RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
16 Sep 2024 04:11 PM IST
| RBLBANK 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 214.92 | 4.55 | 0.20 | 25,000 | -22,500 | 3,10,000 | ||||
| 13 Sept | 214.22 | 4.35 | -1.15 | 22,500 | -20,000 | 3,35,000 | ||||
| 12 Sept | 213.62 | 5.5 | 2.00 | 2,500 | 0 | 3,57,500 | ||||
| 11 Sept | 209.69 | 3.5 | -2.50 | 7,500 | -5,000 | 3,60,000 | ||||
| 10 Sept | 213.68 | 6 | 2.10 | 7,500 | -5,000 | 3,67,500 | ||||
| 9 Sept | 210.03 | 3.9 | -1.30 | 2,500 | 0 | 3,75,000 | ||||
| 6 Sept | 212.22 | 5.2 | -2.15 | 1,15,000 | -1,12,500 | 3,77,500 | ||||
| 5 Sept | 215.96 | 7.35 | -0.60 | 95,000 | -92,500 | 4,92,500 | ||||
| 4 Sept | 216.90 | 7.95 | -7.05 | 12,25,000 | 4,70,000 | 5,77,500 | ||||
| 3 Sept | 226.04 | 15 | -1.30 | 17,500 | -10,000 | 1,10,000 | ||||
| 2 Sept | 227.79 | 16.3 | -0.85 | 1,92,500 | 1,02,500 | 1,20,000 | ||||
| 30 Aug | 227.45 | 17.15 | -0.25 | 22,500 | 5,000 | 12,500 | ||||
| 29 Aug | 226.78 | 17.4 | -2.20 | 15,000 | 5,000 | 10,000 | ||||
| 28 Aug | 227.56 | 19.6 | -9.85 | 5,000 | 0 | 0 | ||||
| 27 Aug | 231.24 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 230.06 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 231.12 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 235.20 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 235.30 | 29.45 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 215 expiring on 26SEP2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 4.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 310000
On 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 335000
On 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 5.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 357500
On 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 3.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 360000
On 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 367500
On 9 Sept RBLBANK was trading at 210.03. The strike last trading price was 3.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375000
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 5.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 377500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 7.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -92500 which decreased total open position to 492500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 7.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 470000 which increased total open position to 577500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 110000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 16.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 120000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 17.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 12500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 17.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 19.6, which was -9.85 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 Aug RBLBANK was trading at 207.11. The strike last trading price was 29.45, 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 Aug RBLBANK was trading at 205.67. The strike last trading price was 29.45, 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 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 29.45, 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 Aug RBLBANK was trading at 216.18. The strike last trading price was 29.45, 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 Aug RBLBANK was trading at 216.85. The strike last trading price was 29.45, 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 Aug RBLBANK was trading at 215.14. The strike last trading price was 29.45, 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 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 214.92 | 3 | -1.00 | 7,500 | -2,500 | 7,85,000 |
| 13 Sept | 214.22 | 4 | -0.25 | 2,500 | 0 | 7,90,000 |
| 12 Sept | 213.62 | 4.25 | -1.25 | 5,000 | -2,500 | 7,92,500 |
| 11 Sept | 209.69 | 5.5 | 1.10 | 5,000 | -2,500 | 7,97,500 |
| 10 Sept | 213.68 | 4.4 | -3.55 | 15,000 | -10,000 | 8,05,000 |
| 9 Sept | 210.03 | 7.95 | 2.40 | 30,000 | -27,500 | 8,17,500 |
| 6 Sept | 212.22 | 5.55 | 0.35 | 1,27,500 | -1,12,500 | 8,60,000 |
| 5 Sept | 215.96 | 5.2 | -0.25 | 1,10,000 | -1,07,500 | 9,75,000 |
| 4 Sept | 216.90 | 5.45 | 2.70 | 29,50,000 | 5,05,000 | 10,65,000 |
| 3 Sept | 226.04 | 2.75 | 0.05 | 4,00,000 | -30,000 | 5,55,000 |
| 2 Sept | 227.79 | 2.7 | -0.15 | 6,62,500 | 2,02,500 | 5,82,500 |
| 30 Aug | 227.45 | 2.85 | -0.10 | 2,97,500 | 5,000 | 3,75,000 |
| 29 Aug | 226.78 | 2.95 | -0.25 | 3,30,000 | 1,50,000 | 3,75,000 |
| 28 Aug | 227.56 | 3.2 | 0.15 | 2,80,000 | 1,85,000 | 2,25,000 |
| 27 Aug | 231.24 | 3.05 | 0.00 | 0 | 0 | 40,000 |
| 26 Aug | 228.23 | 3.05 | 0.00 | 0 | 0 | 40,000 |
| 23 Aug | 224.34 | 3.05 | 0.00 | 52,500 | 0 | 40,000 |
| 22 Aug | 230.06 | 3.05 | 0.50 | 52,500 | 20,000 | 40,000 |
| 16 Aug | 207.11 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 14 Aug | 205.67 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 13 Aug | 214.25 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 12 Aug | 216.18 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 9 Aug | 216.85 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 8 Aug | 215.14 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 6 Aug | 211.92 | 2.55 | 0.00 | 0 | 0 | 20,000 |
| 5 Aug | 214.38 | 2.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 231.12 | 2.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 235.20 | 2.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 235.30 | 2.55 | 20,000 | 7,500 | 7,500 | |
For Rbl Bank Limited - strike price 215 expiring on 26SEP2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 785000
On 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 790000
On 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 792500
On 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 5.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 797500
On 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 4.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 805000
On 9 Sept RBLBANK was trading at 210.03. The strike last trading price was 7.95, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 817500
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 5.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 860000
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 5.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -107500 which decreased total open position to 975000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 5.45, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 505000 which increased total open position to 1065000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 555000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 582500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 375000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 375000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 185000 which increased total open position to 225000
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 3.05, 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 40000
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 3.05, 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 40000
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 3.05, 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 40000
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 3.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 40000
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 2.55, 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 20000
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 2.55, 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 20000
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 2.55, 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 20000
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 2.55, 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 20000
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 2.55, 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 20000
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 2.55, 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 20000
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 2.55, 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 20000
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 2.55, 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 2.55, 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 2.55, 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 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500