RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 1.35 | -0.80 | 2,45,000 | -2,42,500 | 29,67,500 | ||||
| 5 Sept | 215.96 | 2.15 | -0.30 | 6,35,000 | -6,32,500 | 32,12,500 | ||||
| 4 Sept | 216.90 | 2.45 | -3.65 | 89,62,500 | 16,32,500 | 38,37,500 | ||||
| 3 Sept | 226.04 | 6.1 | -1.10 | 19,35,000 | 85,000 | 22,07,500 | ||||
| 2 Sept | 227.79 | 7.2 | -0.75 | 50,05,000 | 3,80,000 | 21,20,000 | ||||
| 30 Aug | 227.45 | 7.95 | 0.15 | 30,75,000 | 5,32,500 | 17,40,000 | ||||
| 29 Aug | 226.78 | 7.8 | -0.30 | 13,75,000 | 4,65,000 | 12,07,500 | ||||
| 28 Aug | 227.56 | 8.1 | -4.00 | 16,80,000 | 3,65,000 | 7,42,500 | ||||
| 27 Aug | 231.24 | 12.1 | 3.10 | 65,000 | -10,000 | 3,80,000 | ||||
| 26 Aug | 228.23 | 9 | 1.00 | 7,500 | -5,000 | 3,92,500 | ||||
| 23 Aug | 224.34 | 8 | -2.70 | 17,500 | -15,000 | 4,00,000 | ||||
| 22 Aug | 230.06 | 10.7 | -2.90 | 11,00,000 | 3,92,500 | 4,20,000 | ||||
| 21 Aug | 228.10 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 13.6 | 0.00 | 0 | 0 | 27,500 | ||||
|
|
||||||||||
| 14 Aug | 205.67 | 13.6 | 0.00 | 0 | 0 | 27,500 | ||||
| 13 Aug | 214.25 | 13.6 | 0.00 | 0 | 0 | 27,500 | ||||
| 12 Aug | 216.18 | 13.6 | 0.00 | 0 | 0 | 27,500 | ||||
| 9 Aug | 216.85 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 13.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 13.6 | 0.00 | 0 | 0 | 27,500 | ||||
| 1 Aug | 231.12 | 13.6 | -3.70 | 2,500 | 0 | 27,500 | ||||
| 31 Jul | 235.20 | 17.3 | 0.35 | 5,000 | -2,500 | 27,500 | ||||
| 30 Jul | 237.15 | 16.95 | 0.00 | 0 | 22,500 | 0 | ||||
| 29 Jul | 235.30 | 16.95 | 0.55 | 47,500 | 22,500 | 35,000 | ||||
| 26 Jul | 235.85 | 16.4 | 1.65 | 10,000 | 7,500 | 12,500 | ||||
| 25 Jul | 230.20 | 14.75 | 14.75 | 10,000 | 5,000 | 5,000 | ||||
| 24 Jul | 237.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 235.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 242.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 243.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 246.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 253.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 262.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 266.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 269.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 258.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 264.60 | 0 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 230 expiring on 26SEP2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -242500 which decreased total open position to 2967500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -632500 which decreased total open position to 3212500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 2.45, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1632500 which increased total open position to 3837500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 6.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 2207500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 380000 which increased total open position to 2120000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 7.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 532500 which increased total open position to 1740000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 7.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 465000 which increased total open position to 1207500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 8.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 365000 which increased total open position to 742500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 12.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 380000
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 392500
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 400000
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 10.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 392500 which increased total open position to 420000
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 13.6, 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 13.6, 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 27500
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 13.6, 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 27500
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 13.6, 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 27500
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 13.6, 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 27500
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 13.6, 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 13.6, 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 13.6, 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 13.6, 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 27500
On 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 13.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 17.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 27500
On 30 Jul RBLBANK was trading at 237.15. The strike last trading price was 16.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 16.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 35000
On 26 Jul RBLBANK was trading at 235.85. The strike last trading price was 16.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 12500
On 25 Jul RBLBANK was trading at 230.20. The strike last trading price was 14.75, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 24 Jul RBLBANK was trading at 237.95. 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 23 Jul RBLBANK was trading at 235.75. 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 22 Jul RBLBANK was trading at 242.45. 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 10 Jul RBLBANK was trading at 243.80. 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 9 Jul RBLBANK was trading at 246.45. 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 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 5 Jul RBLBANK was trading at 262.75. 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 4 Jul RBLBANK was trading at 266.15. 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 3 Jul RBLBANK was trading at 269.55. 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 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 Jul RBLBANK was trading at 264.60. 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 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 16.65 | 2.55 | 45,000 | -42,500 | 14,55,000 |
| 5 Sept | 215.96 | 14.1 | -0.65 | 5,000 | -2,500 | 15,00,000 |
| 4 Sept | 216.90 | 14.75 | 6.20 | 6,52,500 | 82,500 | 14,97,500 |
| 3 Sept | 226.04 | 8.55 | 0.55 | 4,92,500 | 62,500 | 14,15,000 |
| 2 Sept | 227.79 | 8 | 0.10 | 16,22,500 | -77,500 | 13,50,000 |
| 30 Aug | 227.45 | 7.9 | -0.55 | 13,62,500 | 4,80,000 | 14,30,000 |
| 29 Aug | 226.78 | 8.45 | -0.55 | 6,82,500 | 2,22,500 | 9,45,000 |
| 28 Aug | 227.56 | 9 | 2.80 | 10,10,000 | 2,67,500 | 7,20,000 |
| 27 Aug | 231.24 | 6.2 | -1.50 | 15,000 | -12,500 | 4,52,500 |
| 26 Aug | 228.23 | 7.7 | -1.90 | 2,500 | 0 | 4,67,500 |
| 23 Aug | 224.34 | 9.6 | 0.80 | 7,500 | -5,000 | 4,70,000 |
| 22 Aug | 230.06 | 8.8 | -0.20 | 7,55,000 | 4,30,000 | 4,70,000 |
| 21 Aug | 228.10 | 9 | -0.40 | 2,500 | 0 | 42,500 |
| 16 Aug | 207.11 | 9.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 205.67 | 9.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 214.25 | 9.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 216.18 | 9.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 216.85 | 9.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 215.14 | 9.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 211.92 | 9.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 214.38 | 9.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 231.12 | 9.4 | 1.85 | 10,000 | 0 | 40,000 |
| 31 Jul | 235.20 | 7.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 237.15 | 7.55 | 0.10 | 5,000 | 0 | 40,000 |
| 29 Jul | 235.30 | 7.45 | -1.05 | 55,000 | 20,000 | 40,000 |
| 26 Jul | 235.85 | 8.5 | -3.05 | 20,000 | 15,000 | 20,000 |
| 25 Jul | 230.20 | 11.55 | -0.10 | 12,500 | 5,000 | 5,000 |
| 24 Jul | 237.95 | 11.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 235.75 | 11.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 242.45 | 11.65 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 243.80 | 11.65 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 246.45 | 11.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 253.65 | 11.65 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 262.75 | 11.65 | 11.65 | 0 | 0 | 0 |
| 4 Jul | 266.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 269.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 258.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 264.60 | 0 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 230 expiring on 26SEP2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 16.65, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 1455000
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 14.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 1500000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 14.75, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1497500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 8.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 1415000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -77500 which decreased total open position to 1350000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 7.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 1430000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 8.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 222500 which increased total open position to 945000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 267500 which increased total open position to 720000
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 6.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 452500
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 7.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 467500
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 9.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 470000
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 8.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 430000 which increased total open position to 470000
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42500
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 7.55, 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 30 Jul RBLBANK was trading at 237.15. The strike last trading price was 7.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 7.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 40000
On 26 Jul RBLBANK was trading at 235.85. The strike last trading price was 8.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 20000
On 25 Jul RBLBANK was trading at 230.20. The strike last trading price was 11.55, 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 5000
On 24 Jul RBLBANK was trading at 237.95. The strike last trading price was 11.65, 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 Jul RBLBANK was trading at 235.75. The strike last trading price was 11.65, 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 Jul RBLBANK was trading at 242.45. The strike last trading price was 11.65, 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 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 11.65, 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 Jul RBLBANK was trading at 246.45. The strike last trading price was 11.65, 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 Jul RBLBANK was trading at 253.65. The strike last trading price was 11.65, 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 Jul RBLBANK was trading at 262.75. The strike last trading price was 11.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RBLBANK was trading at 266.15. 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 3 Jul RBLBANK was trading at 269.55. 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 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 Jul RBLBANK was trading at 264.60. 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