RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 1 | -0.45 | 1,15,000 | -1,12,500 | 10,42,500 | ||||
| 5 Sept | 215.96 | 1.45 | -0.15 | 57,500 | -55,000 | 11,57,500 | ||||
| 4 Sept | 216.90 | 1.6 | -2.70 | 30,12,500 | 4,07,500 | 12,07,500 | ||||
| 3 Sept | 226.04 | 4.3 | -0.80 | 5,90,000 | 72,500 | 7,97,500 | ||||
| 2 Sept | 227.79 | 5.1 | -0.55 | 23,90,000 | 57,500 | 7,25,000 | ||||
| 30 Aug | 227.45 | 5.65 | -0.55 | 17,87,500 | 1,92,500 | 6,92,500 | ||||
| 29 Aug | 226.78 | 6.2 | 0.05 | 5,12,500 | 2,42,500 | 5,00,000 | ||||
| 28 Aug | 227.56 | 6.15 | -2.35 | 3,37,500 | 1,65,000 | 2,55,000 | ||||
| 27 Aug | 231.24 | 8.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 8.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 224.34 | 8.5 | 0.00 | 0 | 90,000 | 0 | ||||
| 22 Aug | 230.06 | 8.5 | -10.65 | 1,37,500 | 87,500 | 87,500 | ||||
| 21 Aug | 228.10 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 218.72 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 208.58 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 214.32 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 226.90 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 231.12 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 235.20 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 237.15 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 235.85 | 19.15 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 235 expiring on 26SEP2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 1042500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 1157500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 1.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 407500 which increased total open position to 1207500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 4.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 797500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 5.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 725000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 5.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 692500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 6.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 242500 which increased total open position to 500000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 6.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 255000
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 8.5, 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 8.5, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 0
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 8.5, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 87500
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 19.15, 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 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 19.15, 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 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 19.15, 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 Aug RBLBANK was trading at 207.11. The strike last trading price was 19.15, 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 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 19.15, 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 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 19.15, 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 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 19.15, 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 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 19.15, 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 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 19.15, 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 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 19.15, 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 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 19.15, 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 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 19.15, 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 Aug RBLBANK was trading at 226.90. The strike last trading price was 19.15, 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 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 19.15, 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 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 19.15, 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 Jul RBLBANK was trading at 237.15. The strike last trading price was 19.15, 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 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 19.15, 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 26 Jul RBLBANK was trading at 235.85. The strike last trading price was 19.15, 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 |
| 6 Sept | 212.22 | 18.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 215.96 | 18.65 | 0.00 | 0 | 7,500 | 0 |
| 4 Sept | 216.90 | 18.65 | 7.10 | 1,37,500 | 12,500 | 3,40,000 |
| 3 Sept | 226.04 | 11.55 | 0.60 | 47,500 | -25,000 | 3,27,500 |
| 2 Sept | 227.79 | 10.95 | 0.20 | 2,95,000 | 77,500 | 3,55,000 |
| 30 Aug | 227.45 | 10.75 | -0.60 | 3,02,500 | 1,42,500 | 2,75,000 |
| 29 Aug | 226.78 | 11.35 | -0.65 | 75,000 | 50,000 | 1,32,500 |
| 28 Aug | 227.56 | 12 | 0.30 | 90,000 | 45,000 | 82,500 |
| 27 Aug | 231.24 | 11.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 11.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 224.34 | 11.7 | 0.00 | 0 | 30,000 | 0 |
| 22 Aug | 230.06 | 11.7 | 1.70 | 57,500 | 30,000 | 37,500 |
| 21 Aug | 228.10 | 10 | 0.00 | 0 | 0 | 7,500 |
| 20 Aug | 218.72 | 10 | 0.00 | 0 | 0 | 7,500 |
| 19 Aug | 208.58 | 10 | 0.00 | 0 | 0 | 7,500 |
| 16 Aug | 207.11 | 10 | 0.00 | 0 | 0 | 7,500 |
| 14 Aug | 205.67 | 10 | 0.00 | 0 | 0 | 7,500 |
| 13 Aug | 214.25 | 10 | 0.00 | 0 | 0 | 7,500 |
| 12 Aug | 216.18 | 10 | 0.00 | 0 | 0 | 7,500 |
| 9 Aug | 216.85 | 10 | 0.00 | 0 | 0 | 7,500 |
| 8 Aug | 215.14 | 10 | 0.00 | 0 | 0 | 7,500 |
| 7 Aug | 214.32 | 10 | 0.00 | 0 | 0 | 7,500 |
| 6 Aug | 211.92 | 10 | 0.00 | 0 | 0 | 7,500 |
| 5 Aug | 214.38 | 10 | 0.00 | 0 | 0 | 7,500 |
| 2 Aug | 226.90 | 10 | 0.00 | 2,500 | 0 | 7,500 |
| 1 Aug | 231.12 | 10 | -1.00 | 2,500 | 0 | 5,000 |
| 31 Jul | 235.20 | 11 | 2.40 | 2,500 | 0 | 2,500 |
| 30 Jul | 237.15 | 8.6 | 0.00 | 0 | 2,500 | 0 |
| 29 Jul | 235.30 | 8.6 | -12.40 | 5,000 | 2,500 | 2,500 |
| 26 Jul | 235.85 | 21 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 235 expiring on 26SEP2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 18.65, 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 Sept RBLBANK was trading at 215.96. The strike last trading price was 18.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 18.65, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 340000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 11.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 327500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 10.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 355000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 10.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 275000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 11.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 132500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 12, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 82500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 11.7, 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 11.7, 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 11.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 0
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 11.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 37500
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 10, 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 7500
On 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 10, 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 7500
On 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 10, 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 7500
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 10, 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 7500
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 10, 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 7500
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 10, 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 7500
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 10, 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 7500
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 10, 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 7500
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 10, 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 7500
On 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 10, 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 7500
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 10, 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 7500
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 10, 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 7500
On 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 10, 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 7500
On 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 10, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 31 Jul RBLBANK was trading at 235.20. The strike last trading price was 11, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 30 Jul RBLBANK was trading at 237.15. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 8.6, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 26 Jul RBLBANK was trading at 235.85. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0