RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 135 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 23.3 | -17.65 | - | 2 | 0 | 13 | |||
| 19 Dec | 164.33 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 18 Dec | 165.88 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 17 Dec | 167.05 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 16 Dec | 172.53 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 13 Dec | 173.25 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 12 Dec | 173.64 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 179.05 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 178.08 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 9 Dec | 171.36 | 40.95 | 0.00 | 0.00 | 0 | 0 | 13 | |||
| 6 Dec | 174.66 | 40.95 | 20.70 | - | 4 | 0 | 15 | |||
| 5 Dec | 174.22 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 173.40 | 20.25 | 0.00 | 0.00 | 0 | 0 | 15 | |||
| 3 Dec | 162.71 | 20.25 | 0.00 | 0.00 | 29 | 0 | 15 | |||
| 2 Dec | 155.96 | 20.25 | -38.35 | - | 29 | 15 | 15 | |||
| 29 Nov | 154.98 | 58.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 157.49 | 58.6 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 135 expiring on 26DEC2024
Delta for 135 CE is -
Historical price for 135 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 23.3, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 40.95, which was 0.00 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 40.95, which was 0.00 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 13
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 40.95, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 20.25, which was 0.00 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 Dec RBLBANK was trading at 173.40. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 15
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 15
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 20.25, which was -38.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 58.6, 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 Nov RBLBANK was trading at 157.49. The strike last trading price was 58.6, 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 26DEC2024 135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.02
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 0.3 | 0.25 | 62.24 | 135 | 4 | 97 |
| 19 Dec | 164.33 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 165.88 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 167.05 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 172.53 | 0.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 173.25 | 0.05 | -0.05 | - | 1 | 0 | 94 |
| 12 Dec | 173.64 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 171.36 | 0.1 | 0.00 | 0.00 | 0 | -12 | 0 |
| 6 Dec | 174.66 | 0.1 | -0.05 | - | 23 | -12 | 94 |
| 5 Dec | 174.22 | 0.15 | 0.00 | - | 6 | -5 | 107 |
| 4 Dec | 173.40 | 0.15 | -0.10 | 51.75 | 2 | -1 | 113 |
| 3 Dec | 162.71 | 0.25 | -0.40 | 44.96 | 14 | -13 | 115 |
| 2 Dec | 155.96 | 0.65 | 0.30 | 43.90 | 724 | 133 | 134 |
| 29 Nov | 154.98 | 0.35 | -0.60 | 34.42 | 2 | 1 | 1 |
| 28 Nov | 157.49 | 0.95 | 16.70 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 135 expiring on 26DEC2024
Delta for 135 PE is -0.06
Historical price for 135 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.3, which was 0.25 higher than the previous day. The implied volatity was 62.24, the open interest changed by 4 which increased total open position to 97
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 0.05, which was 0.00 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 0.05, which was 0.00 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 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 0.05, which was 0.00 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 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 0.05, 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 94
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 0.1, which was 0.00 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 0.1, which was 0.00 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 0.1, which was 0.00 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 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. 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 -12 which decreased total open position to 94
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 107
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 51.75, the open interest changed by -1 which decreased total open position to 113
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was 44.96, the open interest changed by -13 which decreased total open position to 115
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.65, which was 0.30 higher than the previous day. The implied volatity was 43.90, the open interest changed by 133 which increased total open position to 134
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 0.35, which was -0.60 lower than the previous day. The implied volatity was 34.42, the open interest changed by 1 which increased total open position to 1
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was 16.70, the open interest changed by 0 which decreased total open position to 0
