RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 04:10 PM IST
| RBLBANK 28-Apr-2026 (4d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.40 | 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 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 301.65 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 289.75 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 303.95 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 296.60 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | 36.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 36.15 | 0 | - | 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 | 0 | 0 | |||||||||
| 19 Feb | 332.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 325.80 | 0 | 0 | - | 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 280 expiring on 28APR2026
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 24 Apr RBLBANK was trading at 321.40. 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 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 -, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was 36.15, 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 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 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 19 Feb RBLBANK was trading at 332.55. 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 18 Feb RBLBANK was trading at 325.80. 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 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) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.1
Gamma: 0.00238
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.40 | 0.2 | 0 | 65.17 | 269 | -9 | 1,077 |
| 23 Apr | 312.45 | 0.2 | -0.04999999999999999 | 48.98 | 60 | -25 | 1,086 |
| 22 Apr | 317.65 | 0.2 | -0.09999999999999998 | 50.43 | 356 | -29 | 1,117 |
| 21 Apr | 320.40 | 0.3 | -0.04999999999999999 | 52.66 | 215 | -92 | 1,146 |
| 20 Apr | 317.50 | 0.3 | -0.10000000000000003 | 45.98 | 35 | -21 | 1,238 |
| 17 Apr | 315.55 | 0.4 | -0.04999999999999999 | 41.57 | 105 | 19 | 1,259 |
| 16 Apr | 315.90 | 0.45 | 0.04999999999999999 | 40.3 | 227 | -173 | 1,241 |
| 15 Apr | 319.70 | 0.35 | -0.30000000000000004 | 38.64 | 383 | 1 | 1,414 |
| 13 Apr | 316.10 | 0.65 | 0.15000000000000002 | 39.29 | 1,694 | -767 | 1,413 |
| 10 Apr | 322.15 | 0.5 | -0.15000000000000002 | 37.25 | 378 | -18 | 2,180 |
| 9 Apr | 317.70 | 0.6 | 0.05 | 36.21 | 537 | -18 | 2,198 |
| 8 Apr | 322.85 | 0.55 | -0.55 | 38.17 | 551 | -116 | 2,216 |
| 7 Apr | 312.60 | 1.15 | 0.1 | 37.65 | 621 | 68 | 2,332 |
| 6 Apr | 318.15 | 1.05 | -0.7 | 38.21 | 2,701 | -216 | 2,264 |
| 2 Apr | 301.00 | 1.8 | -0.2 | 29.7 | 2,279 | 584 | 2,481 |
| 1 Apr | 301.65 | 2.1 | -2.55 | 30.4 | 1,805 | -18 | 1,897 |
| 30 Mar | 289.75 | 4.55 | 0.4 | 29.28 | 1,664 | 313 | 1,902 |
| 27 Mar | 295.65 | 4.05 | 1.25 | 32.64 | 1,387 | 411 | 1,585 |
| 25 Mar | 303.95 | 2.9 | -1.75 | 32.91 | 729 | 107 | 1,174 |
| 24 Mar | 296.60 | 4.45 | -3.55 | 32.51 | 462 | 190 | 1,067 |
| 23 Mar | 289.30 | 8.1 | 3.65 | 37.7 | 1,107 | 617 | 878 |
| 20 Mar | 297.25 | 4.5 | -2.3 | 32.26 | 251 | 186 | 237 |
| 19 Mar | 292.10 | 6.8 | 1.75 | 35.41 | 47 | 18 | 27 |
| 18 Mar | 301.35 | 6.5 | 2.6 | - | 0 | 0 | 0 |
| 17 Mar | 297.70 | 6.5 | 2.6 | - | 13 | 0 | 9 |
| 16 Mar | 296.05 | 6.5 | 2.6 | - | 13 | 8 | 0 |
| 13 Mar | 294.75 | 6.5 | 2.6 | 34.67 | 13 | 8 | 9 |
| 12 Mar | 299.80 | 3.9 | -12.65 | - | 0 | 0 | 0 |
| 11 Mar | 297.70 | 3.9 | -12.65 | - | 0 | 0 | 1 |
| 10 Mar | 308.40 | 3.9 | -12.65 | - | 0 | 0 | 1 |
| 9 Mar | 297.90 | 3.9 | -12.65 | - | 0 | 0 | 1 |
| 6 Mar | 303.80 | 3.9 | -12.65 | - | 0 | 0 | 1 |
| 5 Mar | 310.10 | 3.9 | -12.65 | - | 1 | 0 | 1 |
| 4 Mar | 306.05 | 3.9 | -12.65 | - | 1 | 0 | 1 |
| 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 | 16.55 | 0 | 11.35 | 0 | 0 | 0 |
| 19 Feb | 332.55 | 16.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 325.80 | 16.55 | 0 | 10.71 | 0 | 0 | 0 |
| 17 Feb | 322.25 | 16.55 | 0 | 8.53 | 0 | 0 | 0 |
| 16 Feb | 314.35 | 16.55 | 0 | 8.72 | 0 | 0 | 0 |
| 13 Feb | 313.80 | 16.55 | 0 | 8.59 | 0 | 0 | 0 |
| 12 Feb | 317.00 | 16.55 | 0 | 8.68 | 0 | 0 | 0 |
| 11 Feb | 308.80 | 16.55 | 0 | 7.55 | 0 | 0 | 0 |
| 10 Feb | 306.70 | 16.55 | 0 | 7.07 | 0 | 0 | 0 |
| 9 Feb | 308.15 | 16.55 | 0 | 7.33 | 0 | 0 | 0 |
| 6 Feb | 302.10 | 16.55 | 0 | 6.45 | 0 | 0 | 0 |
| 5 Feb | 304.40 | 16.55 | 0 | 6.56 | 0 | 0 | 0 |
| 4 Feb | 305.80 | 16.55 | 0 | 6.86 | 0 | 0 | 0 |
| 3 Feb | 304.75 | 16.55 | 0 | 6.63 | 0 | 0 | 0 |
| 2 Feb | 296.95 | 16.55 | 0 | 4.93 | 0 | 0 | 0 |
| 1 Feb | 292.00 | 16.55 | 0 | 4.2 | 0 | 0 | 0 |
| 30 Jan | 298.75 | 16.55 | 0 | 4.54 | 0 | 0 | 0 |
| 29 Jan | 296.20 | 16.55 | 0 | 4.72 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.02
Historical price for 280 PE is as follows
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 65.17, the open interest changed by -9 which decreased total open position to 1077
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 48.98, the open interest changed by -25 which decreased total open position to 1086
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 50.43, the open interest changed by -29 which decreased total open position to 1117
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.66, the open interest changed by -92 which decreased total open position to 1146
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 45.98, the open interest changed by -21 which decreased total open position to 1238
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.57, the open interest changed by 19 which increased total open position to 1259
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0.45, which was 0.04999999999999999 higher than the previous day. The implied volatity was 40.3, the open interest changed by -173 which decreased total open position to 1241
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.35, which was -0.30000000000000004 lower than the previous day. The implied volatity was 38.64, the open interest changed by 1 which increased total open position to 1414
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0.65, which was 0.15000000000000002 higher than the previous day. The implied volatity was 39.29, the open interest changed by -767 which decreased total open position to 1413
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 37.25, the open interest changed by -18 which decreased total open position to 2180
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 36.21, the open interest changed by -18 which decreased total open position to 2198
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 38.17, the open interest changed by -116 which decreased total open position to 2216
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 37.65, the open interest changed by 68 which increased total open position to 2332
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 38.21, the open interest changed by -216 which decreased total open position to 2264
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 29.7, the open interest changed by 584 which increased total open position to 2481
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 2.1, which was -2.55 lower than the previous day. The implied volatity was 30.4, the open interest changed by -18 which decreased total open position to 1897
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was 29.28, the open interest changed by 313 which increased total open position to 1902
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 4.05, which was 1.25 higher than the previous day. The implied volatity was 32.64, the open interest changed by 411 which increased total open position to 1585
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 2.9, which was -1.75 lower than the previous day. The implied volatity was 32.91, the open interest changed by 107 which increased total open position to 1174
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 4.45, which was -3.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by 190 which increased total open position to 1067
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 8.1, which was 3.65 higher than the previous day. The implied volatity was 37.7, the open interest changed by 617 which increased total open position to 878
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 4.5, which was -2.3 lower than the previous day. The implied volatity was 32.26, the open interest changed by 186 which increased total open position to 237
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 6.8, which was 1.75 higher than the previous day. The implied volatity was 35.41, the open interest changed by 18 which increased total open position to 27
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 6.5, which was 2.6 higher 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 6.5, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 6.5, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 6.5, which was 2.6 higher than the previous day. The implied volatity was 34.67, the open interest changed by 8 which increased total open position to 9
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 3.9, which was -12.65 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 3.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 3.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 3.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 3.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 3.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 3.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 16.55, which was 0 lower than the previous day. The implied volatity was 11.35, 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 16.55, 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 Feb RBLBANK was trading at 325.80. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 10.71, 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 16.55, which was 0 lower than the previous day. The implied volatity was 8.53, 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 16.55, which was 0 lower than the previous day. The implied volatity was 8.72, 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 16.55, which was 0 lower than the previous day. The implied volatity was 8.59, 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 16.55, 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
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 7.55, 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 16.55, which was 0 lower than the previous day. The implied volatity was 7.07, 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 16.55, which was 0 lower than the previous day. The implied volatity was 7.33, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.45, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.56, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.86, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.63, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.93, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.2, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.54, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
