RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 215.96 | 15 | 0.00 | 0 | 30,000 | 0 | ||||
| 4 Sept | 216.90 | 15 | -8.20 | 1,20,000 | 35,000 | 42,500 | ||||
|
|
||||||||||
| 3 Sept | 226.04 | 23.2 | -1.80 | 5,000 | -2,500 | 7,500 | ||||
| 2 Sept | 227.79 | 25 | -3.35 | 42,500 | 10,000 | 15,000 | ||||
| 30 Aug | 227.45 | 28.35 | -7.50 | 5,000 | 2,500 | 2,500 | ||||
| 29 Aug | 226.78 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 227.56 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 231.24 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 230.06 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 235.20 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 35.85 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 205 expiring on 26SEP2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 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 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 15, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 42500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 23.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 7500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 28.35, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 35.85, 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 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 35.85, 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 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 35.85, 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 35.85, 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 35.85, 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 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 35.85, 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 Aug RBLBANK was trading at 214.38. The strike last trading price was 35.85, 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 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 35.85, 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 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 35.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 3.85 | 1.65 | 67,500 | -65,000 | 2,97,500 |
| 5 Sept | 215.96 | 2.2 | -0.15 | 50,000 | -47,500 | 3,65,000 |
| 4 Sept | 216.90 | 2.35 | 1.05 | 10,87,500 | 2,10,000 | 4,07,500 |
| 3 Sept | 226.04 | 1.3 | -0.15 | 45,000 | -15,000 | 1,97,500 |
| 2 Sept | 227.79 | 1.45 | 0.00 | 3,87,500 | 1,75,000 | 2,15,000 |
| 30 Aug | 227.45 | 1.45 | -0.25 | 42,500 | 12,500 | 37,500 |
| 29 Aug | 226.78 | 1.7 | -0.80 | 60,000 | 22,500 | 25,000 |
| 28 Aug | 227.56 | 2.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 231.24 | 2.5 | 0.00 | 0 | 0 | 2,500 |
| 26 Aug | 228.23 | 2.5 | 0.00 | 0 | 0 | 2,500 |
| 23 Aug | 224.34 | 2.5 | 0.00 | 2,500 | 0 | 2,500 |
| 22 Aug | 230.06 | 2.5 | -5.60 | 2,500 | 0 | 0 |
| 5 Aug | 214.38 | 8.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 235.20 | 8.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 235.30 | 8.1 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 205 expiring on 26SEP2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 3.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 297500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 365000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 2.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 407500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 197500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 215000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 37500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 25000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 2.5, 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 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 2.5, 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 2500
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 2.5, 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 2500
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 2.5, 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 2500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 2.5, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 8.1, 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 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 8.1, 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 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0