[--[65.84.65.76]--]
RBLBANK
RBL BANK LIMITED

243.45 -0.40 (-0.16%)

Back to Option Chain


Historical option data for RBLBANK

18 Jul 2024 10:52 AM IST
Delta: -
Gamma: -
Theta: -
Vega: -
Date Symbol Close Ltp Chng IV Volume Chng OI OI
18 Jul 243.40 7.2 -1.25 - 2,500 -2,500 4,77,500
16 Jul 243.85 8.45 - 12,500 -12,500 4,80,000
15 Jul 246.40 10 - 5,000 -5,000 4,92,500
12 Jul 246.05 9.4 - 1,35,000 -1,35,000 4,97,500
11 Jul 245.40 10.6 - 1,32,500 -1,32,500 6,32,500
10 Jul 243.80 9.6 - 56,97,500 4,70,000 7,65,000
9 Jul 246.45 11.95 - 3,15,000 1,37,500 2,95,000
8 Jul 253.65 17.7 - 1,62,500 47,500 1,57,500
5 Jul 262.75 24.35 - 72,500 42,500 1,10,000
4 Jul 266.15 30.85 - 30,000 22,500 67,500
3 Jul 269.55 33 - 40,000 10,000 45,000
2 Jul 258.25 24.6 - 20,000 35,000 35,000
1 Jul 264.60 27.55 - 0 5,000 0
28 Jun 262.98 27.55 - 65,000 5,000 30,000
27 Jun 262.96 27 - 22,500 -2,500 25,000
26 Jun 257.65 21 - 0 0 0
25 Jun 253.72 21 - 5,000 0 25,000
24 Jun 256.62 24.6 - 55,000 5,000 15,000
21 Jun 263.62 33.45 - 5,000 0 5,000
20 Jun 267.09 33.75 - 0 -2,500 0
19 Jun 266.11 33.75 - 7,500 -2,500 5,000
18 Jun 259.81 19.55 - 0 0 0
13 Jun 259.83 19.55 - 0 0 0
12 Jun 258.98 19.55 - 0 0 0
11 Jun 253.65 19.55 - 0 0 0
10 Jun 253.00 19.55 - 0 0 0
7 Jun 251.25 19.55 - 5,000 5,000 10,000
6 Jun 243.70 18.00 - 2,500 0 5,000
5 Jun 244.20 18.15 - 7,500 5,000 5,000
4 Jun 224.20 41.55 - 0 0 0


For RBL BANK LIMITED - strike price 240 expiring on 25JUL2024

Delta for 240 CE is -

Historical price for 240 CE is as follows

On 18 Jul RBLBANK was trading at 243.40. The strike last trading price was 7.2, 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 477500


On 16 Jul RBLBANK was trading at 243.85. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 480000


On 15 Jul RBLBANK was trading at 246.40. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 492500


On 12 Jul RBLBANK was trading at 246.05. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 497500


On 11 Jul RBLBANK was trading at 245.40. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -132500 which decreased total open position to 632500


On 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 470000 which increased total open position to 765000


On 9 Jul RBLBANK was trading at 246.45. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 295000


On 8 Jul RBLBANK was trading at 253.65. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 157500


On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 110000


On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 67500


On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 45000


On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 35000


On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0


On 28 Jun RBLBANK was trading at 262.98. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000


On 27 Jun RBLBANK was trading at 262.96. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 25000


On 26 Jun RBLBANK was trading at 257.65. 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


On 25 Jun RBLBANK was trading at 253.72. 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 25000


On 24 Jun RBLBANK was trading at 256.62. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000


On 21 Jun RBLBANK was trading at 263.62. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000


On 20 Jun RBLBANK was trading at 267.09. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0


On 19 Jun RBLBANK was trading at 266.11. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 5000


On 18 Jun RBLBANK was trading at 259.81. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Jun RBLBANK was trading at 259.83. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Jun RBLBANK was trading at 258.98. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Jun RBLBANK was trading at 253.65. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Jun RBLBANK was trading at 253.00. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jun RBLBANK was trading at 251.25. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000


On 6 Jun RBLBANK was trading at 243.70. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000


On 5 Jun RBLBANK was trading at 244.20. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000


On 4 Jun RBLBANK was trading at 224.20. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


Delta: -
Gamma: -
Theta: -
Vega: -
Date Symbol Close Ltp Chng IV Volume Chng OI OI
18 Jul 243.40 3.4 -0.40 - 12,500 -10,000 18,67,500
16 Jul 243.85 3.8 - 20,000 -22,500 18,77,500
15 Jul 246.40 3.9 - 45,000 -87,500 19,00,000
12 Jul 246.05 4.8 - 3,47,500 -3,02,500 19,87,500
11 Jul 245.40 4.8 - 2,67,500 -2,72,500 22,90,000
10 Jul 243.80 5.85 - 80,35,000 5,50,000 25,62,500
9 Jul 246.45 6.4 - 38,02,500 6,30,000 20,12,500
8 Jul 253.65 3.85 - 14,97,500 3,75,000 13,82,500
5 Jul 262.75 2.2 - 18,32,500 12,500 10,07,500
4 Jul 266.15 2.45 - 6,37,500 95,000 9,95,000
3 Jul 269.55 2.4 - 11,22,500 85,000 9,00,000
2 Jul 258.25 4.15 - 7,32,500 37,500 8,17,500
1 Jul 264.60 2.6 - 4,25,000 -10,000 7,80,000
28 Jun 262.98 3.75 - 9,52,500 1,60,000 7,90,000
27 Jun 262.96 3.6 - 9,02,500 -27,500 6,30,000
26 Jun 257.65 4.65 - 2,62,500 52,500 6,57,500
25 Jun 253.72 5.25 - 5,10,000 2,25,000 6,05,000
24 Jun 256.62 4.75 - 6,07,500 1,67,500 3,80,000
21 Jun 263.62 3.85 - 2,72,500 32,500 2,12,500
20 Jun 267.09 3.65 - 2,47,500 37,500 1,80,000
19 Jun 266.11 3.65 - 1,82,500 1,07,500 1,42,500
18 Jun 259.81 4.00 - 25,000 15,000 15,000
13 Jun 259.83 6.50 - 0 5,000 0
12 Jun 258.98 6.50 - 10,000 0 10,000
11 Jun 253.65 6.55 - 7,500 5,000 7,500
10 Jun 253.00 9.00 - 0 2,500 0
7 Jun 251.25 9.00 - 2,500 0 0
6 Jun 243.70 14.25 - 0 0 0
5 Jun 244.20 14.25 - 0 0 0
4 Jun 224.20 14.25 - 0 0 0


For RBL BANK LIMITED - strike price 240 expiring on 25JUL2024

Delta for 240 PE is -

Historical price for 240 PE is as follows

On 18 Jul RBLBANK was trading at 243.40. The strike last trading price was 3.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1867500


On 16 Jul RBLBANK was trading at 243.85. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1877500


On 15 Jul RBLBANK was trading at 246.40. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -87500 which decreased total open position to 1900000


On 12 Jul RBLBANK was trading at 246.05. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -302500 which decreased total open position to 1987500


On 11 Jul RBLBANK was trading at 245.40. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -272500 which decreased total open position to 2290000


On 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 550000 which increased total open position to 2562500


On 9 Jul RBLBANK was trading at 246.45. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 630000 which increased total open position to 2012500


On 8 Jul RBLBANK was trading at 253.65. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 1382500


On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 1007500


On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 995000


On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 900000


On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 817500


On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 780000


On 28 Jun RBLBANK was trading at 262.98. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 790000


On 27 Jun RBLBANK was trading at 262.96. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 630000


On 26 Jun RBLBANK was trading at 257.65. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 657500


On 25 Jun RBLBANK was trading at 253.72. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 605000


On 24 Jun RBLBANK was trading at 256.62. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 167500 which increased total open position to 380000


On 21 Jun RBLBANK was trading at 263.62. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 212500


On 20 Jun RBLBANK was trading at 267.09. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 180000


On 19 Jun RBLBANK was trading at 266.11. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 107500 which increased total open position to 142500


On 18 Jun RBLBANK was trading at 259.81. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000


On 13 Jun RBLBANK was trading at 259.83. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0


On 12 Jun RBLBANK was trading at 258.98. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000


On 11 Jun RBLBANK was trading at 253.65. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500


On 10 Jun RBLBANK was trading at 253.00. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0


On 7 Jun RBLBANK was trading at 251.25. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jun RBLBANK was trading at 243.70. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Jun RBLBANK was trading at 244.20. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Jun RBLBANK was trading at 224.20. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0