RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:37 PM IST
| RBLBANK 28-Apr-2026 (4d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.15 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 23 Apr | 312.45 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 22 Apr | 317.65 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 21 Apr | 320.40 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 20 Apr | 317.50 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 17 Apr | 315.55 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 16 Apr | 315.90 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 15 Apr | 319.70 | 53.3 | 0 | - | 0 | 0 | 90 | |||||||||
| 13 Apr | 316.10 | 53.3 | 0 | 25.93 | 0 | 0 | 90 | |||||||||
| 10 Apr | 322.15 | 53.3 | 19.65 | 25.93 | 4 | -3 | 90 | |||||||||
| 9 Apr | 317.70 | 33.65 | 1.05 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 33.65 | 1.05 | - | 0 | 0 | 93 | |||||||||
| 7 Apr | 312.60 | 33.65 | 1.05 | - | 0 | 0 | 93 | |||||||||
| 6 Apr | 318.15 | 33.65 | 1.05 | - | 0 | 0 | 93 | |||||||||
| 2 Apr | 301.00 | 33.65 | 1.05 | 18.19 | 5 | 0 | 93 | |||||||||
| 1 Apr | 301.65 | 32.6 | 3.3 | 19.98 | 1 | 0 | 94 | |||||||||
| 30 Mar | 289.75 | 29.3 | 1.4 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 29.3 | 1.4 | 20.81 | 2 | 0 | 94 | |||||||||
| 25 Mar | 303.95 | 27.9 | -5.35 | - | 0 | 0 | 94 | |||||||||
| 24 Mar | 296.60 | 27.9 | -5.35 | - | 0 | 0 | 94 | |||||||||
| 23 Mar | 289.30 | 27.9 | -5.35 | 40.36 | 1 | 0 | 94 | |||||||||
| 20 Mar | 297.25 | 33.25 | -2.05 | 36.24 | 12 | 5 | 92 | |||||||||
| 19 Mar | 292.10 | 35.3 | -6.9 | - | 0 | 0 | 87 | |||||||||
| 18 Mar | 301.35 | 35.3 | -6.9 | - | 0 | 0 | 87 | |||||||||
| 17 Mar | 297.70 | 35.3 | -6.9 | - | 0 | 0 | 87 | |||||||||
| 16 Mar | 296.05 | 35.3 | -6.9 | - | 0 | 87 | 0 | |||||||||
| 13 Mar | 294.75 | 35.3 | -6.9 | 45.82 | 87 | 78 | 78 | |||||||||
| 12 Mar | 299.80 | 42.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 42.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 42.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 42.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 42.2 | 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 | 0 | 0 | |||||||||
| 16 Feb | 314.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 313.80 | 0 | 0 | - | 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 270 expiring on 28APR2026
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 24 Apr RBLBANK was trading at 321.15. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 53.3, which was 0 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 90
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 53.3, which was 19.65 higher than the previous day. The implied volatity was 25.93, the open interest changed by -3 which decreased total open position to 90
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 33.65, 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 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 33.65, 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 93
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 33.65, 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 93
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 33.65, 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 93
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 33.65, which was 1.05 higher than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 93
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 32.6, which was 3.3 higher than the previous day. The implied volatity was 19.98, the open interest changed by 0 which decreased total open position to 94
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 29.3, which was 1.4 higher 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 29.3, which was 1.4 higher than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 94
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 27.9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 27.9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 27.9, which was -5.35 lower than the previous day. The implied volatity was 40.36, the open interest changed by 0 which decreased total open position to 94
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 33.25, which was -2.05 lower than the previous day. The implied volatity was 36.24, the open interest changed by 5 which increased total open position to 92
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 35.3, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 35.3, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 35.3, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 35.3, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 0
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 35.3, which was -6.9 lower than the previous day. The implied volatity was 45.82, the open interest changed by 78 which increased total open position to 78
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 42.2, 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 42.2, 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 42.2, 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 42.2, 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 42.2, 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 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 Feb RBLBANK was trading at 314.35. 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 Feb RBLBANK was trading at 313.80. 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 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) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00118
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.15 | 0.1 | 0 | 70.96 | 32 | -6 | 214 |
| 23 Apr | 312.45 | 0.1 | -0.1 | 56.83 | 14 | 7 | 222 |
| 22 Apr | 317.65 | 0.15 | -0.05000000000000002 | 59.79 | 68 | -10 | 215 |
| 21 Apr | 320.40 | 0.2 | 0 | 59.5 | 10 | -4 | 225 |
| 20 Apr | 317.50 | 0.2 | -0.04999999999999999 | 52.68 | 8 | -6 | 231 |
| 17 Apr | 315.55 | 0.25 | 0 | 46.09 | 14 | -4 | 237 |
| 16 Apr | 315.90 | 0.25 | -0.04999999999999999 | 44.99 | 17 | -7 | 245 |
| 15 Apr | 319.70 | 0.3 | -0.04999999999999999 | 47.15 | 22 | 2 | 255 |
| 13 Apr | 316.10 | 0.35 | 0 | 43.2 | 36 | 7 | 253 |
| 10 Apr | 322.15 | 0.35 | -0.050000000000000044 | 42.32 | 9 | -4 | 247 |
| 9 Apr | 317.70 | 0.4 | 0 | 40.92 | 1 | 0 | 251 |
| 8 Apr | 322.85 | 0.4 | -0.3 | 43.23 | 78 | -22 | 252 |
| 7 Apr | 312.60 | 0.65 | 0 | 40.57 | 119 | -3 | 274 |
| 6 Apr | 318.15 | 0.65 | -0.45 | 41.68 | 326 | -25 | 277 |
| 2 Apr | 301.00 | 1.05 | -0.15 | 33.06 | 723 | -24 | 303 |
| 1 Apr | 301.65 | 1.25 | -1.5 | 33.69 | 326 | -66 | 327 |
| 30 Mar | 289.75 | 2.75 | 0.3 | 32.63 | 599 | 183 | 398 |
| 27 Mar | 295.65 | 2.3 | 0.75 | 34.15 | 245 | 71 | 214 |
| 25 Mar | 303.95 | 1.6 | -1.2 | 34.19 | 76 | 0 | 143 |
| 24 Mar | 296.60 | 2.7 | -2.35 | 34.25 | 37 | 2 | 143 |
| 23 Mar | 289.30 | 5.15 | -7.55 | 38.59 | 173 | 142 | 142 |
| 20 Mar | 297.25 | 12.7 | 0 | 9.09 | 0 | 0 | 0 |
| 19 Mar | 292.10 | 12.7 | 0 | 7.99 | 0 | 0 | 0 |
| 18 Mar | 301.35 | 12.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 297.70 | 12.7 | 0 | 8.91 | 0 | 0 | 0 |
| 16 Mar | 296.05 | 12.7 | 0 | 8.52 | 0 | 0 | 0 |
| 13 Mar | 294.75 | 12.7 | 0 | 7.81 | 0 | 0 | 0 |
| 12 Mar | 299.80 | 12.7 | 0 | 9.22 | 0 | 0 | 0 |
| 11 Mar | 297.70 | 12.7 | 0 | 8.58 | 0 | 0 | 0 |
| 10 Mar | 308.40 | 12.7 | 0 | 11.84 | 0 | 0 | 0 |
| 9 Mar | 297.90 | 12.7 | 0 | 8.69 | 0 | 0 | 0 |
| 6 Mar | 303.80 | 12.7 | 0 | 9.61 | 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 | 12.7 | 0 | 10.5 | 0 | 0 | 0 |
| 16 Feb | 314.35 | 12.7 | 0 | 10.67 | 0 | 0 | 0 |
| 13 Feb | 313.80 | 12.7 | 0 | 10.51 | 0 | 0 | 0 |
| 12 Feb | 317.00 | 12.7 | 0 | 10.6 | 0 | 0 | 0 |
| 11 Feb | 308.80 | 12.7 | 0 | 9.52 | 0 | 0 | 0 |
| 10 Feb | 306.70 | 12.7 | 0 | 9.06 | 0 | 0 | 0 |
| 9 Feb | 308.15 | 12.7 | 0 | 9.29 | 0 | 0 | 0 |
| 6 Feb | 302.10 | 12.7 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 304.40 | 12.7 | 0 | 8.6 | 0 | 0 | 0 |
| 4 Feb | 305.80 | 12.7 | 0 | 8.8 | 0 | 0 | 0 |
| 3 Feb | 304.75 | 12.7 | 0 | 8.58 | 0 | 0 | 0 |
| 2 Feb | 296.95 | 12.7 | 0 | 6.98 | 0 | 0 | 0 |
| 1 Feb | 292.00 | 12.7 | 0 | 6.28 | 0 | 0 | 0 |
| 30 Jan | 298.75 | 12.7 | 0 | 6.57 | 0 | 0 | 0 |
| 29 Jan | 296.20 | 12.7 | 0 | 6.73 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 270 expiring on 28APR2026
Delta for 270 PE is -0.01
Historical price for 270 PE is as follows
On 24 Apr RBLBANK was trading at 321.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 70.96, the open interest changed by -6 which decreased total open position to 214
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 56.83, the open interest changed by 7 which increased total open position to 222
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 59.79, the open interest changed by -10 which decreased total open position to 215
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 59.5, the open interest changed by -4 which decreased total open position to 225
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.68, the open interest changed by -6 which decreased total open position to 231
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 46.09, the open interest changed by -4 which decreased total open position to 237
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 44.99, the open interest changed by -7 which decreased total open position to 245
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 47.15, the open interest changed by 2 which increased total open position to 255
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 43.2, the open interest changed by 7 which increased total open position to 253
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 42.32, the open interest changed by -4 which decreased total open position to 247
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 40.92, the open interest changed by 0 which decreased total open position to 251
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 43.23, the open interest changed by -22 which decreased total open position to 252
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 40.57, the open interest changed by -3 which decreased total open position to 274
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 41.68, the open interest changed by -25 which decreased total open position to 277
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 33.06, the open interest changed by -24 which decreased total open position to 303
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 1.25, which was -1.5 lower than the previous day. The implied volatity was 33.69, the open interest changed by -66 which decreased total open position to 327
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 2.75, which was 0.3 higher than the previous day. The implied volatity was 32.63, the open interest changed by 183 which increased total open position to 398
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 2.3, which was 0.75 higher than the previous day. The implied volatity was 34.15, the open interest changed by 71 which increased total open position to 214
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 1.6, which was -1.2 lower than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 143
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 2.7, which was -2.35 lower than the previous day. The implied volatity was 34.25, the open interest changed by 2 which increased total open position to 143
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 5.15, which was -7.55 lower than the previous day. The implied volatity was 38.59, the open interest changed by 142 which increased total open position to 142
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 9.09, 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 12.7, which was 0 lower than the previous day. The implied volatity was 7.99, 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 12.7, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.91, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.52, 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 12.7, which was 0 lower than the previous day. The implied volatity was 7.81, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.22, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.58, 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 12.7, which was 0 lower than the previous day. The implied volatity was 11.84, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.69, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.61, 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 12.7, which was 0 lower than the previous day. The implied volatity was 10.5, 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 12.7, which was 0 lower than the previous day. The implied volatity was 10.67, 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 12.7, which was 0 lower than the previous day. The implied volatity was 10.51, 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 12.7, which was 0 lower than the previous day. The implied volatity was 10.6, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.52, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.06, 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 12.7, which was 0 lower than the previous day. The implied volatity was 9.29, 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 12.7, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.6, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.8, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.58, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.98, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.28, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.57, 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 12.7, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
