RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 6.65 | -3.65 | 5,000 | -2,500 | 7,00,000 | ||||
| 5 Sept | 215.96 | 10.3 | -0.45 | 12,500 | -10,000 | 7,05,000 | ||||
| 4 Sept | 216.90 | 10.75 | -8.40 | 10,80,000 | 6,02,500 | 7,02,500 | ||||
| 3 Sept | 226.04 | 19.15 | -1.80 | 37,500 | 17,500 | 1,00,000 | ||||
|
|
||||||||||
| 2 Sept | 227.79 | 20.95 | -1.00 | 50,000 | 15,000 | 82,500 | ||||
| 30 Aug | 227.45 | 21.95 | 1.65 | 2,32,500 | -1,27,500 | 62,500 | ||||
| 29 Aug | 226.78 | 20.3 | -2.45 | 10,000 | 2,500 | 1,92,500 | ||||
| 28 Aug | 227.56 | 22.75 | -4.35 | 2,35,000 | 1,77,500 | 1,90,000 | ||||
| 27 Aug | 231.24 | 27.1 | 0.00 | 0 | 0 | 12,500 | ||||
| 26 Aug | 228.23 | 27.1 | 0.00 | 0 | 0 | 12,500 | ||||
| 23 Aug | 224.34 | 27.1 | 0.00 | 17,500 | 0 | 12,500 | ||||
| 22 Aug | 230.06 | 27.1 | -35.90 | 17,500 | 10,000 | 10,000 | ||||
| 12 Aug | 216.18 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 231.12 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 235.20 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 63 | 63.00 | 0 | 0 | 0 | ||||
| 8 Jul | 253.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 258.25 | 0 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 210 expiring on 26SEP2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 6.65, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 700000
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 10.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 705000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 10.75, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 602500 which increased total open position to 702500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 19.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 100000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 20.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 82500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 21.95, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -127500 which decreased total open position to 62500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 20.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 192500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 22.75, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 190000
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 27.1, 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 12500
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 27.1, 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 12500
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 27.1, 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 12500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 27.1, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 63, 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 63, 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 Aug RBLBANK was trading at 231.12. The strike last trading price was 63, 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 63, 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 63, which was 63.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RBLBANK was trading at 253.65. 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 Jul RBLBANK was trading at 258.25. 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 210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 3.5 | 0.15 | 1,00,000 | -97,500 | 22,17,500 |
| 5 Sept | 215.96 | 3.35 | -0.20 | 5,00,000 | -4,95,000 | 23,17,500 |
| 4 Sept | 216.90 | 3.55 | 1.80 | 42,17,500 | 9,22,500 | 28,00,000 |
| 3 Sept | 226.04 | 1.75 | -0.15 | 5,80,000 | 1,50,000 | 18,70,000 |
| 2 Sept | 227.79 | 1.9 | 0.00 | 8,00,000 | 1,65,000 | 17,42,500 |
| 30 Aug | 227.45 | 1.9 | -0.15 | 13,82,500 | 70,000 | 15,72,500 |
| 29 Aug | 226.78 | 2.05 | -0.20 | 10,77,500 | 3,45,000 | 15,02,500 |
| 28 Aug | 227.56 | 2.25 | 0.15 | 11,50,000 | 6,25,000 | 11,57,500 |
| 27 Aug | 231.24 | 2.1 | 0.00 | 0 | -5,000 | 0 |
| 26 Aug | 228.23 | 2.1 | 0.20 | 5,000 | -2,500 | 5,35,000 |
| 23 Aug | 224.34 | 1.9 | 0.00 | 0 | 4,75,000 | 0 |
| 22 Aug | 230.06 | 1.9 | -1.35 | 8,70,000 | 4,55,000 | 5,17,500 |
| 12 Aug | 216.18 | 3.25 | 0.00 | 0 | 0 | 62,500 |
| 5 Aug | 214.38 | 3.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 231.12 | 3.25 | 0.50 | 37,500 | 7,500 | 62,500 |
| 31 Jul | 235.20 | 2.75 | -0.75 | 42,500 | 35,000 | 52,500 |
| 29 Jul | 235.30 | 3.5 | 3.50 | 0 | 0 | 0 |
| 8 Jul | 253.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 258.25 | 0 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 210 expiring on 26SEP2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 2217500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -495000 which decreased total open position to 2317500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 3.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 922500 which increased total open position to 2800000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 1870000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 1742500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1572500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 1502500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 625000 which increased total open position to 1157500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 2.1, 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 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 535000
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475000 which increased total open position to 0
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 1.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 455000 which increased total open position to 517500
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 3.25, 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 62500
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 3.25, 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 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 3.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 62500
On 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 52500
On 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 3.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RBLBANK was trading at 253.65. 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 Jul RBLBANK was trading at 258.25. 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