RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
08 Apr 2025 05:51 PM IST
| RBLBANK 24APR2025 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 169.75 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 169.76 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 175.68 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 175.38 | 27.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 171.33 | 27.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 176.24 | 27.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 173.53 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 176.91 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 162.49 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 27.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 27.05 | 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 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 168.23 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 169.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 166.16 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 164.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 166.67 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 145 expiring on 24APR2025
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 27.05, 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 169.76. The strike last trading price was 27.05, 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 Apr RBLBANK was trading at 175.68. The strike last trading price was 27.05, 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 Apr RBLBANK was trading at 175.38. The strike last trading price was 27.05, 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 171.33. The strike last trading price was 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 Mar RBLBANK was trading at 154.33. The strike last trading price was 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 27.05, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 168.23. The strike last trading price was 0, 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 Feb RBLBANK was trading at 169.50. The strike last trading price was 0, 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 Feb RBLBANK was trading at 166.16. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RBLBANK was trading at 166.67. The strike last trading price was 0, 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
| RBLBANK 24APR2025 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.05
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 169.75 | 0.85 | -0.65 | 59.99 | 2 | 0 | 18 |
| 7 Apr | 169.76 | 1.4 | 1 | 66.94 | 33 | -4 | 18 |
| 4 Apr | 175.68 | 0.4 | -0.05 | 52.07 | 17 | 3 | 22 |
| 3 Apr | 175.38 | 0.45 | -0.05 | 50.93 | 17 | -10 | 19 |
| 2 Apr | 171.33 | 0.5 | -0.35 | 45.47 | 12 | -1 | 21 |
| 1 Apr | 176.24 | 0.9 | 0.05 | 0.00 | 0 | 19 | 0 |
| 28 Mar | 173.53 | 0.9 | -0.25 | 50.37 | 36 | 19 | 22 |
| 27 Mar | 176.91 | 1.15 | -1.3 | 57.02 | 1 | 0 | 2 |
| 26 Mar | 178.93 | 2.45 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 175.19 | 2.45 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 175.12 | 2.45 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 168.30 | 2.45 | 0.85 | 55.21 | 1 | 0 | 1 |
| 20 Mar | 164.57 | 1.6 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 167.23 | 1.6 | -5.55 | 44.76 | 6 | 2 | 2 |
| 18 Mar | 162.28 | 7.15 | 0 | 11.19 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 7.15 | 0 | 7.23 | 0 | 0 | 0 |
| 13 Mar | 156.32 | 7.15 | 0 | 7.86 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 7.15 | 0 | 7.78 | 0 | 0 | 0 |
| 11 Mar | 155.68 | 7.15 | 0 | 7.82 | 0 | 0 | 0 |
| 10 Mar | 161.02 | 7.15 | 0 | 9.39 | 0 | 0 | 0 |
| 7 Mar | 163.79 | 7.15 | 0 | 10.82 | 0 | 0 | 0 |
| 6 Mar | 162.49 | 7.15 | 0 | 10.19 | 0 | 0 | 0 |
| 5 Mar | 158.22 | 7.15 | 0 | 8.36 | 0 | 0 | 0 |
| 4 Mar | 154.52 | 7.15 | 0 | 6.66 | 0 | 0 | 0 |
| 3 Mar | 155.17 | 7.15 | 0 | 7.00 | 0 | 0 | 0 |
| 18 Feb | 150.97 | 7.15 | 0 | 4.70 | 0 | 0 | 0 |
| 14 Feb | 156.82 | 0 | 0 | 6.59 | 0 | 0 | 0 |
| 13 Feb | 164.55 | 0 | 0 | 10.08 | 0 | 0 | 0 |
| 12 Feb | 160.43 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 168.23 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 169.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 166.16 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 164.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 166.67 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 145 expiring on 24APR2025
Delta for 145 PE is -0.08
Historical price for 145 PE is as follows
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 59.99, the open interest changed by 0 which decreased total open position to 18
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 1.4, which was 1 higher than the previous day. The implied volatity was 66.94, the open interest changed by -4 which decreased total open position to 18
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 52.07, the open interest changed by 3 which increased total open position to 22
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 50.93, the open interest changed by -10 which decreased total open position to 19
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 45.47, the open interest changed by -1 which decreased total open position to 21
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 50.37, the open interest changed by 19 which increased total open position to 22
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 1.15, which was -1.3 lower than the previous day. The implied volatity was 57.02, the open interest changed by 0 which decreased total open position to 2
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 2.45, 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 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 2.45, 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 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 2.45, 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 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 2.45, which was 0.85 higher than the previous day. The implied volatity was 55.21, the open interest changed by 0 which decreased total open position to 1
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 1.6, 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 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 1.6, which was -5.55 lower than the previous day. The implied volatity was 44.76, the open interest changed by 2 which increased total open position to 2
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 11.19, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 7.23, 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 7.15, which was 0 lower than the previous day. The implied volatity was 7.86, 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 7.15, which was 0 lower than the previous day. The implied volatity was 7.78, 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 7.15, which was 0 lower than the previous day. The implied volatity was 7.82, 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 7.15, which was 0 lower than the previous day. The implied volatity was 9.39, 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 7.15, which was 0 lower than the previous day. The implied volatity was 10.82, 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 7.15, which was 0 lower than the previous day. The implied volatity was 10.19, 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 7.15, which was 0 lower than the previous day. The implied volatity was 8.36, 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 7.15, which was 0 lower than the previous day. The implied volatity was 6.66, 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 7.15, which was 0 lower than the previous day. The implied volatity was 7.00, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.70, 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 6.59, 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 10.08, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 168.23. The strike last trading price was 0, 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 Feb RBLBANK was trading at 169.50. The strike last trading price was 0, 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 Feb RBLBANK was trading at 166.16. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RBLBANK was trading at 166.67. The strike last trading price was 0, 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
