RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 0.15 | 0.00 | 2,500 | 0 | 3,57,500 | ||||
| 5 Sept | 215.96 | 0.15 | -0.05 | 2,500 | 0 | 3,60,000 | ||||
| 4 Sept | 216.90 | 0.2 | -0.20 | 2,80,000 | 20,000 | 3,65,000 | ||||
| 3 Sept | 226.04 | 0.4 | -0.10 | 65,000 | 0 | 3,42,500 | ||||
| 2 Sept | 227.79 | 0.5 | -0.05 | 2,77,500 | 30,000 | 3,42,500 | ||||
| 30 Aug | 227.45 | 0.55 | -0.15 | 5,35,000 | 2,27,500 | 3,10,000 | ||||
| 29 Aug | 226.78 | 0.7 | 0.05 | 22,500 | 12,500 | 85,000 | ||||
| 28 Aug | 227.56 | 0.65 | -1.00 | 1,00,000 | 45,000 | 70,000 | ||||
| 27 Aug | 231.24 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 1.65 | 0.00 | 0 | 25,000 | 0 | ||||
| 22 Aug | 230.06 | 1.65 | -25.55 | 32,500 | 22,500 | 22,500 | ||||
| 21 Aug | 228.10 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 218.72 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 208.58 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 214.32 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 226.90 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 230.20 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 237.95 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 235.75 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 242.45 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 243.80 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 246.45 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 253.65 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 262.75 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 266.15 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 269.55 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 258.25 | 27.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 264.60 | 27.2 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 270 expiring on 26SEP2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 357500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 365000
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 342500
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 227500 which increased total open position to 310000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 85000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 0.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 70000
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 1.65, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul RBLBANK was trading at 230.20. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RBLBANK was trading at 237.95. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul RBLBANK was trading at 235.75. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RBLBANK was trading at 242.45. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul RBLBANK was trading at 246.45. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RBLBANK was trading at 253.65. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 27.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 41.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 215.96 | 41.05 | 0.00 | 0 | 0 | 1,85,000 |
| 4 Sept | 216.90 | 41.05 | 0.00 | 0 | -2,500 | 0 |
| 3 Sept | 226.04 | 41.05 | 0.55 | 2,500 | 0 | 1,87,500 |
| 2 Sept | 227.79 | 40.5 | -0.30 | 2,500 | 0 | 1,85,000 |
| 30 Aug | 227.45 | 40.8 | -1.30 | 47,500 | 0 | 1,85,000 |
| 29 Aug | 226.78 | 42.1 | 1.50 | 10,000 | 7,500 | 1,82,500 |
| 28 Aug | 227.56 | 40.6 | 1.75 | 1,67,500 | 1,65,000 | 1,72,500 |
| 27 Aug | 231.24 | 38.85 | 0.00 | 0 | 0 | 7,500 |
| 26 Aug | 228.23 | 38.85 | 0.00 | 0 | 0 | 7,500 |
| 23 Aug | 224.34 | 38.85 | 0.00 | 5,000 | 0 | 7,500 |
| 22 Aug | 230.06 | 38.85 | 1.55 | 5,000 | 2,500 | 5,000 |
| 21 Aug | 228.10 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 20 Aug | 218.72 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 19 Aug | 208.58 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 16 Aug | 207.11 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 14 Aug | 205.67 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 13 Aug | 214.25 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 12 Aug | 216.18 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 9 Aug | 216.85 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 8 Aug | 215.14 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 7 Aug | 214.32 | 37.3 | 0.00 | 0 | 0 | 2,500 |
| 6 Aug | 211.92 | 37.3 | 0.00 | 2,500 | 0 | 2,500 |
| 5 Aug | 214.38 | 37.3 | 0.00 | 2,500 | 0 | 2,500 |
| 2 Aug | 226.90 | 37.3 | 7.95 | 2,500 | 0 | 2,500 |
| 25 Jul | 230.20 | 29.35 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 237.95 | 29.35 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 235.75 | 29.35 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 242.45 | 29.35 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 243.80 | 29.35 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 246.45 | 29.35 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 253.65 | 29.35 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 262.75 | 29.35 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 266.15 | 29.35 | 29.35 | 0 | 0 | 0 |
| 3 Jul | 269.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 258.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 264.60 | 0 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 270 expiring on 26SEP2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 41.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 41.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185000
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 41.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 3 Sept RBLBANK was trading at 226.04. The strike last trading price was 41.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187500
On 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 40.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 40.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 42.1, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 182500
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 40.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 172500
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 38.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 38.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 38.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 38.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5000
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 37.3, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 25 Jul RBLBANK was trading at 230.20. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RBLBANK was trading at 237.95. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul RBLBANK was trading at 235.75. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RBLBANK was trading at 242.45. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul RBLBANK was trading at 246.45. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RBLBANK was trading at 253.65. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 29.35, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0