RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 04:10 PM IST
| RBLBANK 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.24
Gamma: 0.0094
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.40 | 20.35 | 6.450000000000001 | 45.65 | 178 | -2 | 1,647 | |||||||||
| 23 Apr | 312.45 | 14.5 | -3.8500000000000014 | 38.77 | 63 | -4 | 1,649 | |||||||||
| 22 Apr | 317.65 | 18.8 | -3.099999999999998 | 31.13 | 123 | -9 | 1,653 | |||||||||
| 21 Apr | 320.40 | 22.1 | 3.75 | 42.78 | 105 | -11 | 1,663 | |||||||||
| 20 Apr | 317.50 | 17.45 | -0.5 | 18.63 | 87 | -37 | 1,675 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 315.55 | 19 | 0.8999999999999986 | 34.6 | 237 | 11 | 1,714 | |||||||||
| 16 Apr | 315.90 | 18.05 | -2.8999999999999986 | 30.69 | 79 | -3 | 1,699 | |||||||||
| 15 Apr | 319.70 | 20.65 | 0.4499999999999993 | 26.4 | 65 | -3 | 1,702 | |||||||||
| 13 Apr | 316.10 | 20.25 | -4.75 | 38.21 | 38 | 4 | 1,705 | |||||||||
| 10 Apr | 322.15 | 24 | 2.6000000000000014 | 33 | 140 | 2 | 1,701 | |||||||||
| 9 Apr | 317.70 | 21.25 | -5.15 | 31.15 | 159 | 2 | 1,699 | |||||||||
| 8 Apr | 322.85 | 26.2 | 7.7 | 32.29 | 307 | -2 | 1,698 | |||||||||
| 7 Apr | 312.60 | 19.2 | -3.4 | 32.41 | 516 | -16 | 1,702 | |||||||||
| 6 Apr | 318.15 | 21.05 | 10.95 | 28.41 | 3,312 | -46 | 1,722 | |||||||||
| 2 Apr | 301.00 | 10.25 | 0.7 | 25.67 | 3,511 | -15 | 1,768 | |||||||||
| 1 Apr | 301.65 | 9.7 | 4.2 | 24.25 | 3,654 | 866 | 1,784 | |||||||||
| 30 Mar | 289.75 | 5.3 | -4.3 | 25.97 | 1,368 | 323 | 922 | |||||||||
| 27 Mar | 295.65 | 10 | -4.3 | 29.61 | 637 | 292 | 598 | |||||||||
| 25 Mar | 303.95 | 14.6 | 4.35 | 30.07 | 233 | -19 | 305 | |||||||||
| 24 Mar | 296.60 | 10.05 | 0.9 | 28.69 | 580 | 191 | 326 | |||||||||
| 23 Mar | 289.30 | 9.7 | -2.6 | 35.64 | 183 | 92 | 134 | |||||||||
| 20 Mar | 297.25 | 12.4 | 2.2 | 31.12 | 50 | 8 | 41 | |||||||||
| 19 Mar | 292.10 | 10.75 | -4.3 | 32.18 | 35 | -2 | 32 | |||||||||
| 18 Mar | 301.35 | 14.95 | 1.5 | 33.06 | 42 | 3 | 35 | |||||||||
| 17 Mar | 297.70 | 13.45 | 0.95 | 32.1 | 14 | -9 | 32 | |||||||||
| 16 Mar | 296.05 | 12.5 | -0.9 | 32.5 | 7 | 0 | 43 | |||||||||
| 13 Mar | 294.75 | 14 | -0.1 | 36.44 | 49 | 39 | 43 | |||||||||
| 12 Mar | 299.80 | 14.1 | -5.9 | 29.79 | 3 | 1 | 3 | |||||||||
| 11 Mar | 297.70 | 20 | -11 | 45.15 | 1 | 0 | 1 | |||||||||
| 10 Mar | 308.40 | 31 | 5 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 297.90 | 31 | 5 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 303.80 | 31 | 5 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 310.10 | 31 | 5 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 31 | 5 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 313.15 | 31 | 5 | - | 0 | 0 | 1 | |||||||||
| 27 Feb | 319.75 | 31 | 5 | 32.07 | 1 | 0 | 0 | |||||||||
| 26 Feb | 326.85 | 26 | 0 | - | 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 | 0.1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 292.00 | 0 | 0 | 0.11 | 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 300 expiring on 28APR2026
Delta for 300 CE is 0.92
Historical price for 300 CE is as follows
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 20.35, which was 6.450000000000001 higher than the previous day. The implied volatity was 45.65, the open interest changed by -2 which decreased total open position to 1647
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 14.5, which was -3.8500000000000014 lower than the previous day. The implied volatity was 38.77, the open interest changed by -4 which decreased total open position to 1649
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 18.8, which was -3.099999999999998 lower than the previous day. The implied volatity was 31.13, the open interest changed by -9 which decreased total open position to 1653
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 22.1, which was 3.75 higher than the previous day. The implied volatity was 42.78, the open interest changed by -11 which decreased total open position to 1663
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 17.45, which was -0.5 lower than the previous day. The implied volatity was 18.63, the open interest changed by -37 which decreased total open position to 1675
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 19, which was 0.8999999999999986 higher than the previous day. The implied volatity was 34.6, the open interest changed by 11 which increased total open position to 1714
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 18.05, which was -2.8999999999999986 lower than the previous day. The implied volatity was 30.69, the open interest changed by -3 which decreased total open position to 1699
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 20.65, which was 0.4499999999999993 higher than the previous day. The implied volatity was 26.4, the open interest changed by -3 which decreased total open position to 1702
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 20.25, which was -4.75 lower than the previous day. The implied volatity was 38.21, the open interest changed by 4 which increased total open position to 1705
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 24, which was 2.6000000000000014 higher than the previous day. The implied volatity was 33, the open interest changed by 2 which increased total open position to 1701
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 21.25, which was -5.15 lower than the previous day. The implied volatity was 31.15, the open interest changed by 2 which increased total open position to 1699
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 26.2, which was 7.7 higher than the previous day. The implied volatity was 32.29, the open interest changed by -2 which decreased total open position to 1698
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 19.2, which was -3.4 lower than the previous day. The implied volatity was 32.41, the open interest changed by -16 which decreased total open position to 1702
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 21.05, which was 10.95 higher than the previous day. The implied volatity was 28.41, the open interest changed by -46 which decreased total open position to 1722
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 10.25, which was 0.7 higher than the previous day. The implied volatity was 25.67, the open interest changed by -15 which decreased total open position to 1768
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 9.7, which was 4.2 higher than the previous day. The implied volatity was 24.25, the open interest changed by 866 which increased total open position to 1784
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 5.3, which was -4.3 lower than the previous day. The implied volatity was 25.97, the open interest changed by 323 which increased total open position to 922
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 10, which was -4.3 lower than the previous day. The implied volatity was 29.61, the open interest changed by 292 which increased total open position to 598
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 14.6, which was 4.35 higher than the previous day. The implied volatity was 30.07, the open interest changed by -19 which decreased total open position to 305
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 10.05, which was 0.9 higher than the previous day. The implied volatity was 28.69, the open interest changed by 191 which increased total open position to 326
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 9.7, which was -2.6 lower than the previous day. The implied volatity was 35.64, the open interest changed by 92 which increased total open position to 134
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 12.4, which was 2.2 higher than the previous day. The implied volatity was 31.12, the open interest changed by 8 which increased total open position to 41
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 10.75, which was -4.3 lower than the previous day. The implied volatity was 32.18, the open interest changed by -2 which decreased total open position to 32
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 14.95, which was 1.5 higher than the previous day. The implied volatity was 33.06, the open interest changed by 3 which increased total open position to 35
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 13.45, which was 0.95 higher than the previous day. The implied volatity was 32.1, the open interest changed by -9 which decreased total open position to 32
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 12.5, which was -0.9 lower than the previous day. The implied volatity was 32.5, the open interest changed by 0 which decreased total open position to 43
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 14, which was -0.1 lower than the previous day. The implied volatity was 36.44, the open interest changed by 39 which increased total open position to 43
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 14.1, which was -5.9 lower than the previous day. The implied volatity was 29.79, the open interest changed by 1 which increased total open position to 3
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 20, which was -11 lower than the previous day. The implied volatity was 45.15, 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 31, which was 5 higher 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 31, which was 5 higher 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 31, which was 5 higher 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 31, which was 5 higher 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 31, which was 5 higher 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 31, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 31, which was 5 higher than the previous day. The implied volatity was 32.07, 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 26, 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 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 0.1, 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 0.11, 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) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.24
Gamma: 0.00904
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.40 | 0.6 | -0.7000000000000001 | 46.66 | 2,438 | 190 | 1,293 |
| 23 Apr | 312.45 | 1.4 | 0.44999999999999996 | 38.13 | 715 | -47 | 1,103 |
| 22 Apr | 317.65 | 1.15 | 0.34999999999999987 | 41.13 | 1,257 | 25 | 1,150 |
| 21 Apr | 320.40 | 0.75 | -0.6499999999999999 | 37.42 | 534 | 0 | 1,125 |
| 20 Apr | 317.50 | 1.45 | -0.19999999999999996 | 37 | 337 | 10 | 1,123 |
| 17 Apr | 315.55 | 1.7 | -0.5000000000000002 | 33.5 | 472 | 75 | 1,114 |
| 16 Apr | 315.90 | 2.4 | 0.44999999999999996 | 35.95 | 510 | 46 | 1,057 |
| 15 Apr | 319.70 | 1.95 | -1.1500000000000001 | 35.66 | 1,324 | -55 | 1,009 |
| 13 Apr | 316.10 | 2.9 | 0.3500000000000001 | 35.32 | 542 | 2 | 1,066 |
| 10 Apr | 322.15 | 2.55 | -0.30000000000000027 | 35.63 | 659 | -33 | 1,064 |
| 9 Apr | 317.70 | 2.8 | 0.55 | 33.46 | 842 | -44 | 1,096 |
| 8 Apr | 322.85 | 2.15 | -2.4 | 34.24 | 1,335 | -51 | 1,144 |
| 7 Apr | 312.60 | 4.6 | 1 | 36.22 | 1,439 | -174 | 1,196 |
| 6 Apr | 318.15 | 3.7 | -3.35 | 35 | 3,551 | 591 | 1,371 |
| 2 Apr | 301.00 | 6.8 | -0.15 | 25.95 | 1,469 | -8 | 783 |
| 1 Apr | 301.65 | 7.45 | -6.4 | 27.87 | 1,624 | 88 | 790 |
| 30 Mar | 289.75 | 14.2 | 2.45 | 30.05 | 848 | 183 | 704 |
| 27 Mar | 295.65 | 11.4 | 2.85 | 31.38 | 319 | 66 | 520 |
| 25 Mar | 303.95 | 8.6 | -3.7 | 31.7 | 465 | 255 | 454 |
| 24 Mar | 296.60 | 11.95 | -3.45 | 31.32 | 221 | 126 | 199 |
| 23 Mar | 289.30 | 15.4 | 3.15 | 30.71 | 48 | 20 | 71 |
| 20 Mar | 297.25 | 12.3 | -3.5 | 32.64 | 46 | 29 | 51 |
| 19 Mar | 292.10 | 15.8 | 5.55 | 35.6 | 4 | 0 | 19 |
| 18 Mar | 301.35 | 10.6 | 0.65 | 30.66 | 18 | 14 | 19 |
| 17 Mar | 297.70 | 9.95 | 0 | - | 0 | 0 | 5 |
| 16 Mar | 296.05 | 9.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 294.75 | 9.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 299.80 | 9.95 | 0 | - | 0 | 1 | 0 |
| 11 Mar | 297.70 | 9.95 | 0 | 24.09 | 1 | 0 | 4 |
| 10 Mar | 308.40 | 9.95 | 1 | - | 0 | 0 | 4 |
| 9 Mar | 297.90 | 9.95 | 1 | - | 0 | 0 | 4 |
| 6 Mar | 303.80 | 9.95 | 1 | 28.96 | 1 | 0 | 4 |
| 5 Mar | 310.10 | 8.95 | -1.05 | 32.08 | 1 | 0 | 3 |
| 4 Mar | 306.05 | 10 | 1.2 | 32.13 | 2 | 1 | 3 |
| 2 Mar | 313.15 | 8.8 | 4 | 33.8 | 1 | 0 | 1 |
| 27 Feb | 319.75 | 4.8 | -21.25 | - | 2 | 0 | 1 |
| 26 Feb | 326.85 | 4.8 | -21.25 | 30.99 | 2 | 1 | 1 |
| 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 | 26.05 | 0 | 7.47 | 0 | 0 | 0 |
| 19 Feb | 332.55 | 26.05 | 0 | 7.99 | 0 | 0 | 0 |
| 18 Feb | 325.80 | 26.05 | 0 | 6.82 | 0 | 0 | 0 |
| 17 Feb | 322.25 | 26.05 | 0 | 6.34 | 0 | 0 | 0 |
| 16 Feb | 314.35 | 26.05 | 0 | 4.39 | 0 | 0 | 0 |
| 13 Feb | 313.80 | 26.05 | 0 | 4.49 | 0 | 0 | 0 |
| 12 Feb | 317.00 | 26.05 | 0 | 5 | 0 | 0 | 0 |
| 11 Feb | 308.80 | 26.05 | 0 | 2.68 | 0 | 0 | 0 |
| 10 Feb | 306.70 | 26.05 | 0 | 2.52 | 0 | 0 | 0 |
| 9 Feb | 308.15 | 26.05 | 0 | 3 | 0 | 0 | 0 |
| 6 Feb | 302.10 | 26.05 | 0 | 1.71 | 0 | 0 | 0 |
| 5 Feb | 304.40 | 26.05 | 0 | 2.51 | 0 | 0 | 0 |
| 4 Feb | 305.80 | 26.05 | 0 | 2.2 | 0 | 0 | 0 |
| 3 Feb | 304.75 | 26.05 | 0 | 3.02 | 0 | 0 | 0 |
| 2 Feb | 296.95 | 26.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 292.00 | 26.05 | 0 | 0.71 | 0 | 0 | 0 |
| 30 Jan | 298.75 | 26.05 | 0 | 0.43 | 0 | 0 | 0 |
| 29 Jan | 296.20 | 26.05 | 0 | 0.83 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.08
Historical price for 300 PE is as follows
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 0.6, which was -0.7000000000000001 lower than the previous day. The implied volatity was 46.66, the open interest changed by 190 which increased total open position to 1293
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 1.4, which was 0.44999999999999996 higher than the previous day. The implied volatity was 38.13, the open interest changed by -47 which decreased total open position to 1103
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 1.15, which was 0.34999999999999987 higher than the previous day. The implied volatity was 41.13, the open interest changed by 25 which increased total open position to 1150
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.75, which was -0.6499999999999999 lower than the previous day. The implied volatity was 37.42, the open interest changed by 0 which decreased total open position to 1125
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 1.45, which was -0.19999999999999996 lower than the previous day. The implied volatity was 37, the open interest changed by 10 which increased total open position to 1123
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 1.7, which was -0.5000000000000002 lower than the previous day. The implied volatity was 33.5, the open interest changed by 75 which increased total open position to 1114
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 2.4, which was 0.44999999999999996 higher than the previous day. The implied volatity was 35.95, the open interest changed by 46 which increased total open position to 1057
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 1.95, which was -1.1500000000000001 lower than the previous day. The implied volatity was 35.66, the open interest changed by -55 which decreased total open position to 1009
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 2.9, which was 0.3500000000000001 higher than the previous day. The implied volatity was 35.32, the open interest changed by 2 which increased total open position to 1066
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 2.55, which was -0.30000000000000027 lower than the previous day. The implied volatity was 35.63, the open interest changed by -33 which decreased total open position to 1064
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was 33.46, the open interest changed by -44 which decreased total open position to 1096
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 2.15, which was -2.4 lower than the previous day. The implied volatity was 34.24, the open interest changed by -51 which decreased total open position to 1144
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 4.6, which was 1 higher than the previous day. The implied volatity was 36.22, the open interest changed by -174 which decreased total open position to 1196
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 3.7, which was -3.35 lower than the previous day. The implied volatity was 35, the open interest changed by 591 which increased total open position to 1371
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 25.95, the open interest changed by -8 which decreased total open position to 783
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 7.45, which was -6.4 lower than the previous day. The implied volatity was 27.87, the open interest changed by 88 which increased total open position to 790
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 14.2, which was 2.45 higher than the previous day. The implied volatity was 30.05, the open interest changed by 183 which increased total open position to 704
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 11.4, which was 2.85 higher than the previous day. The implied volatity was 31.38, the open interest changed by 66 which increased total open position to 520
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 8.6, which was -3.7 lower than the previous day. The implied volatity was 31.7, the open interest changed by 255 which increased total open position to 454
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 11.95, which was -3.45 lower than the previous day. The implied volatity was 31.32, the open interest changed by 126 which increased total open position to 199
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 15.4, which was 3.15 higher than the previous day. The implied volatity was 30.71, the open interest changed by 20 which increased total open position to 71
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 12.3, which was -3.5 lower than the previous day. The implied volatity was 32.64, the open interest changed by 29 which increased total open position to 51
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 15.8, which was 5.55 higher than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 19
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 10.6, which was 0.65 higher than the previous day. The implied volatity was 30.66, the open interest changed by 14 which increased total open position to 19
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 9.95, 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 9.95, 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 9.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 4
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 9.95, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 9.95, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 9.95, which was 1 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 4
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 8.95, which was -1.05 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 3
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 10, which was 1.2 higher than the previous day. The implied volatity was 32.13, the open interest changed by 1 which increased total open position to 3
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 8.8, which was 4 higher than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 1
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 4.8, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 4.8, which was -21.25 lower than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 1
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 26.05, which was 0 lower than the previous day. The implied volatity was 7.47, 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 26.05, 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 Feb RBLBANK was trading at 325.80. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 6.82, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.34, 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 26.05, 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 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 4.49, 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 26.05, 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 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 2.68, 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 26.05, which was 0 lower than the previous day. The implied volatity was 2.52, 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 26.05, which was 0 lower than the previous day. The implied volatity was 3, 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 26.05, which was 0 lower than the previous day. The implied volatity was 1.71, 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 26.05, which was 0 lower than the previous day. The implied volatity was 2.51, 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 26.05, which was 0 lower than the previous day. The implied volatity was 2.2, 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 26.05, which was 0 lower than the previous day. The implied volatity was 3.02, 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 26.05, 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 26.05, which was 0 lower than the previous day. The implied volatity was 0.71, 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 26.05, which was 0 lower than the previous day. The implied volatity was 0.43, 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 26.05, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
