RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:36 PM IST
| RBLBANK 28-Apr-2026 (4d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.3
Gamma: 0.00896
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.35 | 23.9 | 0 | 48.92 | 0 | 0 | 175 | |||||||||
| 23 Apr | 312.45 | 23.9 | -3.5500000000000007 | 48.92 | 2 | -1 | 175 | |||||||||
| 22 Apr | 317.65 | 27.9 | -3.25 | 46.28 | 9 | -5 | 176 | |||||||||
| 21 Apr | 320.40 | 31.15 | 5 | 44.91 | 27 | -20 | 184 | |||||||||
| 20 Apr | 317.50 | 26.15 | 0 | - | 0 | 0 | 204 | |||||||||
| 17 Apr | 315.55 | 26.15 | -5.400000000000002 | 29.04 | 1 | 0 | 205 | |||||||||
| 16 Apr | 315.90 | 31.35 | -0.1999999999999993 | 42.67 | 0 | 0 | 205 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 319.70 | 31.35 | 1.6500000000000021 | 42.67 | 18 | -16 | 206 | |||||||||
| 13 Apr | 316.10 | 29.7 | -3.599999999999998 | 42.75 | 2 | 0 | 222 | |||||||||
| 10 Apr | 322.15 | 33.3 | 3.299999999999997 | 37.14 | 26 | 3 | 223 | |||||||||
| 9 Apr | 317.70 | 30 | -5.25 | 33.25 | 1 | 0 | 221 | |||||||||
| 8 Apr | 322.85 | 35.5 | 9.65 | 36.67 | 13 | 0 | 221 | |||||||||
| 7 Apr | 312.60 | 25.75 | -3.8 | 20.94 | 21 | -4 | 221 | |||||||||
| 6 Apr | 318.15 | 29.5 | 12.85 | 27.7 | 299 | -30 | 227 | |||||||||
| 2 Apr | 301.00 | 16.9 | 0.8 | 26.33 | 2,451 | 77 | 306 | |||||||||
| 1 Apr | 301.65 | 16 | 6.05 | 23.55 | 573 | -96 | 229 | |||||||||
| 30 Mar | 289.75 | 9.5 | -5.7 | 25.57 | 484 | 227 | 312 | |||||||||
| 27 Mar | 295.65 | 14.85 | -7.15 | 27.84 | 62 | 39 | 85 | |||||||||
| 25 Mar | 303.95 | 22 | 6.15 | 33.36 | 23 | 3 | 45 | |||||||||
| 24 Mar | 296.60 | 15.7 | 1.85 | 29.48 | 57 | -15 | 42 | |||||||||
| 23 Mar | 289.30 | 13.95 | -2.5 | 35.14 | 59 | 46 | 58 | |||||||||
| 20 Mar | 297.25 | 16.45 | 0.45 | 27.06 | 6 | -2 | 11 | |||||||||
| 19 Mar | 292.10 | 16 | -7 | 32.58 | 6 | 5 | 12 | |||||||||
| 18 Mar | 301.35 | 23 | -7.75 | 39.43 | 7 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | 30.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 30.75 | 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 290 expiring on 28APR2026
Delta for 290 CE is 0.91
Historical price for 290 CE is as follows
On 24 Apr RBLBANK was trading at 321.35. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was 48.92, the open interest changed by 0 which decreased total open position to 175
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 23.9, which was -3.5500000000000007 lower than the previous day. The implied volatity was 48.92, the open interest changed by -1 which decreased total open position to 175
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 27.9, which was -3.25 lower than the previous day. The implied volatity was 46.28, the open interest changed by -5 which decreased total open position to 176
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 31.15, which was 5 higher than the previous day. The implied volatity was 44.91, the open interest changed by -20 which decreased total open position to 184
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 26.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 204
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 26.15, which was -5.400000000000002 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 205
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 31.35, which was -0.1999999999999993 lower than the previous day. The implied volatity was 42.67, the open interest changed by 0 which decreased total open position to 205
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 31.35, which was 1.6500000000000021 higher than the previous day. The implied volatity was 42.67, the open interest changed by -16 which decreased total open position to 206
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 29.7, which was -3.599999999999998 lower than the previous day. The implied volatity was 42.75, the open interest changed by 0 which decreased total open position to 222
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 33.3, which was 3.299999999999997 higher than the previous day. The implied volatity was 37.14, the open interest changed by 3 which increased total open position to 223
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 30, which was -5.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 221
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 35.5, which was 9.65 higher than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 221
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 25.75, which was -3.8 lower than the previous day. The implied volatity was 20.94, the open interest changed by -4 which decreased total open position to 221
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 29.5, which was 12.85 higher than the previous day. The implied volatity was 27.7, the open interest changed by -30 which decreased total open position to 227
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 16.9, which was 0.8 higher than the previous day. The implied volatity was 26.33, the open interest changed by 77 which increased total open position to 306
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 16, which was 6.05 higher than the previous day. The implied volatity was 23.55, the open interest changed by -96 which decreased total open position to 229
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 9.5, which was -5.7 lower than the previous day. The implied volatity was 25.57, the open interest changed by 227 which increased total open position to 312
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 14.85, which was -7.15 lower than the previous day. The implied volatity was 27.84, the open interest changed by 39 which increased total open position to 85
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 22, which was 6.15 higher than the previous day. The implied volatity was 33.36, the open interest changed by 3 which increased total open position to 45
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 15.7, which was 1.85 higher than the previous day. The implied volatity was 29.48, the open interest changed by -15 which decreased total open position to 42
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 13.95, which was -2.5 lower than the previous day. The implied volatity was 35.14, the open interest changed by 46 which increased total open position to 58
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 16.45, which was 0.45 higher than the previous day. The implied volatity was 27.06, the open interest changed by -2 which decreased total open position to 11
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 16, which was -7 lower than the previous day. The implied volatity was 32.58, the open interest changed by 5 which increased total open position to 12
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 23, which was -7.75 lower than the previous day. The implied volatity was 39.43, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.18
Gamma: 0.00487
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.35 | 0.4 | 0 | 56.98 | 384 | -13 | 1,030 |
| 23 Apr | 312.45 | 0.4 | -0.04999999999999999 | 41.16 | 213 | -6 | 1,043 |
| 22 Apr | 317.65 | 0.5 | 0 | 45.17 | 457 | -105 | 1,051 |
| 21 Apr | 320.40 | 0.55 | -0.09999999999999998 | 46.71 | 139 | 11 | 1,158 |
| 20 Apr | 317.50 | 0.65 | -0.15000000000000002 | 41.9 | 69 | -33 | 1,147 |
| 17 Apr | 315.55 | 0.75 | -0.30000000000000004 | 36.67 | 548 | -101 | 1,180 |
| 16 Apr | 315.90 | 1.05 | 0.20000000000000007 | 37.85 | 367 | -35 | 1,281 |
| 15 Apr | 319.70 | 0.8 | -0.6499999999999999 | 35.92 | 512 | 29 | 1,316 |
| 13 Apr | 316.10 | 1.4 | 0.1499999999999999 | 37.19 | 1,161 | -69 | 1,290 |
| 10 Apr | 322.15 | 1.25 | -0.10000000000000009 | 36.79 | 314 | -35 | 1,363 |
| 9 Apr | 317.70 | 1.35 | 0.1 | 34.84 | 636 | -1 | 1,398 |
| 8 Apr | 322.85 | 1.25 | -1.15 | 37.36 | 638 | -26 | 1,451 |
| 7 Apr | 312.60 | 2.55 | 0.55 | 37.67 | 614 | -48 | 1,494 |
| 6 Apr | 318.15 | 2 | -1.55 | 36.46 | 4,736 | -599 | 1,699 |
| 2 Apr | 301.00 | 3.7 | -0.1 | 28.51 | 3,504 | 1,055 | 2,298 |
| 1 Apr | 301.65 | 4.05 | -4.1 | 28.88 | 1,777 | 240 | 1,243 |
| 30 Mar | 289.75 | 8.2 | 0.85 | 28.65 | 2,226 | 428 | 1,013 |
| 27 Mar | 295.65 | 6.55 | 1.35 | 30.42 | 893 | 355 | 576 |
| 25 Mar | 303.95 | 5.45 | -2.65 | 33.16 | 382 | 146 | 222 |
| 24 Mar | 296.60 | 7.7 | -4.7 | 32.31 | 87 | 37 | 76 |
| 23 Mar | 289.30 | 12.4 | 4.65 | 37.63 | 100 | -19 | 38 |
| 20 Mar | 297.25 | 7.9 | -3.35 | 32.78 | 56 | 36 | 54 |
| 19 Mar | 292.10 | 10.65 | 3.4 | 35.3 | 11 | 8 | 15 |
| 18 Mar | 301.35 | 7.25 | -2.45 | 32.68 | 6 | 4 | 8 |
| 17 Mar | 297.70 | 9.7 | -1.3 | 36.78 | 2 | 1 | 3 |
| 16 Mar | 296.05 | 11 | 0.5 | 38.14 | 1 | 0 | 1 |
| 13 Mar | 294.75 | 10.5 | -10.5 | 33.81 | 1 | 0 | 0 |
| 12 Mar | 299.80 | 21 | 0 | 3.64 | 0 | 0 | 0 |
| 11 Mar | 297.70 | 21 | 0 | 3.07 | 0 | 0 | 0 |
| 10 Mar | 308.40 | 21 | 0 | 6.2 | 0 | 0 | 0 |
| 9 Mar | 297.90 | 21 | 0 | 3.49 | 0 | 0 | 0 |
| 6 Mar | 303.80 | 21 | 0 | 5.78 | 0 | 0 | 0 |
| 5 Mar | 310.10 | 21 | 0 | 6.56 | 0 | 0 | 0 |
| 4 Mar | 306.05 | 21 | 0 | 6.04 | 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 | 21 | 0 | 10.07 | 0 | 0 | 0 |
| 19 Feb | 332.55 | 21 | 0 | 9.9 | 0 | 0 | 0 |
| 18 Feb | 325.80 | 21 | 0 | 8.81 | 0 | 0 | 0 |
| 17 Feb | 322.25 | 21 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 314.35 | 21 | 0 | 6.69 | 0 | 0 | 0 |
| 13 Feb | 313.80 | 21 | 0 | 6.59 | 0 | 0 | 0 |
| 12 Feb | 317.00 | 21 | 0 | 6.7 | 0 | 0 | 0 |
| 11 Feb | 308.80 | 21 | 0 | 5.5 | 0 | 0 | 0 |
| 10 Feb | 306.70 | 21 | 0 | 5 | 0 | 0 | 0 |
| 9 Feb | 308.15 | 21 | 0 | 5.29 | 0 | 0 | 0 |
| 6 Feb | 302.10 | 21 | 0 | 4.39 | 0 | 0 | 0 |
| 5 Feb | 304.40 | 21 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 305.80 | 21 | 0 | 4.86 | 0 | 0 | 0 |
| 3 Feb | 304.75 | 21 | 0 | 4.62 | 0 | 0 | 0 |
| 2 Feb | 296.95 | 21 | 0 | 2.84 | 0 | 0 | 0 |
| 1 Feb | 292.00 | 21 | 0 | 2.07 | 0 | 0 | 0 |
| 30 Jan | 298.75 | 21 | 0 | 3.44 | 0 | 0 | 0 |
| 29 Jan | 296.20 | 21 | 0 | 2.66 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 290 expiring on 28APR2026
Delta for 290 PE is -0.05
Historical price for 290 PE is as follows
On 24 Apr RBLBANK was trading at 321.35. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 56.98, the open interest changed by -13 which decreased total open position to 1030
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.16, the open interest changed by -6 which decreased total open position to 1043
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 45.17, the open interest changed by -105 which decreased total open position to 1051
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.55, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.71, the open interest changed by 11 which increased total open position to 1158
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.65, which was -0.15000000000000002 lower than the previous day. The implied volatity was 41.9, the open interest changed by -33 which decreased total open position to 1147
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.75, which was -0.30000000000000004 lower than the previous day. The implied volatity was 36.67, the open interest changed by -101 which decreased total open position to 1180
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 1.05, which was 0.20000000000000007 higher than the previous day. The implied volatity was 37.85, the open interest changed by -35 which decreased total open position to 1281
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.8, which was -0.6499999999999999 lower than the previous day. The implied volatity was 35.92, the open interest changed by 29 which increased total open position to 1316
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 1.4, which was 0.1499999999999999 higher than the previous day. The implied volatity was 37.19, the open interest changed by -69 which decreased total open position to 1290
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 1.25, which was -0.10000000000000009 lower than the previous day. The implied volatity was 36.79, the open interest changed by -35 which decreased total open position to 1363
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 34.84, the open interest changed by -1 which decreased total open position to 1398
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 37.36, the open interest changed by -26 which decreased total open position to 1451
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 37.67, the open interest changed by -48 which decreased total open position to 1494
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was 36.46, the open interest changed by -599 which decreased total open position to 1699
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 28.51, the open interest changed by 1055 which increased total open position to 2298
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 4.05, which was -4.1 lower than the previous day. The implied volatity was 28.88, the open interest changed by 240 which increased total open position to 1243
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 8.2, which was 0.85 higher than the previous day. The implied volatity was 28.65, the open interest changed by 428 which increased total open position to 1013
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 6.55, which was 1.35 higher than the previous day. The implied volatity was 30.42, the open interest changed by 355 which increased total open position to 576
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 5.45, which was -2.65 lower than the previous day. The implied volatity was 33.16, the open interest changed by 146 which increased total open position to 222
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 7.7, which was -4.7 lower than the previous day. The implied volatity was 32.31, the open interest changed by 37 which increased total open position to 76
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 12.4, which was 4.65 higher than the previous day. The implied volatity was 37.63, the open interest changed by -19 which decreased total open position to 38
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 7.9, which was -3.35 lower than the previous day. The implied volatity was 32.78, the open interest changed by 36 which increased total open position to 54
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 10.65, which was 3.4 higher than the previous day. The implied volatity was 35.3, the open interest changed by 8 which increased total open position to 15
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 7.25, which was -2.45 lower than the previous day. The implied volatity was 32.68, the open interest changed by 4 which increased total open position to 8
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 36.78, the open interest changed by 1 which increased total open position to 3
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 11, which was 0.5 higher than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 1
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 10.5, which was -10.5 lower than the previous day. The implied volatity was 33.81, 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 21, which was 0 lower than the previous day. The implied volatity was 3.64, 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 21, which was 0 lower than the previous day. The implied volatity was 3.07, 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 21, which was 0 lower than the previous day. The implied volatity was 6.2, 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 21, which was 0 lower than the previous day. The implied volatity was 3.49, 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 21, which was 0 lower than the previous day. The implied volatity was 5.78, 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 21, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 6.04, 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 21, which was 0 lower than the previous day. The implied volatity was 10.07, 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 21, which was 0 lower than the previous day. The implied volatity was 9.9, 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 21, which was 0 lower than the previous day. The implied volatity was 8.81, 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 21, 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 21, which was 0 lower than the previous day. The implied volatity was 6.69, 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 21, which was 0 lower than the previous day. The implied volatity was 6.59, 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 21, which was 0 lower than the previous day. The implied volatity was 6.7, 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 21, which was 0 lower than the previous day. The implied volatity was 5.5, 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 21, which was 0 lower than the previous day. The implied volatity was 5, 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 21, which was 0 lower than the previous day. The implied volatity was 5.29, 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 21, which was 0 lower than the previous day. The implied volatity was 4.39, 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 21, 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 21, which was 0 lower than the previous day. The implied volatity was 4.86, 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 21, which was 0 lower than the previous day. The implied volatity was 4.62, 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 21, which was 0 lower than the previous day. The implied volatity was 2.84, 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 21, which was 0 lower than the previous day. The implied volatity was 2.07, 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 21, which was 0 lower than the previous day. The implied volatity was 3.44, 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 21, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
