RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 2 | -1.60 | 2,40,000 | -2,37,500 | 12,42,500 | ||||
| 5 Sept | 215.96 | 3.6 | -0.05 | 2,87,500 | -2,82,500 | 14,85,000 | ||||
| 4 Sept | 216.90 | 3.65 | -4.95 | 71,50,000 | 9,10,000 | 17,27,500 | ||||
| 3 Sept | 226.04 | 8.6 | -1.15 | 11,97,500 | 5,05,000 | 8,17,500 | ||||
| 2 Sept | 227.79 | 9.75 | -1.10 | 12,47,500 | 30,000 | 3,15,000 | ||||
| 30 Aug | 227.45 | 10.85 | 0.50 | 4,45,000 | 65,000 | 2,85,000 | ||||
|
|
||||||||||
| 29 Aug | 226.78 | 10.35 | -0.35 | 4,27,500 | 1,95,000 | 2,25,000 | ||||
| 28 Aug | 227.56 | 10.7 | -3.40 | 20,000 | 10,000 | 27,500 | ||||
| 27 Aug | 231.24 | 14.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 14.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 14.1 | 0.00 | 0 | 17,500 | 0 | ||||
| 22 Aug | 230.06 | 14.1 | -9.80 | 20,000 | 15,000 | 15,000 | ||||
| 16 Aug | 207.11 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 231.12 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 235.20 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 237.15 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 23.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 235.85 | 23.9 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -237500 which decreased total open position to 1242500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -282500 which decreased total open position to 1485000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 3.65, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 910000 which increased total open position to 1727500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 8.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 505000 which increased total open position to 817500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 9.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 315000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 10.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 285000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 10.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 225000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 10.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 27500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 14.1, 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 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 14.1, 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 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 14.1, 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 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 14.1, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 23.9, 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 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 23.9, 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 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 23.9, 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 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 23.9, 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 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 23.9, 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 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 23.9, 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 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 23.9, 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 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 23.9, 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 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 23.9, 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 23.9, 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 30 Jul RBLBANK was trading at 237.15. The strike last trading price was 23.9, 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 23.9, 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 26 Jul RBLBANK was trading at 235.85. The strike last trading price was 23.9, 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 4.55 | -6.45 | 22,500 | -20,000 | 6,37,500 |
| 5 Sept | 215.96 | 11 | -0.25 | 12,500 | -10,000 | 6,60,000 |
| 4 Sept | 216.90 | 11.25 | 5.20 | 10,45,000 | 1,12,500 | 6,75,000 |
| 3 Sept | 226.04 | 6.05 | 0.30 | 6,20,000 | 1,00,000 | 5,60,000 |
| 2 Sept | 227.79 | 5.75 | 0.05 | 9,20,000 | 1,32,500 | 4,57,500 |
| 30 Aug | 227.45 | 5.7 | -0.45 | 5,32,500 | 72,500 | 3,22,500 |
| 29 Aug | 226.78 | 6.15 | -0.30 | 2,75,000 | 1,52,500 | 2,50,000 |
| 28 Aug | 227.56 | 6.45 | 2.00 | 3,10,000 | 77,500 | 97,500 |
| 27 Aug | 231.24 | 4.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 4.45 | 0.00 | 0 | -7,500 | 0 |
| 23 Aug | 224.34 | 4.45 | -2.05 | 7,500 | 0 | 27,500 |
| 22 Aug | 230.06 | 6.5 | -9.40 | 47,500 | 27,500 | 27,500 |
| 16 Aug | 207.11 | 15.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 205.67 | 15.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 214.25 | 15.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 216.18 | 15.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 216.85 | 15.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 215.14 | 15.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 211.92 | 15.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 214.38 | 15.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 231.12 | 15.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 235.20 | 15.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 237.15 | 15.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 235.30 | 15.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 235.85 | 15.9 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 4.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 637500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 11, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 660000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 11.25, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 675000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 6.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 560000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 132500 which increased total open position to 457500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 5.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 322500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 6.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 152500 which increased total open position to 250000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 6.45, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 97500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 4.45, 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 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 6.5, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 15.9, 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 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 15.9, 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 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 15.9, 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 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 15.9, 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 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 15.9, 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 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 15.9, 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 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 15.9, 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 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 15.9, 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 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 15.9, 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 15.9, 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 30 Jul RBLBANK was trading at 237.15. The strike last trading price was 15.9, 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 15.9, 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 26 Jul RBLBANK was trading at 235.85. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0