RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
08 Apr 2025 05:51 PM IST
| RBLBANK 24APR2025 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 169.75 | 41 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 169.76 | 41 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 175.68 | 41 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 175.38 | 41 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 171.33 | 41 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 176.24 | 41 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 173.53 | 41 | -1.2 | - | 1 | 0 | 7 | |||
| 27 Mar | 176.91 | 42.2 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 26 Mar | 178.93 | 42.2 | 5.7 | - | 2 | 0 | 6 | |||
| 25 Mar | 175.19 | 36.5 | 17.5 | 41.34 | 5 | 2 | 3 | |||
| 24 Mar | 175.12 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 19 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Mar | 154.33 | 19 | -11.4 | 46.94 | 1 | 0 | 0 | |||
| 13 Mar | 156.32 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 162.49 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 30.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 150.97 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 156.82 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 164.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 160.43 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 164.35 | 0 | 0 | - | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 140 expiring on 24APR2025
Delta for 140 CE is 0.00
Historical price for 140 CE is as follows
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 41, 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 41, 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 41, 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 41, 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 41, 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 41, 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 41, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 42.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 42.2, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 36.5, which was 17.5 higher than the previous day. The implied volatity was 41.34, the open interest changed by 2 which increased total open position to 3
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 19, 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 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 19, 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 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 19, 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 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 19, 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 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 19, which was -11.4 lower than the previous day. The implied volatity was 46.94, 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 30.4, 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 30.4, 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 30.4, 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 Mar RBLBANK was trading at 161.02. The strike last trading price was 30.4, 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 30.4, 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 30.4, 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 Mar RBLBANK was trading at 158.22. The strike last trading price was 30.4, 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 30.4, 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 30.4, 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 14 Feb RBLBANK was trading at 156.82. 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 13 Feb RBLBANK was trading at 164.55. 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 12 Feb RBLBANK was trading at 160.43. 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 3 Feb RBLBANK was trading at 164.35. 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 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.04
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 169.75 | 0.6 | -0.45 | 64.01 | 31 | -7 | 86 |
| 7 Apr | 169.76 | 1 | 0.7 | 70.28 | 156 | 14 | 90 |
| 4 Apr | 175.68 | 0.3 | 0 | - | 39 | -12 | 80 |
| 3 Apr | 175.38 | 0.3 | -0.1 | 53.90 | 28 | -20 | 92 |
| 2 Apr | 171.33 | 0.4 | 0 | 50.50 | 80 | 45 | 112 |
| 1 Apr | 176.24 | 0.4 | -0.15 | 55.56 | 14 | 2 | 67 |
| 28 Mar | 173.53 | 0.55 | -0.05 | 51.48 | 75 | 34 | 65 |
| 27 Mar | 176.91 | 0.6 | -0.05 | 55.28 | 3 | 0 | 32 |
| 26 Mar | 178.93 | 0.65 | -0.05 | 57.45 | 5 | 1 | 31 |
| 25 Mar | 175.19 | 0.7 | 0.05 | 53.93 | 12 | 4 | 29 |
| 24 Mar | 175.12 | 0.65 | -0.2 | 52.20 | 1 | 0 | 25 |
| 21 Mar | 168.30 | 0.85 | -0.2 | 45.87 | 2 | 0 | 26 |
| 20 Mar | 164.57 | 1.05 | -0.05 | 44.76 | 13 | -5 | 27 |
| 19 Mar | 167.23 | 1.1 | -0.3 | 46.63 | 26 | 0 | 33 |
| 18 Mar | 162.28 | 1.35 | -1.7 | 43.53 | 2 | 0 | 32 |
| 17 Mar | 154.33 | 3.05 | 0.7 | 46.87 | 13 | 6 | 32 |
| 13 Mar | 156.32 | 2.35 | 1.1 | 43.28 | 5 | 2 | 25 |
| 12 Mar | 155.96 | 1.25 | -1.75 | 33.35 | 18 | 0 | 40 |
| 11 Mar | 155.68 | 3 | 1.05 | 45.43 | 1 | 0 | 39 |
| 10 Mar | 161.02 | 1.95 | 0.35 | 41.99 | 1 | 0 | 38 |
| 7 Mar | 163.79 | 1.6 | -3.3 | 42.25 | 5 | 3 | 38 |
| 6 Mar | 162.49 | 4.9 | 0 | 0.00 | 0 | 18 | 0 |
| 5 Mar | 158.22 | 4.9 | -3.1 | 57.22 | 18 | 0 | 17 |
| 4 Mar | 154.52 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 155.17 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 150.97 | 5.6 | 0 | 6.56 | 0 | 0 | 0 |
| 14 Feb | 156.82 | 5.6 | 0 | 9.36 | 0 | 0 | 0 |
| 13 Feb | 164.55 | 5.6 | 0 | 12.01 | 0 | 0 | 0 |
| 12 Feb | 160.43 | 5.6 | 0 | 10.60 | 0 | 0 | 0 |
| 3 Feb | 164.35 | 5.6 | 0 | 11.40 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 140 expiring on 24APR2025
Delta for 140 PE is -0.06
Historical price for 140 PE is as follows
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 64.01, the open interest changed by -7 which decreased total open position to 86
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 1, which was 0.7 higher than the previous day. The implied volatity was 70.28, the open interest changed by 14 which increased total open position to 90
On 4 Apr RBLBANK was trading at 175.68. 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 -12 which decreased total open position to 80
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 53.90, the open interest changed by -20 which decreased total open position to 92
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 50.50, the open interest changed by 45 which increased total open position to 112
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 55.56, the open interest changed by 2 which increased total open position to 67
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 51.48, the open interest changed by 34 which increased total open position to 65
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 55.28, the open interest changed by 0 which decreased total open position to 32
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 57.45, the open interest changed by 1 which increased total open position to 31
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 53.93, the open interest changed by 4 which increased total open position to 29
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 52.20, the open interest changed by 0 which decreased total open position to 25
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 45.87, the open interest changed by 0 which decreased total open position to 26
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 44.76, the open interest changed by -5 which decreased total open position to 27
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 46.63, the open interest changed by 0 which decreased total open position to 33
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 1.35, which was -1.7 lower than the previous day. The implied volatity was 43.53, the open interest changed by 0 which decreased total open position to 32
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 3.05, which was 0.7 higher than the previous day. The implied volatity was 46.87, the open interest changed by 6 which increased total open position to 32
On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 2.35, which was 1.1 higher than the previous day. The implied volatity was 43.28, the open interest changed by 2 which increased total open position to 25
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 1.25, which was -1.75 lower than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 40
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 3, which was 1.05 higher than the previous day. The implied volatity was 45.43, the open interest changed by 0 which decreased total open position to 39
On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was 41.99, the open interest changed by 0 which decreased total open position to 38
On 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 1.6, which was -3.3 lower than the previous day. The implied volatity was 42.25, the open interest changed by 3 which increased total open position to 38
On 6 Mar RBLBANK was trading at 162.49. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 4.9, which was -3.1 lower than the previous day. The implied volatity was 57.22, the open interest changed by 0 which decreased total open position to 17
On 4 Mar RBLBANK was trading at 154.52. The strike last trading price was 8, 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 Mar RBLBANK was trading at 155.17. The strike last trading price was 8, 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 18 Feb RBLBANK was trading at 150.97. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 14 Feb RBLBANK was trading at 156.82. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RBLBANK was trading at 164.55. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 12.01, the open interest changed by 0 which decreased total open position to 0
On 12 Feb RBLBANK was trading at 160.43. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 10.60, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 164.35. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 11.40, the open interest changed by 0 which decreased total open position to 0
