RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 0.7 | 0.65 | 10,000 | -7,500 | 3,17,500 | ||||
| 5 Sept | 215.96 | 0.05 | -0.25 | 2,500 | 0 | 3,27,500 | ||||
| 4 Sept | 216.90 | 0.3 | -0.65 | 4,20,000 | 1,52,500 | 3,27,500 | ||||
| 3 Sept | 226.04 | 0.95 | -0.10 | 1,07,500 | 45,000 | 1,72,500 | ||||
| 2 Sept | 227.79 | 1.05 | -0.50 | 1,80,000 | 35,000 | 1,27,500 | ||||
| 30 Aug | 227.45 | 1.55 | -10.30 | 1,70,000 | 90,000 | 90,000 | ||||
| 29 Aug | 226.78 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 227.56 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 231.24 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 230.06 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 228.10 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 218.72 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 208.58 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 214.32 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 226.90 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 231.12 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 235.30 | 11.85 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 255 expiring on 26SEP2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 0.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 317500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 327500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 0.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 152500 which increased total open position to 327500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 172500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 127500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 1.55, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 90000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 11.85, 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 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 11.85, 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 Aug RBLBANK was trading at 231.24. The strike last trading price was 11.85, 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 11.85, 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 11.85, 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 Aug RBLBANK was trading at 230.06. The strike last trading price was 11.85, 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 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 37.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 215.96 | 37.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 216.90 | 37.35 | 8.75 | 12,500 | -5,000 | 32,500 |
| 3 Sept | 226.04 | 28.6 | 1.05 | 5,000 | 0 | 40,000 |
| 2 Sept | 227.79 | 27.55 | 3.35 | 2,500 | 0 | 40,000 |
| 30 Aug | 227.45 | 24.2 | -1.70 | 17,500 | 12,500 | 37,500 |
| 29 Aug | 226.78 | 25.9 | 0.00 | 0 | 25,000 | 0 |
| 28 Aug | 227.56 | 25.9 | -7.60 | 25,000 | 0 | 0 |
| 27 Aug | 231.24 | 33.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 228.23 | 33.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 224.34 | 33.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 230.06 | 33.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 228.10 | 33.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 218.72 | 33.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 208.58 | 33.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 207.11 | 33.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 205.67 | 33.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 214.25 | 33.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 216.18 | 33.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 216.85 | 33.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 215.14 | 33.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 214.32 | 33.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 211.92 | 33.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 214.38 | 33.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 226.90 | 33.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 231.12 | 33.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 235.30 | 33.5 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 255 expiring on 26SEP2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 37.35, 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 37.35, 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 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 37.35, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 32500
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 28.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 27.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 24.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 37500
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 25.9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 33.5, 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 33.5, 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 33.5, 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 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 33.5, 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 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 33.5, 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 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 33.5, 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 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 33.5, 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 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 33.5, 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 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 33.5, 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 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 33.5, 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 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 33.5, 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 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 33.5, 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 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 33.5, 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 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 33.5, 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 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 33.5, 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 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 33.5, 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 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 33.5, 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 1 Aug RBLBANK was trading at 231.12. The strike last trading price was 33.5, 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 29 Jul RBLBANK was trading at 235.30. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0