RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
06 Sep 2024 04:11 PM IST
| RBLBANK 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 212.22 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 215.96 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 216.90 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 227.45 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 226.78 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 227.56 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 231.24 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 228.23 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 224.34 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 230.06 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 228.10 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 218.72 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 208.58 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 207.11 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 205.67 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 214.25 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 216.18 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 216.85 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 215.14 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 214.32 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 211.92 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 214.38 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 226.90 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 230.20 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 237.95 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 235.75 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 242.45 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 240.35 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 242.60 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 243.85 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 246.40 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 246.05 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 245.40 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 243.80 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 246.45 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Jul | 253.65 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 262.75 | 16.65 | 16.65 | 0 | 0 | 0 | ||||
| 4 Jul | 266.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 269.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 258.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 264.60 | 0 | 0 | 0 | 0 | |||||
For Rbl Bank Limited - strike price 300 expiring on 26SEP2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul RBLBANK was trading at 230.20. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RBLBANK was trading at 237.95. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul RBLBANK was trading at 235.75. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul RBLBANK was trading at 242.45. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul RBLBANK was trading at 240.35. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul RBLBANK was trading at 242.60. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul RBLBANK was trading at 243.85. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul RBLBANK was trading at 246.40. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul RBLBANK was trading at 246.05. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul RBLBANK was trading at 245.40. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul RBLBANK was trading at 246.45. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul RBLBANK was trading at 253.65. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 16.65, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 212.22 | 79.8 | 0.00 | 2,500 | 0 | 32,500 |
| 5 Sept | 215.96 | 79.8 | 0.00 | 2,500 | 0 | 32,500 |
| 4 Sept | 216.90 | 79.8 | 6.60 | 2,500 | 0 | 30,000 |
| 30 Aug | 227.45 | 73.2 | 0.00 | 0 | 0 | 30,000 |
| 29 Aug | 226.78 | 73.2 | 3.65 | 7,500 | 2,500 | 25,000 |
| 28 Aug | 227.56 | 69.55 | 5.55 | 12,500 | 10,000 | 20,000 |
| 27 Aug | 231.24 | 64 | 0.00 | 2,500 | 0 | 10,000 |
| 26 Aug | 228.23 | 64 | 0.00 | 2,500 | 0 | 10,000 |
| 23 Aug | 224.34 | 64 | 0.00 | 2,500 | 0 | 10,000 |
| 22 Aug | 230.06 | 64 | 9.00 | 2,500 | 0 | 7,500 |
| 21 Aug | 228.10 | 55 | 0.00 | 0 | 0 | 7,500 |
| 20 Aug | 218.72 | 55 | 0.00 | 0 | 0 | 7,500 |
| 19 Aug | 208.58 | 55 | 0.00 | 0 | 0 | 7,500 |
| 16 Aug | 207.11 | 55 | 0.00 | 0 | 0 | 7,500 |
| 14 Aug | 205.67 | 55 | 0.00 | 0 | 0 | 7,500 |
| 13 Aug | 214.25 | 55 | 0.00 | 0 | 0 | 7,500 |
| 12 Aug | 216.18 | 55 | 0.00 | 0 | 0 | 7,500 |
| 9 Aug | 216.85 | 55 | 0.00 | 0 | 0 | 7,500 |
| 8 Aug | 215.14 | 55 | 0.00 | 0 | 0 | 7,500 |
| 7 Aug | 214.32 | 55 | 0.00 | 0 | 0 | 7,500 |
| 6 Aug | 211.92 | 55 | 0.00 | 0 | 0 | 7,500 |
| 5 Aug | 214.38 | 55 | 0.00 | 0 | 0 | 7,500 |
| 2 Aug | 226.90 | 55 | 0.00 | 0 | 0 | 7,500 |
| 25 Jul | 230.20 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 24 Jul | 237.95 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 23 Jul | 235.75 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 22 Jul | 242.45 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 19 Jul | 240.35 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 18 Jul | 242.60 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 16 Jul | 243.85 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 15 Jul | 246.40 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 12 Jul | 246.05 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 11 Jul | 245.40 | 55 | 0.00 | 7,500 | 0 | 7,500 |
| 10 Jul | 243.80 | 55 | 0.00 | 7,500 | 2,500 | 7,500 |
| 9 Jul | 246.45 | 55 | 55.00 | 7,500 | 5,000 | 5,000 |
| 8 Jul | 253.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 262.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 266.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 269.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 258.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 264.60 | 0 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 300 expiring on 26SEP2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 79.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32500
On 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 79.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32500
On 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 79.8, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 30 Aug RBLBANK was trading at 227.45. The strike last trading price was 73.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 29 Aug RBLBANK was trading at 226.78. The strike last trading price was 73.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 25000
On 28 Aug RBLBANK was trading at 227.56. The strike last trading price was 69.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20000
On 27 Aug RBLBANK was trading at 231.24. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 26 Aug RBLBANK was trading at 228.23. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 23 Aug RBLBANK was trading at 224.34. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 22 Aug RBLBANK was trading at 230.06. The strike last trading price was 64, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 21 Aug RBLBANK was trading at 228.10. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 20 Aug RBLBANK was trading at 218.72. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 19 Aug RBLBANK was trading at 208.58. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 16 Aug RBLBANK was trading at 207.11. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 14 Aug RBLBANK was trading at 205.67. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 13 Aug RBLBANK was trading at 214.25. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 12 Aug RBLBANK was trading at 216.18. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 9 Aug RBLBANK was trading at 216.85. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 8 Aug RBLBANK was trading at 215.14. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 7 Aug RBLBANK was trading at 214.32. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 6 Aug RBLBANK was trading at 211.92. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 5 Aug RBLBANK was trading at 214.38. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 2 Aug RBLBANK was trading at 226.90. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 25 Jul RBLBANK was trading at 230.20. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 24 Jul RBLBANK was trading at 237.95. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 23 Jul RBLBANK was trading at 235.75. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 22 Jul RBLBANK was trading at 242.45. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 19 Jul RBLBANK was trading at 240.35. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 18 Jul RBLBANK was trading at 242.60. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 16 Jul RBLBANK was trading at 243.85. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 15 Jul RBLBANK was trading at 246.40. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 12 Jul RBLBANK was trading at 246.05. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 11 Jul RBLBANK was trading at 245.40. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 10 Jul RBLBANK was trading at 243.80. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7500
On 9 Jul RBLBANK was trading at 246.45. The strike last trading price was 55, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 8 Jul RBLBANK was trading at 253.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul RBLBANK was trading at 262.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul RBLBANK was trading at 266.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RBLBANK was trading at 269.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RBLBANK was trading at 258.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul RBLBANK was trading at 264.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0