RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:37 PM IST
| RBLBANK 28-Apr-2026 (4d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 321.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 312.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 317.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 320.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 317.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 315.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 315.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 319.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 316.10 | 0 | 0 | 49.2 | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 301.65 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 289.75 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 303.95 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 296.60 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 48.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 313.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 319.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 326.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 329.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 326.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 320.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 329.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 332.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 325.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 322.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 314.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 313.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 317.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 308.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 306.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 308.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 302.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 304.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 305.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 304.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 296.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 292.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 298.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 260 expiring on 28APR2026
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 24 Apr RBLBANK was trading at 321.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 49.2, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was -, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was -, 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 2 Mar RBLBANK was trading at 313.15. The strike last trading price was -, 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 27 Feb RBLBANK was trading at 319.75. The strike last trading price was -, 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 26 Feb RBLBANK was trading at 326.85. The strike last trading price was -, 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 Feb RBLBANK was trading at 329.80. The strike last trading price was -, 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 24 Feb RBLBANK was trading at 326.00. The strike last trading price was -, 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 23 Feb RBLBANK was trading at 320.90. The strike last trading price was -, 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 20 Feb RBLBANK was trading at 329.00. The strike last trading price was -, 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 19 Feb RBLBANK was trading at 332.55. The strike last trading price was -, 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 18 Feb RBLBANK was trading at 325.80. The strike last trading price was -, 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 17 Feb RBLBANK was trading at 322.25. The strike last trading price was -, 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 16 Feb RBLBANK was trading at 314.35. The strike last trading price was -, 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 Feb RBLBANK was trading at 313.80. The strike last trading price was -, 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 Feb RBLBANK was trading at 317.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 28-Apr-2026 (4d) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00087
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.15 | 0.1 | 0.05 | 84.38 | 1 | 0 | 93 |
| 23 Apr | 312.45 | 0.05 | 0 | 62.71 | 3 | -1 | 95 |
| 22 Apr | 317.65 | 0.05 | -0.05 | 62.93 | 2 | 0 | 96 |
| 21 Apr | 320.40 | 0.1 | 0 | 58.19 | 0 | 0 | 96 |
| 20 Apr | 317.50 | 0.1 | -0.1 | 58.19 | 8 | -5 | 98 |
| 17 Apr | 315.55 | 0.2 | 0 | 54.65 | 2 | 0 | 104 |
| 16 Apr | 315.90 | 0.2 | 0.15000000000000002 | 53.36 | 0 | 0 | 104 |
| 15 Apr | 319.70 | 0.2 | 0.05000000000000002 | 53.36 | 17 | -4 | 114 |
| 13 Apr | 316.10 | 0.15 | -0.15 | 44.7 | 18 | 5 | 118 |
| 10 Apr | 322.15 | 0.3 | 0.09999999999999998 | 48.53 | 38 | -1 | 112 |
| 9 Apr | 317.70 | 0.2 | 0 | 43.38 | 16 | 6 | 115 |
| 8 Apr | 322.85 | 0.2 | -0.2 | 45.31 | 37 | -11 | 113 |
| 7 Apr | 312.60 | 0.4 | -0.1 | 44.68 | 130 | -58 | 128 |
| 6 Apr | 318.15 | 0.5 | -0.2 | 46.88 | 256 | 29 | 185 |
| 2 Apr | 301.00 | 0.65 | -0.1 | 36.73 | 254 | 25 | 156 |
| 1 Apr | 301.65 | 0.7 | -1.1 | 36.37 | 267 | 48 | 130 |
| 30 Mar | 289.75 | 1.85 | 0.25 | 36.89 | 120 | 36 | 78 |
| 27 Mar | 295.65 | 1.5 | 0.25 | 37.48 | 64 | 34 | 40 |
| 25 Mar | 303.95 | 1.25 | -2 | - | 0 | 0 | 6 |
| 24 Mar | 296.60 | 1.25 | -2 | 34.05 | 2 | 1 | 6 |
| 23 Mar | 289.30 | 3.25 | 1.25 | 40.16 | 4 | 1 | 4 |
| 20 Mar | 297.25 | 2 | -2.9 | 37.46 | 2 | 1 | 3 |
| 19 Mar | 292.10 | 4.9 | 2.75 | 47.37 | 1 | 0 | 2 |
| 18 Mar | 301.35 | 2.15 | -0.85 | - | 3 | 0 | 2 |
| 17 Mar | 297.70 | 2.15 | -0.85 | 37.41 | 3 | 0 | 2 |
| 16 Mar | 296.05 | 3 | 0.4 | 40.06 | 2 | 0 | 2 |
| 13 Mar | 294.75 | 2.4 | 1.25 | - | 4 | -2 | 2 |
| 12 Mar | 299.80 | 2.4 | 1.25 | 37.51 | 4 | -2 | 2 |
| 11 Mar | 297.70 | 1.15 | -0.15 | 29.59 | 6 | -4 | 4 |
| 10 Mar | 308.40 | 1.3 | -18.25 | 35.98 | 6 | 1 | 7 |
| 9 Mar | 297.90 | 19.55 | 10.05 | - | 0 | 0 | 6 |
| 6 Mar | 303.80 | 19.55 | 10.05 | - | 0 | 0 | 6 |
| 5 Mar | 310.10 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 306.05 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 313.15 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 319.75 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 326.85 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 329.80 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 326.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 320.90 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 329.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 332.55 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 325.80 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 322.25 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 314.35 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 313.80 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 317.00 | 9.5 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 308.80 | 9.5 | 0 | 11.4 | 0 | 0 | 0 |
| 10 Feb | 306.70 | 9.5 | 0 | 10.97 | 0 | 0 | 0 |
| 9 Feb | 308.15 | 9.5 | 0 | 11.17 | 0 | 0 | 0 |
| 6 Feb | 302.10 | 9.5 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 304.40 | 9.5 | 0 | 10.43 | 0 | 0 | 0 |
| 4 Feb | 305.80 | 9.5 | 0 | 10.66 | 0 | 0 | 0 |
| 3 Feb | 304.75 | 9.5 | 0 | 10.45 | 0 | 0 | 0 |
| 2 Feb | 296.95 | 9.5 | 0 | 8.96 | 0 | 0 | 0 |
| 1 Feb | 292.00 | 9.5 | 0 | 8.3 | 0 | 0 | 0 |
| 30 Jan | 298.75 | 9.5 | 0 | 8.55 | 0 | 0 | 0 |
| 29 Jan | 296.20 | 9.5 | 0 | 8.68 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 260 expiring on 28APR2026
Delta for 260 PE is -0.01
Historical price for 260 PE is as follows
On 24 Apr RBLBANK was trading at 321.15. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 84.38, the open interest changed by 0 which decreased total open position to 93
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 62.71, the open interest changed by -1 which decreased total open position to 95
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 62.93, the open interest changed by 0 which decreased total open position to 96
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 58.19, the open interest changed by 0 which decreased total open position to 96
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 58.19, the open interest changed by -5 which decreased total open position to 98
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 54.65, the open interest changed by 0 which decreased total open position to 104
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0.2, which was 0.15000000000000002 higher than the previous day. The implied volatity was 53.36, the open interest changed by 0 which decreased total open position to 104
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 53.36, the open interest changed by -4 which decreased total open position to 114
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 44.7, the open interest changed by 5 which increased total open position to 118
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 48.53, the open interest changed by -1 which decreased total open position to 112
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 43.38, the open interest changed by 6 which increased total open position to 115
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 45.31, the open interest changed by -11 which decreased total open position to 113
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 44.68, the open interest changed by -58 which decreased total open position to 128
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 46.88, the open interest changed by 29 which increased total open position to 185
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 36.73, the open interest changed by 25 which increased total open position to 156
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 0.7, which was -1.1 lower than the previous day. The implied volatity was 36.37, the open interest changed by 48 which increased total open position to 130
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 36.89, the open interest changed by 36 which increased total open position to 78
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 37.48, the open interest changed by 34 which increased total open position to 40
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 1.25, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 1.25, which was -2 lower than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 6
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 3.25, which was 1.25 higher than the previous day. The implied volatity was 40.16, the open interest changed by 1 which increased total open position to 4
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 2, which was -2.9 lower than the previous day. The implied volatity was 37.46, the open interest changed by 1 which increased total open position to 3
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 4.9, which was 2.75 higher than the previous day. The implied volatity was 47.37, the open interest changed by 0 which decreased total open position to 2
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 37.41, the open interest changed by 0 which decreased total open position to 2
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 40.06, the open interest changed by 0 which decreased total open position to 2
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 2.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 2.4, which was 1.25 higher than the previous day. The implied volatity was 37.51, the open interest changed by -2 which decreased total open position to 2
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 29.59, the open interest changed by -4 which decreased total open position to 4
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 1.3, which was -18.25 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 7
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 19.55, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 19.55, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was -, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was -, 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 2 Mar RBLBANK was trading at 313.15. The strike last trading price was -, 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 27 Feb RBLBANK was trading at 319.75. The strike last trading price was -, 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 26 Feb RBLBANK was trading at 326.85. The strike last trading price was -, 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 Feb RBLBANK was trading at 329.80. The strike last trading price was -, 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 24 Feb RBLBANK was trading at 326.00. The strike last trading price was -, 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 23 Feb RBLBANK was trading at 320.90. The strike last trading price was -, 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 20 Feb RBLBANK was trading at 329.00. The strike last trading price was -, 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 19 Feb RBLBANK was trading at 332.55. The strike last trading price was -, 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 18 Feb RBLBANK was trading at 325.80. The strike last trading price was -, 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 17 Feb RBLBANK was trading at 322.25. The strike last trading price was -, 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 16 Feb RBLBANK was trading at 314.35. The strike last trading price was -, 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 Feb RBLBANK was trading at 313.80. The strike last trading price was -, 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 Feb RBLBANK was trading at 317.00. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 11.4, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 10.97, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 11.17, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 10.43, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 10.45, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 8.96, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 8.3, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 8.55, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0
