RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 0.4 | 0.00 | 52,500 | -47,500 | 2,52,500 | ||||
| 5 Sept | 215.96 | 0.4 | -0.40 | 10,000 | -7,500 | 3,02,500 | ||||
| 4 Sept | 216.90 | 0.8 | -1.15 | 6,87,500 | 2,500 | 3,12,500 | ||||
| 3 Sept | 226.04 | 1.95 | -0.40 | 4,25,000 | -15,000 | 3,10,000 | ||||
| 2 Sept | 227.79 | 2.35 | -0.75 | 8,50,000 | 1,27,500 | 3,22,500 | ||||
| 30 Aug | 227.45 | 3.1 | 0.10 | 4,82,500 | 1,07,500 | 1,97,500 | ||||
| 29 Aug | 226.78 | 3 | -0.70 | 1,25,000 | 50,000 | 87,500 | ||||
| 28 Aug | 227.56 | 3.7 | 0.70 | 67,500 | -2,500 | 37,500 | ||||
| 27 Aug | 231.24 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 3 | 0.00 | 0 | -2,500 | 0 | ||||
| 23 Aug | 224.34 | 3 | -2.10 | 2,500 | 0 | 42,500 | ||||
| 22 Aug | 230.06 | 5.1 | -10.05 | 65,000 | 42,500 | 42,500 | ||||
| 21 Aug | 228.10 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 218.72 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 208.58 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 214.32 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 226.90 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 231.12 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 235.20 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 237.15 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 15.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 235.85 | 15.15 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 245 expiring on 26SEP2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 252500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 302500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 0.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 312500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 310000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 322500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 107500 which increased total open position to 197500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 87500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 3.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 37500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 3, 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 3, 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 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 5.1, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 42500
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 245 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 24.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 215.96 | 24.35 | 0.00 | 0 | 15,000 | 0 |
| 4 Sept | 216.90 | 24.35 | 4.65 | 27,500 | 10,000 | 1,27,500 |
| 3 Sept | 226.04 | 19.7 | 1.45 | 22,500 | 10,000 | 1,17,500 |
| 2 Sept | 227.79 | 18.25 | 1.95 | 40,000 | 22,500 | 1,05,000 |
| 30 Aug | 227.45 | 16.3 | -2.20 | 42,500 | 27,500 | 82,500 |
| 29 Aug | 226.78 | 18.5 | 0.00 | 10,000 | 5,000 | 50,000 |
| 28 Aug | 227.56 | 18.5 | -11.50 | 20,000 | 17,500 | 42,500 |
| 27 Aug | 231.24 | 30 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 30 | 0.00 | 0 | -77,500 | 0 |
| 23 Aug | 224.34 | 30 | 12.55 | 77,500 | -75,000 | 27,500 |
| 22 Aug | 230.06 | 17.45 | -9.45 | 1,07,500 | 1,02,500 | 1,02,500 |
| 21 Aug | 228.10 | 26.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 218.72 | 26.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 208.58 | 26.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 207.11 | 26.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 205.67 | 26.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 214.25 | 26.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 216.18 | 26.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 216.85 | 26.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 215.14 | 26.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 214.32 | 26.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 211.92 | 26.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 214.38 | 26.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 226.90 | 26.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 231.12 | 26.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 235.20 | 26.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 237.15 | 26.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 235.30 | 26.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 235.85 | 26.9 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 245 expiring on 26SEP2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 24.35, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 24.35, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 127500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 19.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 117500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 18.25, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 105000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 16.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 82500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 18.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 50000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 18.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 42500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -77500 which decreased total open position to 0
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 30, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 27500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 17.45, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 102500
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 26.9, 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 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 26.9, 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 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 26.9, 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 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 26.9, 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 26.9, 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 26.9, 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 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, 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 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0