RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
23 Mar 2026 04:11 PM IST
| RBLBANK 30-MAR-2026 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.13
Theta: -0.36
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 289.30 | 2.25 | -2.3 | 36.32 | 3,098 | 62 | 1,265 | |||||||||
| 20 Mar | 297.25 | 4.5 | 1.25 | 26.89 | 2,071 | -135 | 1,193 | |||||||||
| 19 Mar | 292.10 | 3.55 | -3.9 | 29.86 | 1,914 | 251 | 1,321 | |||||||||
| 18 Mar | 301.35 | 6.85 | 0.6 | 29.17 | 1,742 | -17 | 1,074 | |||||||||
| 17 Mar | 297.70 | 6.1 | -0.05 | 29.94 | 2,102 | 290 | 1,093 | |||||||||
| 16 Mar | 296.05 | 5.95 | -0.55 | 31.56 | 1,684 | -40 | 807 | |||||||||
| 13 Mar | 294.75 | 6.5 | -2.4 | 34.18 | 1,133 | 189 | 845 | |||||||||
| 12 Mar | 299.80 | 8.8 | 0.3 | 32.54 | 1,458 | 138 | 656 | |||||||||
| 11 Mar | 297.70 | 8.4 | -5.75 | 33.87 | 746 | 147 | 518 | |||||||||
| 10 Mar | 308.40 | 14.5 | 5.7 | 27.52 | 884 | -128 | 374 | |||||||||
| 9 Mar | 297.90 | 8.95 | -3.8 | 30.96 | 2,404 | 34 | 501 | |||||||||
| 6 Mar | 303.80 | 12.45 | -4.95 | 32.37 | 147 | 27 | 471 | |||||||||
| 5 Mar | 310.10 | 17.6 | 2.25 | 34.27 | 199 | 17 | 445 | |||||||||
| 4 Mar | 306.05 | 15.6 | -5.05 | 32.75 | 711 | 298 | 429 | |||||||||
| 2 Mar | 313.15 | 20.95 | -4.1 | 34.25 | 236 | 49 | 132 | |||||||||
| 27 Feb | 319.75 | 25.1 | -7.9 | 29.7 | 79 | 52 | 84 | |||||||||
| 26 Feb | 326.85 | 33 | -2 | 40.43 | 1 | 0 | 32 | |||||||||
| 25 Feb | 329.80 | 35 | 10 | 32.8 | 5 | 0 | 29 | |||||||||
| 24 Feb | 326.00 | 25 | -0.6 | 15.41 | 3 | 1 | 29 | |||||||||
| 23 Feb | 320.90 | 25.6 | -7.7 | 27.33 | 25 | 21 | 28 | |||||||||
| 20 Feb | 329.00 | 33.3 | -3.3 | 30.66 | 2 | 0 | 7 | |||||||||
| 19 Feb | 332.55 | 36.6 | 9.3 | 27.36 | 7 | 2 | 6 | |||||||||
| 18 Feb | 325.80 | 27.3 | 1.3 | 10.57 | 1 | 0 | 4 | |||||||||
| 17 Feb | 322.25 | 26 | 2.15 | 22.34 | 4 | 2 | 3 | |||||||||
| 16 Feb | 314.35 | 23.85 | -10.1 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 313.80 | 23.85 | -10.1 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 317.00 | 23.85 | -10.1 | 26.84 | 1 | 0 | 0 | |||||||||
| 11 Feb | 308.80 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 306.70 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 308.15 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 302.10 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 304.40 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 305.80 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 304.75 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 296.95 | 33.95 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 292.00 | 33.95 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 30 Jan | 298.75 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.20 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 297.35 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 295.35 | 33.95 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 23 Jan | 288.60 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 296.20 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 297.50 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 293.70 | 33.95 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 19 Jan | 302.85 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 324.60 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 312.00 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 305.70 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 304.90 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 305.90 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 309.85 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 318.65 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 320.25 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 316.05 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 320.75 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 315.30 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 315.80 | 33.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 300 expiring on 30MAR2026
Delta for 300 CE is 0.26
Historical price for 300 CE is as follows
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 2.25, which was -2.3 lower than the previous day. The implied volatity was 36.32, the open interest changed by 62 which increased total open position to 1265
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 4.5, which was 1.25 higher than the previous day. The implied volatity was 26.89, the open interest changed by -135 which decreased total open position to 1193
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 3.55, which was -3.9 lower than the previous day. The implied volatity was 29.86, the open interest changed by 251 which increased total open position to 1321
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 6.85, which was 0.6 higher than the previous day. The implied volatity was 29.17, the open interest changed by -17 which decreased total open position to 1074
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 6.1, which was -0.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 290 which increased total open position to 1093
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 5.95, which was -0.55 lower than the previous day. The implied volatity was 31.56, the open interest changed by -40 which decreased total open position to 807
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 6.5, which was -2.4 lower than the previous day. The implied volatity was 34.18, the open interest changed by 189 which increased total open position to 845
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 8.8, which was 0.3 higher than the previous day. The implied volatity was 32.54, the open interest changed by 138 which increased total open position to 656
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 8.4, which was -5.75 lower than the previous day. The implied volatity was 33.87, the open interest changed by 147 which increased total open position to 518
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 14.5, which was 5.7 higher than the previous day. The implied volatity was 27.52, the open interest changed by -128 which decreased total open position to 374
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 8.95, which was -3.8 lower than the previous day. The implied volatity was 30.96, the open interest changed by 34 which increased total open position to 501
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 12.45, which was -4.95 lower than the previous day. The implied volatity was 32.37, the open interest changed by 27 which increased total open position to 471
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 17.6, which was 2.25 higher than the previous day. The implied volatity was 34.27, the open interest changed by 17 which increased total open position to 445
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 15.6, which was -5.05 lower than the previous day. The implied volatity was 32.75, the open interest changed by 298 which increased total open position to 429
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 20.95, which was -4.1 lower than the previous day. The implied volatity was 34.25, the open interest changed by 49 which increased total open position to 132
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 25.1, which was -7.9 lower than the previous day. The implied volatity was 29.7, the open interest changed by 52 which increased total open position to 84
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 33, which was -2 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 32
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 35, which was 10 higher than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 29
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 25, which was -0.6 lower than the previous day. The implied volatity was 15.41, the open interest changed by 1 which increased total open position to 29
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 25.6, which was -7.7 lower than the previous day. The implied volatity was 27.33, the open interest changed by 21 which increased total open position to 28
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 33.3, which was -3.3 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 7
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 36.6, which was 9.3 higher than the previous day. The implied volatity was 27.36, the open interest changed by 2 which increased total open position to 6
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 27.3, which was 1.3 higher than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 4
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 26, which was 2.15 higher than the previous day. The implied volatity was 22.34, the open interest changed by 2 which increased total open position to 3
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 23.85, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 23.85, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 23.85, which was -10.1 lower than the previous day. The implied volatity was 26.84, 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 33.95, 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 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 33.95, 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 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 33.95, 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 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 33.95, 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 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 33.95, 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 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 33.95, 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 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 33.95, 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 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 33.95, which was 0 lower than the previous day. The implied volatity was 0.34, 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 33.95, which was 0 lower than the previous day. The implied volatity was 0.13, 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 33.95, 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 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 33.95, 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 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 33.95, 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 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 33.95, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 23 Jan RBLBANK was trading at 288.60. The strike last trading price was 33.95, 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 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 33.95, 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 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 33.95, 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 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 33.95, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 19 Jan RBLBANK was trading at 302.85. The strike last trading price was 33.95, 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 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 33.95, 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 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 33.95, 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 Jan RBLBANK was trading at 305.70. The strike last trading price was 33.95, 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 Jan RBLBANK was trading at 304.90. The strike last trading price was 33.95, 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 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 33.95, 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 8 Jan RBLBANK was trading at 309.85. The strike last trading price was 33.95, 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 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 33.95, 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 6 Jan RBLBANK was trading at 320.25. The strike last trading price was 33.95, 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 5 Jan RBLBANK was trading at 316.05. The strike last trading price was 33.95, 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 2 Jan RBLBANK was trading at 320.75. The strike last trading price was 33.95, 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 1 Jan RBLBANK was trading at 315.30. The strike last trading price was 33.95, 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 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 33.95, 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
| RBLBANK 30MAR2026 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.12
Theta: -0.18
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 289.30 | 11.2 | 4.65 | 29.26 | 561 | -72 | 1,480 |
| 20 Mar | 297.25 | 6.75 | -3.65 | 29.81 | 1,784 | -297 | 1,553 |
| 19 Mar | 292.10 | 9.05 | 4 | 26.68 | 924 | 52 | 1,851 |
| 18 Mar | 301.35 | 5.2 | -2.55 | 26.32 | 1,040 | -143 | 1,804 |
| 17 Mar | 297.70 | 7.95 | -1.4 | 32.47 | 431 | 4 | 1,950 |
| 16 Mar | 296.05 | 9.35 | -1.25 | 33.51 | 258 | 0 | 1,947 |
| 13 Mar | 294.75 | 10.85 | 2.5 | 32.14 | 687 | 40 | 1,952 |
| 12 Mar | 299.80 | 8.55 | -0.55 | 33.02 | 992 | 47 | 1,912 |
| 11 Mar | 297.70 | 9.2 | 4.4 | 30.94 | 1,697 | 47 | 1,718 |
| 10 Mar | 308.40 | 4.6 | -4.5 | 31.92 | 902 | 8 | 1,670 |
| 9 Mar | 297.90 | 9.25 | 1.05 | 32.79 | 1,732 | 39 | 1,662 |
| 6 Mar | 303.80 | 8 | 2.7 | 33.09 | 1,414 | 261 | 1,623 |
| 5 Mar | 310.10 | 5.3 | -2.2 | 31.66 | 638 | 44 | 1,362 |
| 4 Mar | 306.05 | 7.3 | 1.65 | 34.82 | 1,655 | 410 | 1,318 |
| 2 Mar | 313.15 | 5.25 | 1.45 | 33.71 | 1,362 | 230 | 908 |
| 27 Feb | 319.75 | 3.9 | 1.3 | 32.88 | 525 | 24 | 679 |
| 26 Feb | 326.85 | 2.65 | 0.5 | 31.91 | 221 | -15 | 653 |
| 25 Feb | 329.80 | 2 | -0.5 | 31.37 | 385 | 3 | 670 |
| 24 Feb | 326.00 | 2.55 | -1.05 | 32.75 | 677 | 233 | 676 |
| 23 Feb | 320.90 | 3.45 | 0.95 | 29.99 | 348 | 12 | 442 |
| 20 Feb | 329.00 | 2.5 | -0.05 | 30.28 | 167 | 11 | 440 |
| 19 Feb | 332.55 | 2.65 | -0.2 | 33.14 | 560 | 39 | 429 |
| 18 Feb | 325.80 | 3 | 0.25 | 30.6 | 368 | 112 | 348 |
| 17 Feb | 322.25 | 2.9 | -3.05 | 26.76 | 467 | 212 | 236 |
| 16 Feb | 314.35 | 5.95 | 0.95 | 30.76 | 5 | -1 | 21 |
| 13 Feb | 313.80 | 5 | 1.1 | 26.54 | 65 | -15 | 22 |
| 12 Feb | 317.00 | 3.9 | -2.85 | 25.4 | 49 | 31 | 37 |
| 11 Feb | 308.80 | 6.75 | 1.25 | - | 0 | 0 | 6 |
| 10 Feb | 306.70 | 6.75 | 1.25 | 24.48 | 1 | 0 | 6 |
| 9 Feb | 308.15 | 5.5 | -2.1 | 23.69 | 1 | 0 | 6 |
| 6 Feb | 302.10 | 7.6 | -8.35 | - | 0 | 0 | 6 |
| 5 Feb | 304.40 | 7.6 | -8.35 | - | 0 | 0 | 6 |
| 4 Feb | 305.80 | 7.6 | -8.35 | 26.58 | 1 | 0 | 6 |
| 3 Feb | 304.75 | 15.95 | 3.2 | - | 0 | 0 | 6 |
| 2 Feb | 296.95 | 15.95 | 3.2 | 36.99 | 1 | 0 | 5 |
| 1 Feb | 292.00 | 12.75 | 0.8 | - | 0 | 0 | 5 |
| 30 Jan | 298.75 | 12.75 | 0.8 | - | 0 | 0 | 5 |
| 29 Jan | 296.20 | 12.75 | 0.8 | 27.16 | 2 | 1 | 4 |
| 28 Jan | 297.35 | 11.95 | -0.55 | 26.28 | 2 | 1 | 2 |
| 27 Jan | 295.35 | 12.5 | -7.3 | - | 0 | 0 | 1 |
| 23 Jan | 288.60 | 12.5 | -7.3 | 18.43 | 1 | 0 | 0 |
| 22 Jan | 296.20 | 19.8 | 0 | 0.28 | 0 | 0 | 0 |
| 21 Jan | 297.50 | 19.8 | 0 | 1.54 | 0 | 0 | 0 |
| 20 Jan | 293.70 | 19.8 | 0 | 0.04 | 0 | 0 | 0 |
| 19 Jan | 302.85 | 19.8 | 0 | 1.44 | 0 | 0 | 0 |
| 16 Jan | 324.60 | 19.8 | 0 | 6.18 | 0 | 0 | 0 |
| 14 Jan | 312.00 | 19.8 | 0 | 3.23 | 0 | 0 | 0 |
| 13 Jan | 305.70 | 19.8 | 0 | 2.04 | 0 | 0 | 0 |
| 12 Jan | 304.90 | 19.8 | 0 | 2.7 | 0 | 0 | 0 |
| 9 Jan | 305.90 | 19.8 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 309.85 | 19.8 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 318.65 | 19.8 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 320.25 | 19.8 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 316.05 | 19.8 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 320.75 | 19.8 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 315.30 | 19.8 | 0 | 4.55 | 0 | 0 | 0 |
| 31 Dec | 315.80 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 300 expiring on 30MAR2026
Delta for 300 PE is -0.79
Historical price for 300 PE is as follows
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 11.2, which was 4.65 higher than the previous day. The implied volatity was 29.26, the open interest changed by -72 which decreased total open position to 1480
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 6.75, which was -3.65 lower than the previous day. The implied volatity was 29.81, the open interest changed by -297 which decreased total open position to 1553
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 9.05, which was 4 higher than the previous day. The implied volatity was 26.68, the open interest changed by 52 which increased total open position to 1851
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 5.2, which was -2.55 lower than the previous day. The implied volatity was 26.32, the open interest changed by -143 which decreased total open position to 1804
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 7.95, which was -1.4 lower than the previous day. The implied volatity was 32.47, the open interest changed by 4 which increased total open position to 1950
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 9.35, which was -1.25 lower than the previous day. The implied volatity was 33.51, the open interest changed by 0 which decreased total open position to 1947
On 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 10.85, which was 2.5 higher than the previous day. The implied volatity was 32.14, the open interest changed by 40 which increased total open position to 1952
On 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 8.55, which was -0.55 lower than the previous day. The implied volatity was 33.02, the open interest changed by 47 which increased total open position to 1912
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 9.2, which was 4.4 higher than the previous day. The implied volatity was 30.94, the open interest changed by 47 which increased total open position to 1718
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 4.6, which was -4.5 lower than the previous day. The implied volatity was 31.92, the open interest changed by 8 which increased total open position to 1670
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 9.25, which was 1.05 higher than the previous day. The implied volatity was 32.79, the open interest changed by 39 which increased total open position to 1662
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 8, which was 2.7 higher than the previous day. The implied volatity was 33.09, the open interest changed by 261 which increased total open position to 1623
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 5.3, which was -2.2 lower than the previous day. The implied volatity was 31.66, the open interest changed by 44 which increased total open position to 1362
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 7.3, which was 1.65 higher than the previous day. The implied volatity was 34.82, the open interest changed by 410 which increased total open position to 1318
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 5.25, which was 1.45 higher than the previous day. The implied volatity was 33.71, the open interest changed by 230 which increased total open position to 908
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 3.9, which was 1.3 higher than the previous day. The implied volatity was 32.88, the open interest changed by 24 which increased total open position to 679
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 2.65, which was 0.5 higher than the previous day. The implied volatity was 31.91, the open interest changed by -15 which decreased total open position to 653
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 31.37, the open interest changed by 3 which increased total open position to 670
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 32.75, the open interest changed by 233 which increased total open position to 676
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 3.45, which was 0.95 higher than the previous day. The implied volatity was 29.99, the open interest changed by 12 which increased total open position to 442
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 30.28, the open interest changed by 11 which increased total open position to 440
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 2.65, which was -0.2 lower than the previous day. The implied volatity was 33.14, the open interest changed by 39 which increased total open position to 429
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 30.6, the open interest changed by 112 which increased total open position to 348
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 2.9, which was -3.05 lower than the previous day. The implied volatity was 26.76, the open interest changed by 212 which increased total open position to 236
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 5.95, which was 0.95 higher than the previous day. The implied volatity was 30.76, the open interest changed by -1 which decreased total open position to 21
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 5, which was 1.1 higher than the previous day. The implied volatity was 26.54, the open interest changed by -15 which decreased total open position to 22
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 3.9, which was -2.85 lower than the previous day. The implied volatity was 25.4, the open interest changed by 31 which increased total open position to 37
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 6.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 6.75, which was 1.25 higher than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 6
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 5.5, which was -2.1 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 6
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 7.6, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 7.6, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 7.6, which was -8.35 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 6
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 15.95, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 15.95, which was 3.2 higher than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 5
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 12.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 12.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 12.75, which was 0.8 higher than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 4
On 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 11.95, which was -0.55 lower than the previous day. The implied volatity was 26.28, the open interest changed by 1 which increased total open position to 2
On 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 12.5, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan RBLBANK was trading at 288.60. The strike last trading price was 12.5, which was -7.3 lower than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 0
On 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 19 Jan RBLBANK was trading at 302.85. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 19.8, 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 Jan RBLBANK was trading at 309.85. The strike last trading price was 19.8, 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 Jan RBLBANK was trading at 318.65. The strike last trading price was 19.8, 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 Jan RBLBANK was trading at 320.25. The strike last trading price was 19.8, 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 Jan RBLBANK was trading at 316.05. The strike last trading price was 19.8, 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 Jan RBLBANK was trading at 320.75. The strike last trading price was 19.8, 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 Jan RBLBANK was trading at 315.30. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 31 Dec RBLBANK was trading at 315.80. 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
