RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.1 | -0.30 | - | 362 | -88 | 709 | |||
| 19 Dec | 164.33 | 0.4 | -0.15 | 64.34 | 100 | -99 | 798 | |||
| 18 Dec | 165.88 | 0.55 | 0.10 | 63.02 | 2 | -1 | 898 | |||
| 17 Dec | 167.05 | 0.45 | -0.60 | 55.43 | 44 | -28 | 915 | |||
| 16 Dec | 172.53 | 1.05 | 0.00 | 0.00 | 0 | -11 | 0 | |||
| 13 Dec | 173.25 | 1.05 | -0.25 | 42.87 | 11 | -2 | 952 | |||
| 12 Dec | 173.64 | 1.3 | -1.10 | 43.69 | 3 | -1 | 956 | |||
| 11 Dec | 179.05 | 2.4 | 0.50 | 42.69 | 33 | -24 | 966 | |||
| 10 Dec | 178.08 | 1.9 | 0.40 | 38.31 | 42 | -29 | 1,003 | |||
| 9 Dec | 171.36 | 1.5 | 0.10 | 46.04 | 18 | -17 | 1,033 | |||
| 6 Dec | 174.66 | 1.4 | -0.45 | 36.39 | 4,128 | 964 | 1,059 | |||
| 5 Dec | 174.22 | 1.85 | 1.00 | 38.38 | 22 | -1 | 95 | |||
| 4 Dec | 173.40 | 0.85 | 0.80 | 29.33 | 15 | -1 | 96 | |||
| 3 Dec | 162.71 | 0.05 | -0.20 | 25.08 | 3 | -2 | 98 | |||
| 2 Dec | 155.96 | 0.25 | 0.05 | 40.66 | 53 | 13 | 101 | |||
| 29 Nov | 154.98 | 0.2 | -0.15 | 38.19 | 43 | 7 | 88 | |||
| 28 Nov | 157.49 | 0.35 | 0.00 | 37.95 | 25 | 12 | 81 | |||
| 27 Nov | 158.06 | 0.35 | -0.05 | 37.70 | 21 | 15 | 68 | |||
| 26 Nov | 158.11 | 0.4 | -0.35 | 37.66 | 16 | 4 | 44 | |||
| 25 Nov | 158.31 | 0.75 | 0.10 | 41.96 | 3 | 9 | 39 | |||
|
|
||||||||||
| 22 Nov | 157.40 | 0.65 | -0.30 | 39.45 | 10 | 9 | 39 | |||
| 21 Nov | 156.23 | 0.95 | 0.00 | 0.00 | 0 | 22 | 0 | |||
| 20 Nov | 156.18 | 0.95 | 0.00 | 44.14 | 27 | 22 | 29 | |||
| 19 Nov | 156.18 | 0.95 | -0.10 | 44.14 | 27 | 21 | 29 | |||
| 18 Nov | 158.39 | 1.05 | 0.15 | 40.61 | 1 | 0 | 7 | |||
| 14 Nov | 154.73 | 0.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Nov | 152.12 | 0.9 | -1.10 | 43.02 | 3 | 0 | 8 | |||
| 12 Nov | 159.68 | 2 | 0.50 | 44.97 | 1 | 0 | 7 | |||
| 11 Nov | 161.88 | 1.5 | -0.55 | 36.79 | 2 | 1 | 7 | |||
| 8 Nov | 165.29 | 2.05 | -1.45 | 36.55 | 6 | 3 | 6 | |||
| 7 Nov | 171.32 | 3.5 | -28.65 | 36.81 | 4 | 2 | 2 | |||
| 6 Nov | 173.42 | 32.15 | 0.00 | 6.27 | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 32.15 | 0.00 | 6.99 | 0 | 0 | 0 | |||
| 29 Oct | 173.12 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 176.14 | 32.15 | 32.15 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.26 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 210.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 208.72 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 206.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 204.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 200.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 196.08 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 196.01 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 190.47 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 197.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 199.23 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 203.19 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 0 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 190 expiring on 26DEC2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 709
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 64.34, the open interest changed by -99 which decreased total open position to 798
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 63.02, the open interest changed by -1 which decreased total open position to 898
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 0.45, which was -0.60 lower than the previous day. The implied volatity was 55.43, the open interest changed by -28 which decreased total open position to 915
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 42.87, the open interest changed by -2 which decreased total open position to 952
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 1.3, which was -1.10 lower than the previous day. The implied volatity was 43.69, the open interest changed by -1 which decreased total open position to 956
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 2.4, which was 0.50 higher than the previous day. The implied volatity was 42.69, the open interest changed by -24 which decreased total open position to 966
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 38.31, the open interest changed by -29 which decreased total open position to 1003
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 46.04, the open interest changed by -17 which decreased total open position to 1033
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 36.39, the open interest changed by 964 which increased total open position to 1059
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 1.85, which was 1.00 higher than the previous day. The implied volatity was 38.38, the open interest changed by -1 which decreased total open position to 95
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 0.85, which was 0.80 higher than the previous day. The implied volatity was 29.33, the open interest changed by -1 which decreased total open position to 96
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was 25.08, the open interest changed by -2 which decreased total open position to 98
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 40.66, the open interest changed by 13 which increased total open position to 101
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 38.19, the open interest changed by 7 which increased total open position to 88
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 37.95, the open interest changed by 12 which increased total open position to 81
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 37.70, the open interest changed by 15 which increased total open position to 68
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 37.66, the open interest changed by 4 which increased total open position to 44
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 41.96, the open interest changed by 9 which increased total open position to 39
On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 39.45, the open interest changed by 9 which increased total open position to 39
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 44.14, the open interest changed by 22 which increased total open position to 29
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 44.14, the open interest changed by 21 which increased total open position to 29
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 7
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.9, which was -1.10 lower than the previous day. The implied volatity was 43.02, the open interest changed by 0 which decreased total open position to 8
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was 44.97, the open interest changed by 0 which decreased total open position to 7
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 36.79, the open interest changed by 1 which increased total open position to 7
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 2.05, which was -1.45 lower than the previous day. The implied volatity was 36.55, the open interest changed by 3 which increased total open position to 6
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 3.5, which was -28.65 lower than the previous day. The implied volatity was 36.81, the open interest changed by 2 which increased total open position to 2
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0
On 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 32.15, 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 RBLBANK was trading at 176.14. The strike last trading price was 32.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RBLBANK was trading at 205.26. 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 17 Oct RBLBANK was trading at 202.45. 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 which decreased total open position to
On 16 Oct RBLBANK was trading at 210.70. 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 15 Oct RBLBANK was trading at 208.72. 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 which decreased total open position to
On 14 Oct RBLBANK was trading at 206.70. 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 11 Oct RBLBANK was trading at 204.41. 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 RBLBANK was trading at 200.70. 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 9 Oct RBLBANK was trading at 196.08. 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 RBLBANK was trading at 196.01. 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 RBLBANK was trading at 190.47. 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 RBLBANK was trading at 197.69. 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 RBLBANK was trading at 199.23. 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 RBLBANK was trading at 203.19. 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 RBLBANK was trading at 204.28. 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
| RBLBANK 26DEC2024 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 37.35 | 21.20 | - | 53 | -22 | 245 |
| 19 Dec | 164.33 | 16.15 | 0.00 | 0.00 | 0 | 0 | 267 |
| 18 Dec | 165.88 | 16.15 | 0.00 | 0.00 | 0 | 0 | 267 |
| 17 Dec | 167.05 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 172.53 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 173.25 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 173.64 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 171.36 | 16.15 | 0.00 | 0.00 | 0 | 207 | 0 |
| 6 Dec | 174.66 | 16.15 | -22.40 | 36.28 | 371 | 207 | 267 |
| 5 Dec | 174.22 | 38.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 173.40 | 38.55 | 0.00 | 0.00 | 0 | 0 | 60 |
| 3 Dec | 162.71 | 38.55 | 0.00 | 0.00 | 2 | 0 | 60 |
| 2 Dec | 155.96 | 38.55 | 7.55 | 101.63 | 2 | 0 | 59 |
| 29 Nov | 154.98 | 31 | 0.00 | 0.00 | 0 | 7 | 0 |
| 28 Nov | 157.49 | 31 | 0.75 | 41.40 | 7 | 6 | 58 |
| 27 Nov | 158.06 | 30.25 | -0.30 | - | 8 | 6 | 52 |
| 26 Nov | 158.11 | 30.55 | -0.95 | - | 11 | 2 | 37 |
| 25 Nov | 158.31 | 31.5 | 0.00 | 52.35 | 1 | 8 | 34 |
| 22 Nov | 157.40 | 31.5 | -1.50 | 43.53 | 8 | 7 | 33 |
| 21 Nov | 156.23 | 33 | 3.50 | 38.96 | 1 | 0 | 27 |
| 20 Nov | 156.18 | 29.5 | 0.00 | - | 17 | 17 | 18 |
| 19 Nov | 156.18 | 29.5 | -3.00 | - | 17 | 8 | 18 |
| 18 Nov | 158.39 | 32.5 | 14.95 | 58.04 | 7 | 5 | 8 |
| 14 Nov | 154.73 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 152.12 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 159.68 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 161.88 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 165.29 | 17.55 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 171.32 | 17.55 | 6.80 | 22.05 | 3 | 2 | 2 |
| 6 Nov | 173.42 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 171.24 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.26 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.45 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 210.70 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 208.72 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 206.70 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 204.41 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 200.70 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 196.08 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 196.01 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 190.47 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 197.69 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 199.23 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 203.19 | 10.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 204.28 | 10.75 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 190 expiring on 26DEC2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 37.35, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 245
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 267
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 267
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 207 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 16.15, which was -22.40 lower than the previous day. The implied volatity was 36.28, the open interest changed by 207 which increased total open position to 267
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 38.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 38.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 60
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 38.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 60
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 38.55, which was 7.55 higher than the previous day. The implied volatity was 101.63, the open interest changed by 0 which decreased total open position to 59
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 31, which was 0.75 higher than the previous day. The implied volatity was 41.40, the open interest changed by 6 which increased total open position to 58
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 30.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 52
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 30.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was 52.35, the open interest changed by 8 which increased total open position to 34
On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 31.5, which was -1.50 lower than the previous day. The implied volatity was 43.53, the open interest changed by 7 which increased total open position to 33
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 33, which was 3.50 higher than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 27
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 29.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 18
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 32.5, which was 14.95 higher than the previous day. The implied volatity was 58.04, the open interest changed by 5 which increased total open position to 8
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 17.55, which was 6.80 higher than the previous day. The implied volatity was 22.05, the open interest changed by 2 which increased total open position to 2
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 10.75, 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 RBLBANK was trading at 171.24. The strike last trading price was 10.75, 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 Oct RBLBANK was trading at 173.12. The strike last trading price was 10.75, 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 RBLBANK was trading at 176.14. The strike last trading price was 10.75, 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 RBLBANK was trading at 205.26. The strike last trading price was 10.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 10.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 10.75, 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 RBLBANK was trading at 208.72. The strike last trading price was 10.75, 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 RBLBANK was trading at 206.70. The strike last trading price was 10.75, 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 RBLBANK was trading at 204.41. The strike last trading price was 10.75, 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 RBLBANK was trading at 200.70. The strike last trading price was 10.75, 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 RBLBANK was trading at 196.08. The strike last trading price was 10.75, 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 RBLBANK was trading at 196.01. The strike last trading price was 10.75, 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 RBLBANK was trading at 190.47. The strike last trading price was 10.75, 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 RBLBANK was trading at 197.69. The strike last trading price was 10.75, 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 RBLBANK was trading at 199.23. The strike last trading price was 10.75, 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 RBLBANK was trading at 203.19. The strike last trading price was 10.75, 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 RBLBANK was trading at 204.28. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
