RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 215.96 | 18.85 | 0.00 | 0 | 17,500 | 0 | ||||
| 4 Sept | 216.90 | 18.85 | -9.95 | 3,40,000 | 20,000 | 2,60,000 | ||||
| 3 Sept | 226.04 | 28.8 | -1.80 | 25,000 | -17,500 | 2,40,000 | ||||
| 2 Sept | 227.79 | 30.6 | -0.45 | 1,25,000 | -50,000 | 2,57,500 | ||||
| 30 Aug | 227.45 | 31.05 | 0.15 | 3,30,000 | -45,000 | 3,10,000 | ||||
| 29 Aug | 226.78 | 30.9 | 0.45 | 47,500 | 15,000 | 3,57,500 | ||||
| 28 Aug | 227.56 | 30.45 | 0.45 | 77,500 | 2,500 | 3,42,500 | ||||
| 27 Aug | 231.24 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 30 | 0.00 | 0 | -20,000 | 0 | ||||
| 23 Aug | 224.34 | 30 | -3.25 | 20,000 | -5,000 | 3,55,000 | ||||
| 22 Aug | 230.06 | 33.25 | -37.65 | 3,70,000 | 3,55,000 | 3,55,000 | ||||
| 5 Aug | 214.38 | 70.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 235.20 | 70.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 70.9 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 200 expiring on 26SEP2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 18.85, 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 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 18.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 18.85, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 260000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 28.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 240000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 30.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 257500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 31.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 310000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 30.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 357500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 30.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 342500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 0
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 30, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 355000
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 33.25, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by 355000 which increased total open position to 355000
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 70.9, 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 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 70.9, 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 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 70.9, 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 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 1.15 | -0.15 | 4,65,000 | -4,60,000 | 28,97,500 |
| 5 Sept | 215.96 | 1.3 | -0.25 | 3,80,000 | -3,77,500 | 33,60,000 |
| 4 Sept | 216.90 | 1.55 | 0.50 | 47,85,000 | -11,40,000 | 37,07,500 |
| 3 Sept | 226.04 | 1.05 | -0.05 | 6,50,000 | 2,00,000 | 48,47,500 |
| 2 Sept | 227.79 | 1.1 | -0.05 | 18,02,500 | 5,20,000 | 46,47,500 |
| 30 Aug | 227.45 | 1.15 | -0.30 | 22,50,000 | 10,57,500 | 41,22,500 |
| 29 Aug | 226.78 | 1.45 | -0.05 | 12,35,000 | 3,90,000 | 30,62,500 |
| 28 Aug | 227.56 | 1.5 | 0.80 | 40,55,000 | 25,32,500 | 26,57,500 |
| 27 Aug | 231.24 | 0.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 0.7 | 0.00 | 0 | -5,000 | 0 |
| 23 Aug | 224.34 | 0.7 | -0.60 | 5,000 | -2,500 | 1,27,500 |
| 22 Aug | 230.06 | 1.3 | -0.55 | 2,75,000 | 1,10,000 | 1,27,500 |
| 5 Aug | 214.38 | 1.85 | 0.00 | 0 | 0 | 17,500 |
| 31 Jul | 235.20 | 1.85 | -0.05 | 2,500 | 0 | 15,000 |
| 29 Jul | 235.30 | 1.9 | 15,000 | 15,000 | 15,000 | |
For Rbl Bank Limited - strike price 200 expiring on 26SEP2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -460000 which decreased total open position to 2897500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -377500 which decreased total open position to 3360000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1140000 which decreased total open position to 3707500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 4847500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 4647500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1057500 which increased total open position to 4122500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 3062500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2532500 which increased total open position to 2657500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 0.7, 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 0.7, 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 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 127500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 127500
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 1.85, 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 17500
On 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 1.85, 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 15000
On 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000