RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
16 Sep 2024 04:11 PM IST
| RBLBANK 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 214.92 | 28.5 | 0.00 | 0 | 0 | 57,500 | ||||
| 13 Sept | 214.22 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 213.62 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 209.69 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 213.68 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 210.03 | 28.5 | 0.00 | 0 | 0 | 57,500 | ||||
| 6 Sept | 212.22 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 215.96 | 28.5 | 0.00 | 0 | 12,500 | 0 | ||||
| 4 Sept | 216.90 | 28.5 | -9.05 | 17,500 | 10,000 | 55,000 | ||||
| 3 Sept | 226.04 | 37.55 | -0.65 | 52,500 | 35,000 | 42,500 | ||||
| 2 Sept | 227.79 | 38.2 | -41.05 | 7,500 | 5,000 | 5,000 | ||||
| 30 Aug | 227.45 | 79.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 226.78 | 79.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 227.56 | 79.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 231.24 | 79.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 79.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 79.25 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 190 expiring on 26SEP2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 28.5, 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 57500
On 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 28.5, 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 Sept RBLBANK was trading at 213.62. The strike last trading price was 28.5, 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 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 28.5, 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 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 28.5, 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 Sept RBLBANK was trading at 210.03. The strike last trading price was 28.5, 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 57500
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 28.5, 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 Sept RBLBANK was trading at 215.96. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 28.5, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 55000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 37.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 42500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 38.2, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 79.25, 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 Aug RBLBANK was trading at 226.78. The strike last trading price was 79.25, 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 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 79.25, 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 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 79.25, 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 79.25, 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 79.25, 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 |
| 16 Sept | 214.92 | 0.2 | 0.10 | 5,000 | 0 | 4,07,500 |
| 13 Sept | 214.22 | 0.1 | -0.10 | 12,500 | -10,000 | 4,10,000 |
| 12 Sept | 213.62 | 0.2 | 0.00 | 12,500 | -7,500 | 4,25,000 |
| 11 Sept | 209.69 | 0.2 | -0.10 | 5,000 | -2,500 | 4,35,000 |
| 10 Sept | 213.68 | 0.3 | -0.10 | 7,500 | -2,500 | 4,42,500 |
| 9 Sept | 210.03 | 0.4 | 0.00 | 92,500 | -70,000 | 4,67,500 |
| 6 Sept | 212.22 | 0.4 | -0.10 | 27,500 | -25,000 | 5,40,000 |
| 5 Sept | 215.96 | 0.5 | -0.30 | 12,500 | -10,000 | 5,67,500 |
| 4 Sept | 216.90 | 0.8 | 0.20 | 9,80,000 | 2,47,500 | 5,52,500 |
| 3 Sept | 226.04 | 0.6 | -0.10 | 1,97,500 | -5,000 | 3,02,500 |
| 2 Sept | 227.79 | 0.7 | -0.05 | 2,67,500 | 60,000 | 3,10,000 |
| 30 Aug | 227.45 | 0.75 | -0.25 | 2,52,500 | 2,07,500 | 2,47,500 |
| 29 Aug | 226.78 | 1 | 0.05 | 37,500 | 32,500 | 37,500 |
| 28 Aug | 227.56 | 0.95 | -1.90 | 5,000 | 2,500 | 2,500 |
| 27 Aug | 231.24 | 2.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 2.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 224.34 | 2.85 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 190 expiring on 26SEP2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407500
On 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 410000
On 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 425000
On 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 0.2, 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 435000
On 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 0.3, 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 442500
On 9 Sept RBLBANK was trading at 210.03. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 467500
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 540000
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 567500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 552500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 302500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 310000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 207500 which increased total open position to 247500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 37500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 0.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 2.85, 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 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 2.85, 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 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0