Historical option data for RBLBANK
25 Jun 2026 04:10 PM IST
| RBLBANK 30-Jun-2026 (3d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.12
Gamma: 0.00487
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 371.05 | 30.3 | -2.7 (-8.18%) | 42.59 | 13 | -4 | 163 | |||||||||
| 24 Jun | 377.05 | 33 | 3 (10.00%) | 33.63 | 9 | -7 | 167 | |||||||||
| 23 Jun | 371.25 | 30.05 | -9.95 (-24.87%) | 40.32 | 13 | -8 | 174 | |||||||||
| 22 Jun | 378.50 | 40 | 0 (0.00%) | 38.29 | 8 | -2 | 183 | |||||||||
| 19 Jun | 378.85 | 39.2 | 7.2 (22.50%) | 29.41 | 65 | -14 | 185 | |||||||||
| 18 Jun | 369.25 | 32.45 | 0.45 (1.41%) | 39.77 | 35 | -18 | 200 | |||||||||
| 17 Jun | 369.20 | 31.9 | -1.1 (-3.33%) | 41.46 | 15 | -6 | 218 | |||||||||
| 16 Jun | 369.70 | 33 | -1 (-2.94%) | 35.93 | 12 | -5 | 225 | |||||||||
| 15 Jun | 372.65 | 34.55 | 4.55 (15.17%) | 31.96 | 65 | -48 | 233 | |||||||||
| 12 Jun | 365.85 | 29.9 | 5.9 (24.58%) | 33.84 | 127 | -4 | 282 | |||||||||
| 11 Jun | 359.10 | 24.5 | 1.5 (6.52%) | 36.06 | 503 | -191 | 286 | |||||||||
| 10 Jun | 356.95 | 23.4 | -2.6 (-10.00%) | 33.43 | 103 | -33 | 481 | |||||||||
| 9 Jun | 361.00 | 26.4 | 13.4 (103.08%) | 33.92 | 300 | -18 | 518 | |||||||||
| 8 Jun | 344.95 | 12.75 | -5.25 (-29.17%) | 29.59 | 383 | -106 | 534 | |||||||||
| 5 Jun | 351.35 | 18.55 | -2.45 (-11.67%) | 30.73 | 119 | -21 | 640 | |||||||||
| 4 Jun | 353.75 | 22 | 4 (22.22%) | 34.78 | 751 | 78 | 673 | |||||||||
| 3 Jun | 348.20 | 17.35 | 2.35 (15.67%) | 31.69 | 1,220 | -29 | 596 | |||||||||
| 2 Jun | 344.15 | 15.5 | 3.5 (29.17%) | 31.68 | 784 | -85 | 626 | |||||||||
| 1 Jun | 338.80 | 11.8 | -4.2 (-26.25%) | 30.97 | 439 | 99 | 711 | |||||||||
| 29 May | 345.00 | 17 | -2 (-10.53%) | 30.05 | 298 | 39 | 616 | |||||||||
| 27 May | 348.25 | 19 | 2 (11.76%) | 32.49 | 673 | 118 | 585 | |||||||||
| 26 May | 344.25 | 16.7 | -1.3 (-7.22%) | 30.71 | 301 | 13 | 479 | |||||||||
| 25 May | 343.35 | 18.35 | 5.35 (41.15%) | 35.04 | 714 | 129 | 464 | |||||||||
| 22 May | 334.35 | 13.2 | 3.2 (32.00%) | 32.41 | 294 | -8 | 335 | |||||||||
| 21 May | 328.75 | 9.4 | -2.6 (-21.67%) | 31.18 | 564 | 274 | 343 | |||||||||
| 20 May | 328.50 | 12.4 | 2.4 (24.00%) | 36.85 | 93 | 14 | 68 | |||||||||
| 19 May | 323.65 | 10 | -2 (-16.67%) | 36.52 | 60 | 34 | 53 | |||||||||
| 18 May | 325.60 | 11.5 | -5.5 (-32.35%) | 36.66 | 28 | -1 | 17 | |||||||||
| 15 May | 338.10 | 17.3 | -0.7 (-3.89%) | 37.63 | 27 | 7 | 17 | |||||||||
| 14 May | 337.20 | 17.9 | 4.9 (37.69%) | 36.48 | 8 | 4 | 10 | |||||||||
| 13 May | 325.75 | 13.25 | 0.25 (1.92%) | 0 | 0 | 0 | 6 | |||||||||
| 12 May | 325.25 | 13.25 | -10.75 (-44.79%) | 0 | 10 | 5 | 7 | |||||||||
| 11 May | 337.50 | 23.65 | -0.35 (-1.46%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 343.45 | 23.65 | 2.25 (10.51%) | 33.09 | 1 | 0 | 2 | |||||||||
| 7 May | 345.75 | 21.5 | 6.5 (43.33%) | 31.1 | 3 | 0 | 2 | |||||||||
| 6 May | 335.85 | 15 | 0 (0.00%) | 32.46 | 0 | 0 | 2 | |||||||||
| 5 May | 332.95 | 15 | 4.9 (48.51%) | 32.46 | 2 | 0 | 0 | |||||||||
| 4 May | 330.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 336.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 341.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 320.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 312.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 321.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 312.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 317.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 320.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 317.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 315.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 315.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 319.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 316.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 10.1 | 0 (0.00%) | 2.14 | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 10.1 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 10.1 | 0 (0.00%) | 1.97 | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 10.1 | 0 (0.00%) | 4.45 | 0 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | 0 | 0 (0.00%) | 5.77 | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 340 expiring on 30JUN2026
Delta for 340 CE is 0.96
Historical price for 340 CE is as follows
On 25 Jun RBLBANK was trading at 371.05. The strike last trading price was 30.3, which was -2.7 lower than the previous day. The implied volatity was 42.59, the open interest changed by -4 which decreased total open position to 163
On 24 Jun RBLBANK was trading at 377.05. The strike last trading price was 33, which was 3 higher than the previous day. The implied volatity was 33.63, the open interest changed by -7 which decreased total open position to 167
On 23 Jun RBLBANK was trading at 371.25. The strike last trading price was 30.05, which was -9.95 lower than the previous day. The implied volatity was 40.32, the open interest changed by -8 which decreased total open position to 174
On 22 Jun RBLBANK was trading at 378.50. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 38.29, the open interest changed by -2 which decreased total open position to 183
On 19 Jun RBLBANK was trading at 378.85. The strike last trading price was 39.2, which was 7.2 higher than the previous day. The implied volatity was 29.41, the open interest changed by -14 which decreased total open position to 185
On 18 Jun RBLBANK was trading at 369.25. The strike last trading price was 32.45, which was 0.45 higher than the previous day. The implied volatity was 39.77, the open interest changed by -18 which decreased total open position to 200
On 17 Jun RBLBANK was trading at 369.20. The strike last trading price was 31.9, which was -1.1 lower than the previous day. The implied volatity was 41.46, the open interest changed by -6 which decreased total open position to 218
On 16 Jun RBLBANK was trading at 369.70. The strike last trading price was 33, which was -1 lower than the previous day. The implied volatity was 35.93, the open interest changed by -5 which decreased total open position to 225
On 15 Jun RBLBANK was trading at 372.65. The strike last trading price was 34.55, which was 4.55 higher than the previous day. The implied volatity was 31.96, the open interest changed by -48 which decreased total open position to 233
On 12 Jun RBLBANK was trading at 365.85. The strike last trading price was 29.9, which was 5.9 higher than the previous day. The implied volatity was 33.84, the open interest changed by -4 which decreased total open position to 282
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 24.5, which was 1.5 higher than the previous day. The implied volatity was 36.06, the open interest changed by -191 which decreased total open position to 286
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 23.4, which was -2.6 lower than the previous day. The implied volatity was 33.43, the open interest changed by -33 which decreased total open position to 481
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 26.4, which was 13.4 higher than the previous day. The implied volatity was 33.92, the open interest changed by -18 which decreased total open position to 518
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 12.75, which was -5.25 lower than the previous day. The implied volatity was 29.59, the open interest changed by -106 which decreased total open position to 534
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 18.55, which was -2.45 lower than the previous day. The implied volatity was 30.73, the open interest changed by -21 which decreased total open position to 640
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 22, which was 4 higher than the previous day. The implied volatity was 34.78, the open interest changed by 78 which increased total open position to 673
On 3 Jun RBLBANK was trading at 348.20. The strike last trading price was 17.35, which was 2.35 higher than the previous day. The implied volatity was 31.69, the open interest changed by -29 which decreased total open position to 596
On 2 Jun RBLBANK was trading at 344.15. The strike last trading price was 15.5, which was 3.5 higher than the previous day. The implied volatity was 31.68, the open interest changed by -85 which decreased total open position to 626
On 1 Jun RBLBANK was trading at 338.80. The strike last trading price was 11.8, which was -4.2 lower than the previous day. The implied volatity was 30.97, the open interest changed by 99 which increased total open position to 711
On 29 May RBLBANK was trading at 345.00. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 30.05, the open interest changed by 39 which increased total open position to 616
On 27 May RBLBANK was trading at 348.25. The strike last trading price was 19, which was 2 higher than the previous day. The implied volatity was 32.49, the open interest changed by 118 which increased total open position to 585
On 26 May RBLBANK was trading at 344.25. The strike last trading price was 16.7, which was -1.3 lower than the previous day. The implied volatity was 30.71, the open interest changed by 13 which increased total open position to 479
On 25 May RBLBANK was trading at 343.35. The strike last trading price was 18.35, which was 5.35 higher than the previous day. The implied volatity was 35.04, the open interest changed by 129 which increased total open position to 464
On 22 May RBLBANK was trading at 334.35. The strike last trading price was 13.2, which was 3.2 higher than the previous day. The implied volatity was 32.41, the open interest changed by -8 which decreased total open position to 335
On 21 May RBLBANK was trading at 328.75. The strike last trading price was 9.4, which was -2.6 lower than the previous day. The implied volatity was 31.18, the open interest changed by 274 which increased total open position to 343
On 20 May RBLBANK was trading at 328.50. The strike last trading price was 12.4, which was 2.4 higher than the previous day. The implied volatity was 36.85, the open interest changed by 14 which increased total open position to 68
On 19 May RBLBANK was trading at 323.65. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 36.52, the open interest changed by 34 which increased total open position to 53
On 18 May RBLBANK was trading at 325.60. The strike last trading price was 11.5, which was -5.5 lower than the previous day. The implied volatity was 36.66, the open interest changed by -1 which decreased total open position to 17
On 15 May RBLBANK was trading at 338.10. The strike last trading price was 17.3, which was -0.7 lower than the previous day. The implied volatity was 37.63, the open interest changed by 7 which increased total open position to 17
On 14 May RBLBANK was trading at 337.20. The strike last trading price was 17.9, which was 4.9 higher than the previous day. The implied volatity was 36.48, the open interest changed by 4 which increased total open position to 10
On 13 May RBLBANK was trading at 325.75. The strike last trading price was 13.25, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May RBLBANK was trading at 325.25. The strike last trading price was 13.25, which was -10.75 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 7
On 11 May RBLBANK was trading at 337.50. The strike last trading price was 23.65, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May RBLBANK was trading at 343.45. The strike last trading price was 23.65, which was 2.25 higher than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 2
On 7 May RBLBANK was trading at 345.75. The strike last trading price was 21.5, which was 6.5 higher than the previous day. The implied volatity was 31.1, the open interest changed by 0 which decreased total open position to 2
On 6 May RBLBANK was trading at 335.85. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 2
On 5 May RBLBANK was trading at 332.95. The strike last trading price was 15, which was 4.9 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 0
On 4 May RBLBANK was trading at 330.20. 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
On 30 Apr RBLBANK was trading at 336.55. 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 29 Apr RBLBANK was trading at 341.20. 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
On 28 Apr RBLBANK was trading at 320.75. 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 27 Apr RBLBANK was trading at 312.80. 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 Apr RBLBANK was trading at 321.40. 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 Apr RBLBANK was trading at 312.45. 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 22 Apr RBLBANK was trading at 317.65. 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 21 Apr RBLBANK was trading at 320.40. 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 Apr RBLBANK was trading at 317.50. 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 17 Apr RBLBANK was trading at 315.55. 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 16 Apr RBLBANK was trading at 315.90. 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 15 Apr RBLBANK was trading at 319.70. 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 13 Apr RBLBANK was trading at 316.10. 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 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 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 Apr RBLBANK was trading at 301.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 30-Jun-2026 (3d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.08
Gamma: 0.0037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 371.05 | 0.25 | -0.1 (-28.57%) | 43.18 | 216 | -73 | 300 |
| 24 Jun | 377.05 | 0.35 | -0.15 (-30.00%) | 44.88 | 69 | -15 | 375 |
| 23 Jun | 371.25 | 0.5 | -0.2 (-28.57%) | 39.5 | 149 | -40 | 393 |
| 22 Jun | 378.50 | 0.65 | -0.3 (-31.58%) | 45.69 | 101 | 1 | 433 |
| 19 Jun | 378.85 | 0.9 | -0.4 (-30.77%) | 43.34 | 208 | 8 | 433 |
| 18 Jun | 369.25 | 1.1 | -0.2 (-15.38%) | 36.69 | 171 | -17 | 426 |
| 17 Jun | 369.20 | 1.3 | -0.05 (-3.70%) | 35.81 | 178 | -9 | 443 |
| 16 Jun | 369.70 | 1.25 | 0 (0.00%) | 34.95 | 229 | 22 | 453 |
| 15 Jun | 372.65 | 1.25 | -0.85 (-40.48%) | 36.17 | 429 | -92 | 441 |
| 12 Jun | 365.85 | 1.95 | -1.75 (-47.30%) | 33.23 | 703 | -4 | 532 |
| 11 Jun | 359.10 | 3.6 | -0.55 (-13.25%) | 33.85 | 1,000 | -202 | 545 |
| 10 Jun | 356.95 | 3.8 | 0.45 (13.43%) | 33.19 | 546 | 5 | 748 |
| 9 Jun | 361.00 | 3.35 | -4.4 (-56.77%) | 33.19 | 1,057 | 184 | 744 |
| 8 Jun | 344.95 | 8 | 2.45 (44.14%) | 31.51 | 311 | 5 | 553 |
| 5 Jun | 351.35 | 5.7 | 0.55 (10.68%) | 30.09 | 597 | -13 | 567 |
| 4 Jun | 353.75 | 5 | -2.3 (-31.51%) | 29.69 | 658 | 22 | 580 |
| 3 Jun | 348.20 | 7.2 | -0.8 (-10.00%) | 30.41 | 682 | 4 | 557 |
| 2 Jun | 344.15 | 7.85 | -2.85 (-26.64%) | 27.82 | 397 | 14 | 552 |
| 1 Jun | 338.80 | 10.6 | 1.9 (21.84%) | 28.26 | 333 | -20 | 538 |
| 29 May | 345.00 | 8.45 | 0.75 (9.74%) | 28.97 | 349 | -3 | 570 |
| 27 May | 348.25 | 7.6 | -2.15 (-22.05%) | 28.31 | 613 | 237 | 623 |
| 26 May | 344.25 | 9.55 | -1.15 (-10.75%) | 29.87 | 262 | 38 | 385 |
| 25 May | 343.35 | 10.05 | -4.95 (-33.00%) | 29.84 | 461 | 94 | 347 |
| 22 May | 334.35 | 14.95 | -2.85 (-16.01%) | 29.35 | 59 | 11 | 253 |
| 21 May | 328.75 | 18 | -2 (-10.00%) | 27.95 | 430 | 239 | 243 |
| 20 May | 328.50 | 20 | 20 (-13.98%) | 36.01 | 0 | 0 | 4 |
| 19 May | 323.65 | 20 | -3.25 (-13.98%) | 36.01 | 1 | 1 | 4 |
| 18 May | 325.60 | 23.25 | 4.95 (27.05%) | 36.49 | 7 | -1 | 3 |
| 15 May | 338.10 | 18.3 | -0.65 (-3.43%) | 39.25 | 2 | 0 | 3 |
| 14 May | 337.20 | 18.95 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 325.75 | 18.95 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 325.25 | 18.95 | 4 (26.76%) | 0 | 2 | 0 | 3 |
| 11 May | 337.50 | 14.95 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 343.45 | 14.95 | -9.3 (-38.35%) | 34.04 | 2 | 1 | 3 |
| 7 May | 345.75 | 24.25 | -30 (-55.30%) | 56.52 | 2 | 0 | 0 |
| 6 May | 335.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 332.95 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 330.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 336.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 341.20 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 320.75 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 312.80 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 321.40 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 312.45 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 317.65 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 320.40 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 317.50 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 315.55 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 315.90 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 319.70 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 316.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 322.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 317.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 322.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 312.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 318.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 301.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 340 expiring on 30JUN2026
Delta for 340 PE is -0.03
Historical price for 340 PE is as follows
On 25 Jun RBLBANK was trading at 371.05. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 43.18, the open interest changed by -73 which decreased total open position to 300
On 24 Jun RBLBANK was trading at 377.05. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 44.88, the open interest changed by -15 which decreased total open position to 375
On 23 Jun RBLBANK was trading at 371.25. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 39.5, the open interest changed by -40 which decreased total open position to 393
On 22 Jun RBLBANK was trading at 378.50. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 45.69, the open interest changed by 1 which increased total open position to 433
On 19 Jun RBLBANK was trading at 378.85. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 43.34, the open interest changed by 8 which increased total open position to 433
On 18 Jun RBLBANK was trading at 369.25. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 36.69, the open interest changed by -17 which decreased total open position to 426
On 17 Jun RBLBANK was trading at 369.20. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.81, the open interest changed by -9 which decreased total open position to 443
On 16 Jun RBLBANK was trading at 369.70. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 34.95, the open interest changed by 22 which increased total open position to 453
On 15 Jun RBLBANK was trading at 372.65. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 36.17, the open interest changed by -92 which decreased total open position to 441
On 12 Jun RBLBANK was trading at 365.85. The strike last trading price was 1.95, which was -1.75 lower than the previous day. The implied volatity was 33.23, the open interest changed by -4 which decreased total open position to 532
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 33.85, the open interest changed by -202 which decreased total open position to 545
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 3.8, which was 0.45 higher than the previous day. The implied volatity was 33.19, the open interest changed by 5 which increased total open position to 748
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 3.35, which was -4.4 lower than the previous day. The implied volatity was 33.19, the open interest changed by 184 which increased total open position to 744
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 8, which was 2.45 higher than the previous day. The implied volatity was 31.51, the open interest changed by 5 which increased total open position to 553
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 5.7, which was 0.55 higher than the previous day. The implied volatity was 30.09, the open interest changed by -13 which decreased total open position to 567
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 5, which was -2.3 lower than the previous day. The implied volatity was 29.69, the open interest changed by 22 which increased total open position to 580
On 3 Jun RBLBANK was trading at 348.20. The strike last trading price was 7.2, which was -0.8 lower than the previous day. The implied volatity was 30.41, the open interest changed by 4 which increased total open position to 557
On 2 Jun RBLBANK was trading at 344.15. The strike last trading price was 7.85, which was -2.85 lower than the previous day. The implied volatity was 27.82, the open interest changed by 14 which increased total open position to 552
On 1 Jun RBLBANK was trading at 338.80. The strike last trading price was 10.6, which was 1.9 higher than the previous day. The implied volatity was 28.26, the open interest changed by -20 which decreased total open position to 538
On 29 May RBLBANK was trading at 345.00. The strike last trading price was 8.45, which was 0.75 higher than the previous day. The implied volatity was 28.97, the open interest changed by -3 which decreased total open position to 570
On 27 May RBLBANK was trading at 348.25. The strike last trading price was 7.6, which was -2.15 lower than the previous day. The implied volatity was 28.31, the open interest changed by 237 which increased total open position to 623
On 26 May RBLBANK was trading at 344.25. The strike last trading price was 9.55, which was -1.15 lower than the previous day. The implied volatity was 29.87, the open interest changed by 38 which increased total open position to 385
On 25 May RBLBANK was trading at 343.35. The strike last trading price was 10.05, which was -4.95 lower than the previous day. The implied volatity was 29.84, the open interest changed by 94 which increased total open position to 347
On 22 May RBLBANK was trading at 334.35. The strike last trading price was 14.95, which was -2.85 lower than the previous day. The implied volatity was 29.35, the open interest changed by 11 which increased total open position to 253
On 21 May RBLBANK was trading at 328.75. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 27.95, the open interest changed by 239 which increased total open position to 243
On 20 May RBLBANK was trading at 328.50. The strike last trading price was 20, which was 20 higher than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 4
On 19 May RBLBANK was trading at 323.65. The strike last trading price was 20, which was -3.25 lower than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 4
On 18 May RBLBANK was trading at 325.60. The strike last trading price was 23.25, which was 4.95 higher than the previous day. The implied volatity was 36.49, the open interest changed by -1 which decreased total open position to 3
On 15 May RBLBANK was trading at 338.10. The strike last trading price was 18.3, which was -0.65 lower than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 3
On 14 May RBLBANK was trading at 337.20. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May RBLBANK was trading at 325.75. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May RBLBANK was trading at 325.25. The strike last trading price was 18.95, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May RBLBANK was trading at 337.50. The strike last trading price was 14.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May RBLBANK was trading at 343.45. The strike last trading price was 14.95, which was -9.3 lower than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 3
On 7 May RBLBANK was trading at 345.75. The strike last trading price was 24.25, which was -30 lower than the previous day. The implied volatity was 56.52, the open interest changed by 0 which decreased total open position to 0
On 6 May RBLBANK was trading at 335.85. 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 May RBLBANK was trading at 332.95. 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 4 May RBLBANK was trading at 330.20. 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
On 30 Apr RBLBANK was trading at 336.55. 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 29 Apr RBLBANK was trading at 341.20. 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
On 28 Apr RBLBANK was trading at 320.75. 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 27 Apr RBLBANK was trading at 312.80. 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 Apr RBLBANK was trading at 321.40. 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 Apr RBLBANK was trading at 312.45. 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 22 Apr RBLBANK was trading at 317.65. 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 21 Apr RBLBANK was trading at 320.40. 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 Apr RBLBANK was trading at 317.50. 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 17 Apr RBLBANK was trading at 315.55. 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 16 Apr RBLBANK was trading at 315.90. 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 15 Apr RBLBANK was trading at 319.70. 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 13 Apr RBLBANK was trading at 316.10. 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 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 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 8 Apr RBLBANK was trading at 322.85. 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 7 Apr RBLBANK was trading at 312.60. 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 Apr RBLBANK was trading at 318.15. 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 2 Apr RBLBANK was trading at 301.00. 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
