RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
18 Oct 2024 12:12 PM IST
| RBLBANK 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 206.50 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 202.45 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 210.70 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 208.72 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 206.70 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 204.41 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 200.70 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 196.08 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 196.01 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 190.47 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Oct | 197.69 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 199.23 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 203.19 | 14.35 | 0.00 | 0 | 32,500 | 0 | ||||
| 30 Sept | 204.28 | 14.35 | -3.45 | 42,500 | 30,000 | 47,500 | ||||
| 27 Sept | 207.52 | 17.8 | 1.10 | 25,000 | 2,500 | 17,500 | ||||
| 26 Sept | 208.00 | 16.7 | -23.30 | 22,500 | 10,000 | 10,000 | ||||
| 25 Sept | 207.76 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 211.21 | 40 | 40.00 | 0 | 0 | 0 | ||||
| 4 Sept | 216.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 226.04 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 227.79 | 0 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 195 expiring on 31OCT2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 18 Oct RBLBANK was trading at 206.50. The strike last trading price was 14.35, 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 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 14.35, 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 Oct RBLBANK was trading at 210.70. The strike last trading price was 14.35, 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 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 14.35, 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 Oct RBLBANK was trading at 206.70. The strike last trading price was 14.35, 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 Oct RBLBANK was trading at 204.41. The strike last trading price was 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 0
On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 14.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 47500
On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 17.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 17500
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 16.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 25 Sept RBLBANK was trading at 207.76. The strike last trading price was 40, 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 Sept RBLBANK was trading at 211.21. The strike last trading price was 40, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. 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 0 which decreased total open position to 0
On 3 Sept RBLBANK was trading at 226.04. 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 Sept RBLBANK was trading at 227.79. 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
| RBLBANK 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 206.50 | 1.5 | 0.50 | 15,000 | -5,000 | 5,32,500 |
| 17 Oct | 202.45 | 1 | 0.25 | 17,500 | -15,000 | 5,37,500 |
| 16 Oct | 210.70 | 0.75 | -0.15 | 32,500 | -2,500 | 5,82,500 |
| 15 Oct | 208.72 | 0.9 | -0.15 | 12,500 | -7,500 | 5,90,000 |
| 14 Oct | 206.70 | 1.05 | -0.55 | 82,500 | -80,000 | 6,00,000 |
| 11 Oct | 204.41 | 1.6 | 0.00 | 0 | -15,000 | 0 |
| 10 Oct | 200.70 | 1.6 | -1.90 | 17,500 | -12,500 | 6,82,500 |
| 9 Oct | 196.08 | 3.5 | 0.00 | 0 | -5,000 | 0 |
| 8 Oct | 196.01 | 3.5 | -0.55 | 10,000 | -5,000 | 6,95,000 |
| 7 Oct | 190.47 | 4.05 | 0.05 | 20,000 | -12,500 | 7,02,500 |
| 4 Oct | 197.69 | 4 | -0.50 | 25,000 | -22,500 | 7,17,500 |
| 3 Oct | 199.23 | 4.5 | 1.10 | 37,500 | -32,500 | 7,45,000 |
| 1 Oct | 203.19 | 3.4 | -0.30 | 25,000 | -22,500 | 7,80,000 |
| 30 Sept | 204.28 | 3.7 | 0.55 | 13,52,500 | 6,02,500 | 8,05,000 |
| 27 Sept | 207.52 | 3.15 | -0.30 | 2,87,500 | 40,000 | 1,92,500 |
| 26 Sept | 208.00 | 3.45 | 0.00 | 5,00,000 | 60,000 | 1,55,000 |
| 25 Sept | 207.76 | 3.45 | 0.30 | 1,40,000 | 55,000 | 1,00,000 |
| 24 Sept | 211.21 | 3.15 | 3.15 | 1,17,500 | 45,000 | 45,000 |
| 4 Sept | 216.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 226.04 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 227.79 | 0 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 195 expiring on 31OCT2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 18 Oct RBLBANK was trading at 206.50. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 532500
On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 537500
On 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 582500
On 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 590000
On 14 Oct RBLBANK was trading at 206.70. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 600000
On 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 1.6, 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 1.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 682500
On 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 3.5, 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 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 695000
On 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 702500
On 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 717500
On 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 4.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 745000
On 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 780000
On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 3.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 602500 which increased total open position to 805000
On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 3.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 192500
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 155000
On 25 Sept RBLBANK was trading at 207.76. The strike last trading price was 3.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 100000
On 24 Sept RBLBANK was trading at 211.21. The strike last trading price was 3.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 4 Sept RBLBANK was trading at 216.90. 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 0 which decreased total open position to 0
On 3 Sept RBLBANK was trading at 226.04. 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 Sept RBLBANK was trading at 227.79. 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
