RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
16 Sep 2024 04:11 PM IST
| RBLBANK 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 214.92 | 24.15 | 0.00 | 0 | 0 | 5,000 | ||||
| 13 Sept | 214.22 | 24.15 | 0.00 | 0 | 0 | 5,000 | ||||
| 12 Sept | 213.62 | 24.15 | 0.00 | 0 | 0 | 5,000 | ||||
| 11 Sept | 209.69 | 24.15 | 0.00 | 0 | 0 | 5,000 | ||||
| 10 Sept | 213.68 | 24.15 | 0.00 | 0 | 0 | 5,000 | ||||
| 9 Sept | 210.03 | 24.15 | 0.00 | 0 | 0 | 5,000 | ||||
|
|
||||||||||
| 6 Sept | 212.22 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 215.96 | 24.15 | 0.00 | 50,000 | 0 | 5,000 | ||||
| 4 Sept | 216.90 | 24.15 | -9.40 | 50,000 | 5,000 | 5,000 | ||||
| 3 Sept | 226.04 | 33.55 | 0.00 | 0 | -2,500 | 0 | ||||
| 2 Sept | 227.79 | 33.55 | -3.15 | 2,500 | 0 | 2,500 | ||||
| 30 Aug | 227.45 | 36.7 | -6.30 | 2,500 | 0 | 0 | ||||
| 29 Aug | 226.78 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 227.56 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 231.24 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 43 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 195 expiring on 26SEP2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 24.15, 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 5000
On 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 24.15, 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 5000
On 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 24.15, 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 5000
On 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 24.15, 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 5000
On 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 24.15, 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 5000
On 9 Sept RBLBANK was trading at 210.03. The strike last trading price was 24.15, 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 5000
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 24.15, 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 24.15, 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 5000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 24.15, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 33.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 33.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 36.7, which was -6.30 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 43, 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 43, 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 43, 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 43, 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 43, 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 |
| 16 Sept | 214.92 | 0.4 | -0.60 | 5,000 | 0 | 3,12,500 |
| 13 Sept | 214.22 | 1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 213.62 | 1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 209.69 | 1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 213.68 | 1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 210.03 | 1 | 0.00 | 0 | -25,000 | 0 |
| 6 Sept | 212.22 | 1 | -0.20 | 25,000 | 0 | 3,37,500 |
| 5 Sept | 215.96 | 1.2 | 0.00 | 0 | 1,35,000 | 0 |
| 4 Sept | 216.90 | 1.2 | 0.40 | 3,02,500 | 1,22,500 | 3,25,000 |
| 3 Sept | 226.04 | 0.8 | -0.05 | 7,500 | 0 | 1,95,000 |
| 2 Sept | 227.79 | 0.85 | 0.00 | 1,37,500 | 37,500 | 1,90,000 |
| 30 Aug | 227.45 | 0.85 | 0.10 | 1,65,000 | 1,50,000 | 1,52,500 |
| 29 Aug | 226.78 | 0.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 227.56 | 0.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 231.24 | 0.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 0.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 224.34 | 0.75 | 0 | 2,500 | 0 | |
For Rbl Bank Limited - strike price 195 expiring on 26SEP2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 0.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312500
On 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 1, 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 1, 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 1, 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 1, 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 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 0
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 337500
On 5 Sept RBLBANK was trading at 215.96. 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 135000 which increased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 325000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 190000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 152500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 0.75, 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 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 0.75, 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 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 0.75, 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 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 0.75, 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 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0