RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.04
Theta: -0.23
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 11.05 | -5.10 | 53.38 | 12 | -3 | 7 | |||
| 19 Dec | 164.33 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 165.88 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 167.05 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 172.53 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 173.25 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 173.64 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 179.05 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 178.08 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 171.36 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 174.66 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 174.22 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 173.40 | 16.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 162.71 | 16.15 | 0.00 | 0.00 | 0 | 0 | 10 | |||
| 2 Dec | 155.96 | 16.15 | -16.00 | 40.45 | 27 | 9 | 9 | |||
| 29 Nov | 154.98 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 157.49 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 158.06 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 158.31 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 156.18 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 156.18 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 158.39 | 32.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 154.73 | 32.15 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 142.5 expiring on 26DEC2024
Delta for 142.5 CE is 0.85
Historical price for 142.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 11.05, which was -5.10 lower than the previous day. The implied volatity was 53.38, the open interest changed by -3 which decreased total open position to 7
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 16.15, 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 16.15, 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 16.15, 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 16.15, 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 16.15, 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 16.15, 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 16.15, 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 16.15, 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 16.15, 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 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 16.15, 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 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 16.15, 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 16.15, 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 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 16.15, 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 10
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 16.15, which was -16.00 lower than the previous day. The implied volatity was 40.45, the open interest changed by 9 which increased total open position to 9
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 32.15, 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 32.15, 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 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 32.15, 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 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 32.15, 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 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 32.15, 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 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 32.15, 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 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 32.15, 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 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 32.15, 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 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 32.15, 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 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 32.15, 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 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 32.15, 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 142.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.05
Theta: -0.22
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 0.95 | 0.70 | 56.28 | 418 | 3 | 98 |
| 19 Dec | 164.33 | 0.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 165.88 | 0.25 | 0.00 | - | 1 | 0 | 96 |
| 17 Dec | 167.05 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 172.53 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 173.25 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 173.64 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 171.36 | 0.25 | 0.00 | 0.00 | 0 | -18 | 0 |
| 6 Dec | 174.66 | 0.25 | -0.35 | 48.74 | 38 | -18 | 96 |
| 5 Dec | 174.22 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 173.40 | 0.6 | 0.00 | 0.00 | 0 | -20 | 0 |
| 3 Dec | 162.71 | 0.6 | -0.75 | 41.45 | 20 | -18 | 116 |
| 2 Dec | 155.96 | 1.35 | -1.95 | 39.97 | 979 | 133 | 133 |
| 29 Nov | 154.98 | 3.3 | 0.00 | 10.13 | 0 | 0 | 0 |
| 28 Nov | 157.49 | 3.3 | 0.00 | 11.56 | 0 | 0 | 0 |
| 27 Nov | 158.06 | 3.3 | 0.00 | 11.35 | 0 | 0 | 0 |
| 26 Nov | 158.11 | 3.3 | 0.00 | 11.39 | 0 | 0 | 0 |
| 25 Nov | 158.31 | 3.3 | 0.00 | 11.52 | 0 | 0 | 0 |
| 22 Nov | 157.40 | 3.3 | 0.00 | 10.63 | 0 | 0 | 0 |
| 21 Nov | 156.23 | 3.3 | 0.00 | 9.78 | 0 | 0 | 0 |
| 20 Nov | 156.18 | 3.3 | 0.00 | 9.08 | 0 | 0 | 0 |
| 19 Nov | 156.18 | 3.3 | 0.00 | 9.08 | 0 | 0 | 0 |
| 18 Nov | 158.39 | 3.3 | 0.00 | 10.87 | 0 | 0 | 0 |
| 14 Nov | 154.73 | 3.3 | 8.80 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 142.5 expiring on 26DEC2024
Delta for 142.5 PE is -0.16
Historical price for 142.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.95, which was 0.70 higher than the previous day. The implied volatity was 56.28, the open interest changed by 3 which increased total open position to 98
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 0.25, 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 0.25, 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 96
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 0.25, 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 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 0.25, 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 0.25, 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 0.25, 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 0.25, 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 0.25, 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 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 48.74, the open interest changed by -18 which decreased total open position to 96
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 0.6, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 41.45, the open interest changed by -18 which decreased total open position to 116
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 1.35, which was -1.95 lower than the previous day. The implied volatity was 39.97, the open interest changed by 133 which increased total open position to 133
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 10.13, 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 3.3, which was 0.00 lower than the previous day. The implied volatity was 11.56, the open interest changed by 0 which decreased total open position to 0
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 11.35, the open interest changed by 0 which decreased total open position to 0
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 11.39, the open interest changed by 0 which decreased total open position to 0
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 11.52, the open interest changed by 0 which decreased total open position to 0
On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 10.63, the open interest changed by 0 which decreased total open position to 0
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 9.78, the open interest changed by 0 which decreased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 10.87, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was 8.80, the open interest changed by 0 which decreased total open position to 0
