RBLBANK
RBL BANK LIMITED
Historical option data for RBLBANK
04 Jul 2024 12:42 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 264.55 | 14.4 | -3.10 | - | 11,65,000 | -37,500 | 13,57,500 | |||
| 3 Jul | 269.55 | 17.5 | - | 50,67,500 | -5,25,000 | 13,95,000 | ||||
| 2 Jul | 258.25 | 11.5 | - | 20,27,500 | 2,30,000 | 19,20,000 | ||||
| 1 Jul | 264.60 | 13.75 | - | 20,65,000 | -4,85,000 | 16,90,000 | ||||
|
|
||||||||||
| 28 Jun | 262.98 | 14 | - | 34,70,000 | -3,60,000 | 21,75,000 | ||||
| 27 Jun | 262.96 | 15.25 | - | 65,37,500 | 8,25,000 | 25,35,000 | ||||
| 26 Jun | 257.65 | 11.75 | - | 15,97,500 | 3,50,000 | 17,07,500 | ||||
| 25 Jun | 253.72 | 10.7 | - | 14,97,500 | -22,500 | 13,57,500 | ||||
| 24 Jun | 256.62 | 12.4 | - | 8,90,000 | 2,50,000 | 13,82,500 | ||||
| 21 Jun | 263.62 | 16.25 | - | 67,500 | 32,500 | 11,27,500 | ||||
| 20 Jun | 267.09 | 18.85 | - | 1,37,500 | 65,000 | 10,82,500 | ||||
| 19 Jun | 266.11 | 18.05 | - | 17,75,000 | 8,95,000 | 10,17,500 | ||||
| 18 Jun | 259.81 | 13.70 | - | 1,50,000 | 57,500 | 1,25,000 | ||||
| 14 Jun | 257.63 | 13.00 | - | 35,000 | 12,500 | 67,500 | ||||
| 13 Jun | 259.83 | 12.85 | - | 12,500 | -2,500 | 57,500 | ||||
| 12 Jun | 258.98 | 14.00 | - | 45,000 | 15,000 | 60,000 | ||||
| 11 Jun | 253.65 | 11.35 | - | 17,500 | 7,500 | 45,000 | ||||
| 10 Jun | 253.00 | 11.50 | - | 30,000 | 12,500 | 37,500 | ||||
| 7 Jun | 251.25 | 11.20 | - | 20,000 | 0 | 22,500 | ||||
| 6 Jun | 243.70 | 10.20 | - | 10,000 | 5,000 | 22,500 | ||||
| 5 Jun | 244.20 | 9.00 | - | 5,000 | 0 | 17,500 | ||||
| 4 Jun | 224.20 | 10.05 | - | 15,000 | 2,500 | 17,500 | ||||
| 3 Jun | 261.25 | 18.75 | - | 37,500 | 15,000 | 15,000 | ||||
For RBL BANK LIMITED - strike price 260 expiring on 25JUL2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 4 Jul RBLBANK was trading at 264.55. The strike last trading price was 14.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 1357500
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -525000 which decreased total open position to 1395000
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 1920000
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -485000 which decreased total open position to 1690000
On 28 Jun RBLBANK was trading at 262.98. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 2175000
On 27 Jun RBLBANK was trading at 262.96. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 825000 which increased total open position to 2535000
On 26 Jun RBLBANK was trading at 257.65. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 350000 which increased total open position to 1707500
On 25 Jun RBLBANK was trading at 253.72. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1357500
On 24 Jun RBLBANK was trading at 256.62. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1382500
On 21 Jun RBLBANK was trading at 263.62. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 1127500
On 20 Jun RBLBANK was trading at 267.09. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 1082500
On 19 Jun RBLBANK was trading at 266.11. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 895000 which increased total open position to 1017500
On 18 Jun RBLBANK was trading at 259.81. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 125000
On 14 Jun RBLBANK was trading at 257.63. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 67500
On 13 Jun RBLBANK was trading at 259.83. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 57500
On 12 Jun RBLBANK was trading at 258.98. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 60000
On 11 Jun RBLBANK was trading at 253.65. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 45000
On 10 Jun RBLBANK was trading at 253.00. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 37500
On 7 Jun RBLBANK was trading at 251.25. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 6 Jun RBLBANK was trading at 243.70. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 22500
On 5 Jun RBLBANK was trading at 244.20. 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 17500
On 4 Jun RBLBANK was trading at 224.20. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 17500
On 3 Jun RBLBANK was trading at 261.25. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 264.55 | 8.6 | 1.25 | - | 22,22,500 | 22,500 | 16,57,500 |
| 3 Jul | 269.55 | 7.35 | - | 47,77,500 | 4,55,000 | 16,35,000 | |
| 2 Jul | 258.25 | 12 | - | 14,25,000 | -1,40,000 | 11,80,000 | |
| 1 Jul | 264.60 | 8.85 | - | 7,42,500 | 92,500 | 13,20,000 | |
| 28 Jun | 262.98 | 10.95 | - | 17,57,500 | 3,07,500 | 12,27,500 | |
| 27 Jun | 262.96 | 10.15 | - | 10,42,500 | 2,82,500 | 9,20,000 | |
| 26 Jun | 257.65 | 12.5 | - | 3,32,500 | 1,82,500 | 6,37,500 | |
| 25 Jun | 253.72 | 13.95 | - | 1,95,000 | 35,000 | 4,55,000 | |
| 24 Jun | 256.62 | 13.5 | - | 3,00,000 | 80,000 | 4,17,500 | |
| 21 Jun | 263.62 | 10.65 | - | 1,15,000 | 35,000 | 3,35,000 | |
| 20 Jun | 267.09 | 10.50 | - | 90,000 | 45,000 | 3,00,000 | |
| 19 Jun | 266.11 | 10.35 | - | 3,42,500 | 27,500 | 2,55,000 | |
| 18 Jun | 259.81 | 11.70 | - | 2,75,000 | 1,60,000 | 2,25,000 | |
| 14 Jun | 257.63 | 11.50 | - | 62,500 | 52,500 | 65,000 | |
| 13 Jun | 259.83 | 13.25 | - | 0 | 12,500 | 0 | |
| 12 Jun | 258.98 | 13.25 | - | 12,500 | 10,000 | 10,000 | |
| 11 Jun | 253.65 | 23.00 | - | 0 | 0 | 0 | |
| 10 Jun | 253.00 | 23.00 | - | 0 | 0 | 0 | |
| 7 Jun | 251.25 | 23.00 | - | 0 | 0 | 0 | |
| 6 Jun | 243.70 | 23.00 | - | 0 | 0 | 0 | |
| 5 Jun | 244.20 | 23.00 | - | 0 | 0 | 0 | |
| 4 Jun | 224.20 | 23.00 | - | 0 | 0 | 0 | |
| 3 Jun | 261.25 | 23.00 | - | 0 | 0 | 0 | |
For RBL BANK LIMITED - strike price 260 expiring on 25JUL2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 4 Jul RBLBANK was trading at 264.55. The strike last trading price was 8.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1657500
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 455000 which increased total open position to 1635000
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 1180000
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 1320000
On 28 Jun RBLBANK was trading at 262.98. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 1227500
On 27 Jun RBLBANK was trading at 262.96. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 282500 which increased total open position to 920000
On 26 Jun RBLBANK was trading at 257.65. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 182500 which increased total open position to 637500
On 25 Jun RBLBANK was trading at 253.72. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 455000
On 24 Jun RBLBANK was trading at 256.62. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 417500
On 21 Jun RBLBANK was trading at 263.62. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 335000
On 20 Jun RBLBANK was trading at 267.09. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 300000
On 19 Jun RBLBANK was trading at 266.11. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 255000
On 18 Jun RBLBANK was trading at 259.81. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 225000
On 14 Jun RBLBANK was trading at 257.63. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 65000
On 13 Jun RBLBANK was trading at 259.83. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 0
On 12 Jun RBLBANK was trading at 258.98. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 11 Jun RBLBANK was trading at 253.65. The strike last trading price was 23.00, 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 10 Jun RBLBANK was trading at 253.00. The strike last trading price was 23.00, 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 7 Jun RBLBANK was trading at 251.25. The strike last trading price was 23.00, 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 23.00, 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 5 Jun RBLBANK was trading at 244.20. The strike last trading price was 23.00, 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 4 Jun RBLBANK was trading at 224.20. The strike last trading price was 23.00, 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 3 Jun RBLBANK was trading at 261.25. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0