.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul RECLTD was trading at 617.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul RECLTD was trading at 637.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul RECLTD was trading at 645.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul RECLTD was trading at 629.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul RECLTD was trading at 611.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RECLTD was trading at 607.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RECLTD 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 560.70 | 23.9 | 3.25 | 13,08,000 | -50,000 | 18,78,000 |
| 13 Sept | 567.70 | 20.65 | 2.10 | 22,86,000 | -18,000 | 19,30,000 |
| 12 Sept | 572.80 | 18.55 | -6.30 | 29,34,000 | -1,46,000 | 19,48,000 |
| 11 Sept | 562.75 | 24.85 | 8.30 | 50,38,000 | -2,64,000 | 21,08,000 |
| 10 Sept | 577.15 | 16.55 | 4.85 | 99,22,000 | 46,000 | 23,78,000 |
| 9 Sept | 590.05 | 11.7 | 1.70 | 1,30,12,000 | 8,24,000 | 23,64,000 |
| 6 Sept | 607.45 | 10 | 5.75 | 40,20,000 | 1,26,000 | 15,56,000 |
| 5 Sept | 630.60 | 4.25 | -1.85 | 13,42,000 | -2,000 | 14,42,000 |
| 4 Sept | 624.65 | 6.1 | 0.80 | 12,18,000 | 1,02,000 | 14,46,000 |
| 3 Sept | 629.40 | 5.3 | -1.70 | 9,86,000 | 40,000 | 13,54,000 |
| 2 Sept | 617.15 | 7 | 0.20 | 7,58,000 | 34,000 | 13,22,000 |
| 30 Aug | 619.75 | 6.8 | -0.10 | 14,12,000 | 98,000 | 12,88,000 |
| 29 Aug | 626.25 | 6.9 | -1.40 | 31,36,000 | 2,34,000 | 12,76,000 |
| 28 Aug | 618.55 | 8.3 | -0.50 | 12,80,000 | 1,88,000 | 10,50,000 |
| 27 Aug | 617.35 | 8.8 | -7.20 | 19,86,000 | 1,46,000 | 8,54,000 |
| 26 Aug | 589.85 | 16 | -1.00 | 6,08,000 | 2,94,000 | 7,08,000 |
| 23 Aug | 586.70 | 17 | 2.80 | 2,56,000 | 1,16,000 | 4,14,000 |
| 22 Aug | 595.35 | 14.2 | -1.10 | 1,04,000 | 46,000 | 2,96,000 |
| 21 Aug | 594.20 | 15.3 | 0.60 | 1,26,000 | 36,000 | 2,50,000 |
| 20 Aug | 599.90 | 14.7 | -5.80 | 2,22,000 | 14,000 | 2,14,000 |
| 19 Aug | 584.30 | 20.5 | -3.50 | 1,82,000 | 1,54,000 | 1,98,000 |
| 16 Aug | 579.65 | 24 | -9.00 | 50,000 | 28,000 | 42,000 |
| 14 Aug | 563.70 | 33 | 1.75 | 8,000 | 6,000 | 14,000 |
| 13 Aug | 568.95 | 31.25 | 1.95 | 10,000 | -4,000 | 8,000 |
| 12 Aug | 578.80 | 29.3 | 2.05 | 2,000 | 0 | 10,000 |
| 9 Aug | 586.90 | 27.25 | 0.00 | 0 | 4,000 | 0 |
| 8 Aug | 583.55 | 27.25 | -2.95 | 4,000 | 2,000 | 8,000 |
| 7 Aug | 590.45 | 30.2 | -3.80 | 6,000 | 2,000 | 4,000 |
| 6 Aug | 565.45 | 34 | -59.95 | 2,000 | 0 | 0 |
| 5 Aug | 579.10 | 93.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 611.05 | 93.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 625.20 | 93.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 644.25 | 93.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 642.20 | 93.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 644.60 | 93.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 625.90 | 93.95 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 608.00 | 93.95 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 604.55 | 93.95 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 595.25 | 93.95 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 618.80 | 93.95 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 610.05 | 93.95 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 617.70 | 93.95 | 93.95 | 0 | 0 | 0 |
| 12 Jul | 637.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 645.80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 629.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 611.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 607.60 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 580.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 575.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 562.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 539.20 | 0 | 0 | 0 | 0 | |
For Rec Limited - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept RECLTD was trading at 560.70. The strike last trading price was 23.9, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1878000
On 13 Sept RECLTD was trading at 567.70. The strike last trading price was 20.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1930000
On 12 Sept RECLTD was trading at 572.80. The strike last trading price was 18.55, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by -146000 which decreased total open position to 1948000
On 11 Sept RECLTD was trading at 562.75. The strike last trading price was 24.85, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -264000 which decreased total open position to 2108000
On 10 Sept RECLTD was trading at 577.15. The strike last trading price was 16.55, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 2378000
On 9 Sept RECLTD was trading at 590.05. The strike last trading price was 11.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 824000 which increased total open position to 2364000
On 6 Sept RECLTD was trading at 607.45. The strike last trading price was 10, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 1556000
On 5 Sept RECLTD was trading at 630.60. The strike last trading price was 4.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 1442000
On 4 Sept RECLTD was trading at 624.65. The strike last trading price was 6.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 1446000
On 3 Sept RECLTD was trading at 629.40. The strike last trading price was 5.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1354000
On 2 Sept RECLTD was trading at 617.15. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 1322000
On 30 Aug RECLTD was trading at 619.75. The strike last trading price was 6.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 1288000
On 29 Aug RECLTD was trading at 626.25. The strike last trading price was 6.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 1276000
On 28 Aug RECLTD was trading at 618.55. The strike last trading price was 8.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 188000 which increased total open position to 1050000
On 27 Aug RECLTD was trading at 617.35. The strike last trading price was 8.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 146000 which increased total open position to 854000
On 26 Aug RECLTD was trading at 589.85. The strike last trading price was 16, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 294000 which increased total open position to 708000
On 23 Aug RECLTD was trading at 586.70. The strike last trading price was 17, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 414000
On 22 Aug RECLTD was trading at 595.35. The strike last trading price was 14.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 296000
On 21 Aug RECLTD was trading at 594.20. The strike last trading price was 15.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 250000
On 20 Aug RECLTD was trading at 599.90. The strike last trading price was 14.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 214000
On 19 Aug RECLTD was trading at 584.30. The strike last trading price was 20.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 198000
On 16 Aug RECLTD was trading at 579.65. The strike last trading price was 24, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 42000
On 14 Aug RECLTD was trading at 563.70. The strike last trading price was 33, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14000
On 13 Aug RECLTD was trading at 568.95. The strike last trading price was 31.25, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 8000
On 12 Aug RECLTD was trading at 578.80. The strike last trading price was 29.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 9 Aug RECLTD was trading at 586.90. The strike last trading price was 27.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 8 Aug RECLTD was trading at 583.55. The strike last trading price was 27.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 7 Aug RECLTD was trading at 590.45. The strike last trading price was 30.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 6 Aug RECLTD was trading at 565.45. The strike last trading price was 34, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug RECLTD was trading at 579.10. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RECLTD was trading at 611.05. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug RECLTD was trading at 625.20. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul RECLTD was trading at 644.25. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul RECLTD was trading at 642.20. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul RECLTD was trading at 644.60. The strike last trading price was 93.95, 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 26 Jul RECLTD was trading at 625.90. The strike last trading price was 93.95, 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 25 Jul RECLTD was trading at 608.00. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RECLTD was trading at 604.55. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul RECLTD was trading at 595.25. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RECLTD was trading at 618.80. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul RECLTD was trading at 610.05. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul RECLTD was trading at 617.70. The strike last trading price was 93.95, which was 93.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul RECLTD was trading at 637.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul RECLTD was trading at 645.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul RECLTD was trading at 629.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul RECLTD was trading at 611.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RECLTD was trading at 607.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul RECLTD was trading at 580.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RECLTD was trading at 575.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RECLTD was trading at 562.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RECLTD was trading at 539.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0