RBLBANK
RBL BANK LIMITED
Historical option data for RBLBANK
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 262.75 | 9 | -3.25 | - | 47,42,500 | 25,000 | 12,10,000 | |||
| 4 Jul | 266.15 | 12.25 | - | 39,37,500 | 1,90,000 | 11,85,000 | ||||
| 3 Jul | 269.55 | 14.5 | - | 44,22,500 | -1,35,000 | 9,95,000 | ||||
| 2 Jul | 258.25 | 9.3 | - | 20,82,500 | 1,60,000 | 11,32,500 | ||||
| 1 Jul | 264.60 | 11.5 | - | 6,92,500 | 62,500 | 9,72,500 | ||||
| 28 Jun | 262.98 | 11.4 | - | 29,77,500 | 2,42,500 | 9,10,000 | ||||
| 27 Jun | 262.96 | 12.8 | - | 19,65,000 | 3,87,500 | 6,67,500 | ||||
| 26 Jun | 257.65 | 9.5 | - | 3,42,500 | 60,000 | 2,80,000 | ||||
| 25 Jun | 253.72 | 9 | - | 3,20,000 | 32,500 | 2,20,000 | ||||
| 24 Jun | 256.62 | 10.15 | - | 4,02,500 | 1,25,000 | 1,90,000 | ||||
| 21 Jun | 263.62 | 13.25 | - | 40,000 | 2,500 | 65,000 | ||||
| 20 Jun | 267.09 | 16.20 | - | 32,500 | 22,500 | 60,000 | ||||
| 19 Jun | 266.11 | 15.75 | - | 82,500 | 37,500 | 37,500 | ||||
| 18 Jun | 259.81 | 11.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 257.63 | 11.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 259.83 | 11.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 258.98 | 11.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 253.65 | 11.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 253.00 | 11.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 251.25 | 11.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 243.70 | 11.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 224.20 | 11.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 261.25 | 11.35 | - | 0 | 0 | 0 | ||||
For RBL BANK LIMITED - strike price 265 expiring on 25JUL2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 9, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 1210000
On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 1185000
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 995000
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 1132500
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 972500
On 28 Jun RBLBANK was trading at 262.98. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 242500 which increased total open position to 910000
On 27 Jun RBLBANK was trading at 262.96. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 387500 which increased total open position to 667500
On 26 Jun RBLBANK was trading at 257.65. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 280000
On 25 Jun RBLBANK was trading at 253.72. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 220000
On 24 Jun RBLBANK was trading at 256.62. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 190000
On 21 Jun RBLBANK was trading at 263.62. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 65000
On 20 Jun RBLBANK was trading at 267.09. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 60000
On 19 Jun RBLBANK was trading at 266.11. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 37500
On 18 Jun RBLBANK was trading at 259.81. The strike last trading price was 11.35, 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 14 Jun RBLBANK was trading at 257.63. The strike last trading price was 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 |
| 5 Jul | 262.75 | 11 | 0.75 | - | 21,50,000 | -1,15,000 | 5,82,500 |
| 4 Jul | 266.15 | 10.25 | - | 15,60,000 | -27,500 | 6,97,500 | |
| 3 Jul | 269.55 | 9.3 | - | 23,50,000 | 3,92,500 | 7,25,000 | |
| 2 Jul | 258.25 | 14.95 | - | 3,90,000 | -82,500 | 3,30,000 | |
| 1 Jul | 264.60 | 11.2 | - | 2,50,000 | 47,500 | 4,12,500 | |
| 28 Jun | 262.98 | 13.3 | - | 6,15,000 | 1,12,500 | 3,65,000 | |
| 27 Jun | 262.96 | 12.75 | - | 1,85,000 | 80,000 | 2,52,500 | |
| 26 Jun | 257.65 | 15 | - | 17,500 | 10,000 | 1,72,500 | |
| 25 Jun | 253.72 | 17.35 | - | 7,500 | 0 | 1,62,500 | |
| 24 Jun | 256.62 | 18.1 | - | 7,500 | 2,500 | 1,62,500 | |
| 21 Jun | 263.62 | 12.50 | - | 45,000 | 35,000 | 1,57,500 | |
| 20 Jun | 267.09 | 12.90 | - | 32,500 | 22,500 | 1,20,000 | |
| 19 Jun | 266.11 | 13.00 | - | 72,500 | 55,000 | 97,500 | |
| 18 Jun | 259.81 | 12.00 | - | 45,000 | 5,000 | 5,000 | |
| 14 Jun | 257.63 | 30.90 | - | 0 | 0 | 0 | |
| 13 Jun | 259.83 | 30.90 | - | 0 | 0 | 0 | |
| 12 Jun | 258.98 | 30.90 | - | 0 | 0 | 0 | |
| 11 Jun | 253.65 | 30.90 | - | 0 | 0 | 0 | |
| 10 Jun | 253.00 | 30.90 | - | 0 | 0 | 0 | |
| 7 Jun | 251.25 | 30.90 | - | 0 | 0 | 0 | |
| 6 Jun | 243.70 | 30.90 | - | 0 | 0 | 0 | |
| 4 Jun | 224.20 | 30.90 | - | 0 | 0 | 0 | |
| 3 Jun | 261.25 | 30.90 | - | 0 | 0 | 0 | |
For RBL BANK LIMITED - strike price 265 expiring on 25JUL2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 11, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 582500
On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 697500
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 392500 which increased total open position to 725000
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 330000
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 412500
On 28 Jun RBLBANK was trading at 262.98. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 365000
On 27 Jun RBLBANK was trading at 262.96. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 252500
On 26 Jun RBLBANK was trading at 257.65. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 172500
On 25 Jun RBLBANK was trading at 253.72. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162500
On 24 Jun RBLBANK was trading at 256.62. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 162500
On 21 Jun RBLBANK was trading at 263.62. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 157500
On 20 Jun RBLBANK was trading at 267.09. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 120000
On 19 Jun RBLBANK was trading at 266.11. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 97500
On 18 Jun RBLBANK was trading at 259.81. The strike last trading price was 12.00, 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 14 Jun RBLBANK was trading at 257.63. The strike last trading price was 30.90, 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 30.90, 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 30.90, 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 30.90, 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 30.90, 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 30.90, 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 30.90, 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 30.90, 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 30.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0