RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
18 Oct 2024 12:02 PM IST
| RBLBANK 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 206.00 | 0.2 | 0.00 | 5,000 | 0 | 2,02,500 | ||||
| 17 Oct | 202.45 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 210.70 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 208.72 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 206.70 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 204.41 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 200.70 | 0.2 | 0.00 | 0 | -2,500 | 0 | ||||
| 9 Oct | 196.08 | 0.2 | 0.00 | 2,500 | 0 | 2,05,000 | ||||
| 8 Oct | 196.01 | 0.2 | 0.00 | 2,500 | 0 | 2,07,500 | ||||
| 7 Oct | 190.47 | 0.2 | -0.50 | 10,000 | -7,500 | 2,10,000 | ||||
| 4 Oct | 197.69 | 0.7 | 0.20 | 25,000 | 0 | 2,42,500 | ||||
| 3 Oct | 199.23 | 0.5 | 0.10 | 10,000 | -7,500 | 2,45,000 | ||||
| 1 Oct | 203.19 | 0.4 | -0.25 | 7,500 | -5,000 | 2,55,000 | ||||
| 30 Sept | 204.28 | 0.65 | -0.95 | 1,55,000 | 32,500 | 2,62,500 | ||||
| 27 Sept | 207.52 | 1.6 | 0.05 | 2,97,500 | 50,000 | 2,25,000 | ||||
| 26 Sept | 208.00 | 1.55 | 0.20 | 1,27,500 | 17,500 | 1,70,000 | ||||
| 25 Sept | 207.76 | 1.35 | -1.20 | 2,00,000 | 62,500 | 1,10,000 | ||||
| 24 Sept | 211.21 | 2.55 | -14.60 | 80,000 | 45,000 | 45,000 | ||||
| 19 Sept | 209.51 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 211.41 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 214.92 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 213.68 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 216.90 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 226.04 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 227.79 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 227.45 | 17.15 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 235 expiring on 31OCT2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 18 Oct RBLBANK was trading at 206.00. The strike last trading price was 0.2, 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 202500
On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 0.2, 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 Oct RBLBANK was trading at 210.70. The strike last trading price was 0.2, 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 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 0.2, 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 Oct RBLBANK was trading at 206.70. The strike last trading price was 0.2, 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 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 0.2, 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 Oct RBLBANK was trading at 200.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 0.2, 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 205000
On 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 0.2, 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 207500
On 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 0.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 210000
On 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 242500
On 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 245000
On 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 255000
On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 0.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 262500
On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 225000
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 170000
On 25 Sept RBLBANK was trading at 207.76. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 110000
On 24 Sept RBLBANK was trading at 211.21. The strike last trading price was 2.55, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 19 Sept RBLBANK was trading at 209.51. The strike last trading price was 17.15, 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 18 Sept RBLBANK was trading at 211.41. The strike last trading price was 17.15, 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 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 17.15, 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 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 17.15, 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 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 17.15, 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 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 17.15, 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 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 17.15, 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 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 17.15, 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 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 206.00 | 26.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 202.45 | 26.45 | 0.00 | 0 | 0 | 95,000 |
| 16 Oct | 210.70 | 26.45 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 208.72 | 26.45 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 206.70 | 26.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 204.41 | 26.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 200.70 | 26.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 196.08 | 26.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 196.01 | 26.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 190.47 | 26.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 197.69 | 26.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 199.23 | 26.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 203.19 | 26.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 204.28 | 26.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 207.52 | 26.45 | 0.00 | 22,500 | 0 | 95,000 |
| 26 Sept | 208.00 | 26.45 | 0.55 | 22,500 | 15,000 | 95,000 |
| 25 Sept | 207.76 | 25.9 | 1.90 | 55,000 | 5,000 | 30,000 |
| 24 Sept | 211.21 | 24 | 1.60 | 25,000 | 15,000 | 15,000 |
| 19 Sept | 209.51 | 22.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 211.41 | 22.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 214.92 | 22.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 213.68 | 22.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 216.90 | 22.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 226.04 | 22.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 227.79 | 22.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 227.45 | 22.4 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 235 expiring on 31OCT2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 18 Oct RBLBANK was trading at 206.00. The strike last trading price was 26.45, 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 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 26.45, 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 95000
On 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 26.45, 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 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 26.45, 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 Oct RBLBANK was trading at 206.70. The strike last trading price was 26.45, 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 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 26.45, 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 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 26.45, 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 Oct RBLBANK was trading at 196.08. The strike last trading price was 26.45, 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 Oct RBLBANK was trading at 196.01. The strike last trading price was 26.45, 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 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 26.45, 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 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 26.45, 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 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 26.45, 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 Oct RBLBANK was trading at 203.19. The strike last trading price was 26.45, 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 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 26.45, 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 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 26.45, 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 95000
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 26.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 95000
On 25 Sept RBLBANK was trading at 207.76. The strike last trading price was 25.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 24 Sept RBLBANK was trading at 211.21. The strike last trading price was 24, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 19 Sept RBLBANK was trading at 209.51. The strike last trading price was 22.4, 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 18 Sept RBLBANK was trading at 211.41. The strike last trading price was 22.4, 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 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 22.4, 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 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 22.4, 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 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 22.4, 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 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 22.4, 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 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 22.4, 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 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
