RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
18 Oct 2024 12:02 PM IST
| RBLBANK 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 206.00 | 10.5 | -11.10 | 7,500 | 0 | 52,500 | ||||
| 17 Oct | 202.45 | 21.6 | 0.00 | 0 | -5,000 | 0 | ||||
| 16 Oct | 210.70 | 21.6 | 1.60 | 5,000 | -2,500 | 55,000 | ||||
| 15 Oct | 208.72 | 20 | 1.00 | 20,000 | -17,500 | 60,000 | ||||
| 14 Oct | 206.70 | 19 | 1.80 | 10,000 | -2,500 | 85,000 | ||||
| 11 Oct | 204.41 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 200.70 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 196.08 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 196.01 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 190.47 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 197.69 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 199.23 | 17.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 203.19 | 17.2 | 0.00 | 0 | 50,000 | 0 | ||||
| 30 Sept | 204.28 | 17.2 | -4.40 | 1,10,000 | 47,500 | 85,000 | ||||
| 27 Sept | 207.52 | 21.6 | -0.10 | 10,000 | 7,500 | 35,000 | ||||
| 26 Sept | 208.00 | 21.7 | 0.20 | 27,500 | 15,000 | 25,000 | ||||
| 25 Sept | 207.76 | 21.5 | -4.10 | 7,500 | 5,000 | 7,500 | ||||
| 24 Sept | 211.21 | 25.6 | -25.30 | 5,000 | 2,500 | 2,500 | ||||
| 4 Sept | 216.90 | 50.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 226.04 | 50.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 227.79 | 50.9 | -957.60 | 0 | 0 | 0 | ||||
| 27 Aug | 231.24 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 230.06 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 228.10 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 218.72 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 208.58 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 214.32 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 1008.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 214.38 | 1008.5 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 190 expiring on 31OCT2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 18 Oct RBLBANK was trading at 206.00. The strike last trading price was 10.5, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 21.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 21.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 55000
On 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 20, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 60000
On 14 Oct RBLBANK was trading at 206.70. The strike last trading price was 19, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 85000
On 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 200.70. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 196.08. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 196.01. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 190.47. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 197.69. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 199.23. The strike last trading price was 17.2, 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 Oct RBLBANK was trading at 203.19. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 0
On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 17.2, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 85000
On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 21.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 35000
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 21.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25000
On 25 Sept RBLBANK was trading at 207.76. The strike last trading price was 21.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500
On 24 Sept RBLBANK was trading at 211.21. The strike last trading price was 25.6, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 50.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 50.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 50.9, which was -957.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 1008.5, 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 Aug RBLBANK was trading at 228.23. The strike last trading price was 1008.5, 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 Aug RBLBANK was trading at 224.34. The strike last trading price was 1008.5, 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 Aug RBLBANK was trading at 230.06. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 1008.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 1008.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 206.00 | 0.5 | -0.40 | 7,500 | 0 | 9,50,000 |
| 17 Oct | 202.45 | 0.9 | 0.45 | 82,500 | -47,500 | 9,52,500 |
| 16 Oct | 210.70 | 0.45 | -0.35 | 1,30,000 | -1,27,500 | 10,02,500 |
| 15 Oct | 208.72 | 0.8 | -0.10 | 62,500 | -52,500 | 11,40,000 |
| 14 Oct | 206.70 | 0.9 | -0.30 | 40,000 | -35,000 | 11,97,500 |
| 11 Oct | 204.41 | 1.2 | 0.00 | 0 | -15,000 | 0 |
| 10 Oct | 200.70 | 1.2 | -0.30 | 20,000 | -12,500 | 12,35,000 |
| 9 Oct | 196.08 | 1.5 | -0.10 | 5,000 | -2,500 | 12,47,500 |
| 8 Oct | 196.01 | 1.6 | -0.95 | 7,500 | -2,500 | 12,50,000 |
| 7 Oct | 190.47 | 2.55 | 0.05 | 3,05,000 | -1,67,500 | 12,52,500 |
| 4 Oct | 197.69 | 2.5 | 0.60 | 1,10,000 | -1,07,500 | 14,22,500 |
| 3 Oct | 199.23 | 1.9 | -0.35 | 2,10,000 | -2,07,500 | 15,32,500 |
| 1 Oct | 203.19 | 2.25 | -0.25 | 1,12,500 | -1,07,500 | 17,45,000 |
| 30 Sept | 204.28 | 2.5 | 0.45 | 23,67,500 | -1,42,500 | 18,37,500 |
| 27 Sept | 207.52 | 2.05 | -0.25 | 13,40,000 | 2,50,000 | 19,80,000 |
| 26 Sept | 208.00 | 2.3 | 0.05 | 39,65,000 | 1,82,500 | 17,30,000 |
| 25 Sept | 207.76 | 2.25 | -0.35 | 30,05,000 | -4,02,500 | 15,52,500 |
| 24 Sept | 211.21 | 2.6 | 0.50 | 52,30,000 | 18,82,500 | 19,40,000 |
| 4 Sept | 216.90 | 2.1 | 0.55 | 27,500 | 15,000 | 55,000 |
| 3 Sept | 226.04 | 1.55 | 0.20 | 30,000 | 22,500 | 37,500 |
| 2 Sept | 227.79 | 1.35 | -0.55 | 2,500 | 0 | 12,500 |
| 27 Aug | 231.24 | 1.9 | 0.00 | 0 | 0 | 12,500 |
| 26 Aug | 228.23 | 1.9 | 0.00 | 0 | 0 | 12,500 |
| 23 Aug | 224.34 | 1.9 | 0.00 | 0 | 0 | 12,500 |
| 22 Aug | 230.06 | 1.9 | 1.90 | 22,500 | 17,500 | 17,500 |
| 21 Aug | 228.10 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 218.72 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 208.58 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 207.11 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 205.67 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 214.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 216.18 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 216.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 215.14 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 214.32 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 211.92 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 214.38 | 0 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 190 expiring on 31OCT2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 18 Oct RBLBANK was trading at 206.00. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950000
On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 0.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 952500
On 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -127500 which decreased total open position to 1002500
On 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 1140000
On 14 Oct RBLBANK was trading at 206.70. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 1197500
On 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 1235000
On 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 1247500
On 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 1250000
On 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -167500 which decreased total open position to 1252500
On 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 2.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -107500 which decreased total open position to 1422500
On 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -207500 which decreased total open position to 1532500
On 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -107500 which decreased total open position to 1745000
On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -142500 which decreased total open position to 1837500
On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1980000
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 182500 which increased total open position to 1730000
On 25 Sept RBLBANK was trading at 207.76. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -402500 which decreased total open position to 1552500
On 24 Sept RBLBANK was trading at 211.21. The strike last trading price was 2.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1882500 which increased total open position to 1940000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 55000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 37500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 1.9, 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 12500
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 1.9, 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 12500
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 1.9, 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 12500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 1.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 17500
On 21 Aug RBLBANK was trading at 228.10. 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 20 Aug RBLBANK was trading at 218.72. 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 19 Aug RBLBANK was trading at 208.58. 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 Aug RBLBANK was trading at 207.11. 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 14 Aug RBLBANK was trading at 205.67. 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 13 Aug RBLBANK was trading at 214.25. 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 12 Aug RBLBANK was trading at 216.18. 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 Aug RBLBANK was trading at 216.85. 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 8 Aug RBLBANK was trading at 215.14. 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 7 Aug RBLBANK was trading at 214.32. 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 6 Aug RBLBANK was trading at 211.92. 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 Aug RBLBANK was trading at 214.38. 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
