RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
09 Apr 2025 04:11 PM IST
| RBLBANK 24APR2025 130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 168.67 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 169.75 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 169.76 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 175.68 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 175.38 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 171.33 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 176.24 | 37.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 173.53 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 176.91 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 37.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 162.28 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 162.49 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 37.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 158.44 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 158.44 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 160.98 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 162.58 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 160.14 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 161.08 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 150.97 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 155.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 170.85 | 0 | 0 | - | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 130 expiring on 24APR2025
Delta for 130 CE is 0.00
Historical price for 130 CE is as follows
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 176.91. The strike last trading price was 37.85, 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 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 175.19. The strike last trading price was 37.85, 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 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 168.30. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 164.57. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 167.23. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 162.28. The strike last trading price was 37.85, 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 156.32. The strike last trading price was 37.85, 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 155.96. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 163.79. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RBLBANK was trading at 162.49. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RBLBANK was trading at 154.52. The strike last trading price was 37.85, 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 Mar RBLBANK was trading at 155.17. The strike last trading price was 37.85, 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 26 Feb RBLBANK was trading at 158.44. 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 25 Feb RBLBANK was trading at 158.44. 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 24 Feb RBLBANK was trading at 160.98. 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 21 Feb RBLBANK was trading at 162.58. 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 20 Feb RBLBANK was trading at 160.14. 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 161.08. 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 150.97. 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 155.80. 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 5 Feb RBLBANK was trading at 170.85. 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
| RBLBANK 24APR2025 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 168.67 | 0.3 | 0 | - | 20 | 3 | 82 |
| 8 Apr | 169.75 | 0.3 | -0.1 | - | 15 | -3 | 79 |
| 7 Apr | 169.76 | 0.4 | 0.3 | - | 64 | 10 | 83 |
| 4 Apr | 175.68 | 0.1 | -0.05 | - | 7 | 0 | 79 |
| 3 Apr | 175.38 | 0.15 | 0 | - | 92 | -28 | 80 |
| 2 Apr | 171.33 | 0.1 | -0.15 | 52.14 | 49 | 1 | 132 |
| 1 Apr | 176.24 | 0.25 | -0.2 | - | 12 | 0 | 131 |
| 28 Mar | 173.53 | 0.45 | 0 | - | 75 | 28 | 131 |
| 27 Mar | 176.91 | 0.45 | 0.05 | - | 2 | -1 | 103 |
| 26 Mar | 178.93 | 0.4 | 0 | - | 15 | 8 | 104 |
| 25 Mar | 175.19 | 0.4 | -0.25 | - | 11 | -2 | 94 |
| 24 Mar | 175.12 | 0.85 | 0.3 | - | 82 | 25 | 77 |
| 21 Mar | 168.30 | 0.55 | 0 | 54.32 | 1 | 0 | 53 |
| 20 Mar | 164.57 | 0.55 | -0.15 | 50.56 | 2 | -1 | 54 |
| 19 Mar | 167.23 | 0.7 | -0.2 | 54.26 | 35 | 7 | 59 |
| 18 Mar | 162.28 | 0.9 | -0.45 | 52.10 | 8 | 2 | 54 |
| 13 Mar | 156.32 | 1.35 | -0.25 | 48.46 | 4 | 1 | 52 |
| 12 Mar | 155.96 | 1.6 | 0.1 | 50.41 | 7 | 2 | 51 |
| 11 Mar | 155.68 | 1.5 | 0.75 | 49.10 | 8 | -1 | 48 |
| 7 Mar | 163.79 | 0.75 | -0.15 | 45.39 | 17 | 2 | 48 |
| 6 Mar | 162.49 | 0.9 | -0.9 | 45.77 | 10 | 5 | 45 |
| 4 Mar | 154.52 | 1.8 | -0.1 | 47.02 | 9 | 0 | 38 |
| 3 Mar | 155.17 | 1.9 | 0.6 | 48.23 | 36 | 25 | 37 |
| 26 Feb | 158.44 | 1.25 | -0.35 | 42.26 | 4 | 2 | 12 |
| 25 Feb | 158.44 | 1.25 | -0.35 | 42.26 | 4 | 2 | 12 |
| 24 Feb | 160.98 | 1.6 | 0.15 | 48.70 | 2 | 0 | 10 |
| 21 Feb | 162.58 | 1.45 | 0.05 | 47.39 | 1 | 0 | 9 |
| 20 Feb | 160.14 | 1.4 | -0.6 | 44.41 | 1 | 0 | 8 |
| 19 Feb | 161.08 | 2 | 0 | 49.40 | 3 | 1 | 6 |
| 18 Feb | 150.97 | 2 | 0 | 0.00 | 0 | 3 | 0 |
| 17 Feb | 155.80 | 2 | 1 | 44.19 | 9 | 3 | 5 |
| 5 Feb | 170.85 | 1 | -2 | 44.27 | 2 | 0 | 1 |
For Rbl Bank Limited - strike price 130 expiring on 24APR2025
Delta for 130 PE is -
Historical price for 130 PE is as follows
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 82
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 79
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 0.4, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 83
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 80
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 52.14, the open interest changed by 1 which increased total open position to 132
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 131
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 103
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 104
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 94
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 77
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 54.32, the open interest changed by 0 which decreased total open position to 53
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 50.56, the open interest changed by -1 which decreased total open position to 54
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 54.26, the open interest changed by 7 which increased total open position to 59
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 52.10, the open interest changed by 2 which increased total open position to 54
On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 48.46, the open interest changed by 1 which increased total open position to 52
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 50.41, the open interest changed by 2 which increased total open position to 51
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 1.5, which was 0.75 higher than the previous day. The implied volatity was 49.10, the open interest changed by -1 which decreased total open position to 48
On 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 45.39, the open interest changed by 2 which increased total open position to 48
On 6 Mar RBLBANK was trading at 162.49. The strike last trading price was 0.9, which was -0.9 lower than the previous day. The implied volatity was 45.77, the open interest changed by 5 which increased total open position to 45
On 4 Mar RBLBANK was trading at 154.52. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 47.02, the open interest changed by 0 which decreased total open position to 38
On 3 Mar RBLBANK was trading at 155.17. The strike last trading price was 1.9, which was 0.6 higher than the previous day. The implied volatity was 48.23, the open interest changed by 25 which increased total open position to 37
On 26 Feb RBLBANK was trading at 158.44. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 42.26, the open interest changed by 2 which increased total open position to 12
On 25 Feb RBLBANK was trading at 158.44. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 42.26, the open interest changed by 2 which increased total open position to 12
On 24 Feb RBLBANK was trading at 160.98. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 48.70, the open interest changed by 0 which decreased total open position to 10
On 21 Feb RBLBANK was trading at 162.58. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 47.39, the open interest changed by 0 which decreased total open position to 9
On 20 Feb RBLBANK was trading at 160.14. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 44.41, the open interest changed by 0 which decreased total open position to 8
On 19 Feb RBLBANK was trading at 161.08. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 49.40, the open interest changed by 1 which increased total open position to 6
On 18 Feb RBLBANK was trading at 150.97. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Feb RBLBANK was trading at 155.80. The strike last trading price was 2, which was 1 higher than the previous day. The implied volatity was 44.19, the open interest changed by 3 which increased total open position to 5
On 5 Feb RBLBANK was trading at 170.85. The strike last trading price was 1, which was -2 lower than the previous day. The implied volatity was 44.27, the open interest changed by 0 which decreased total open position to 1
