RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.06
Theta: -0.25
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 6.5 | -25.50 | 42.07 | 149 | -8 | 84 | |||
| 19 Dec | 164.33 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 165.88 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 167.05 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 172.53 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 173.25 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 173.64 | 32 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 179.05 | 32 | 6.00 | - | 1 | 0 | 93 | |||
| 10 Dec | 178.08 | 26 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 171.36 | 26 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 6 Dec | 174.66 | 26 | -0.70 | - | 17 | -2 | 96 | |||
| 5 Dec | 174.22 | 26.7 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 4 Dec | 173.40 | 26.7 | 11.80 | - | 6 | -1 | 103 | |||
| 3 Dec | 162.71 | 14.9 | 2.70 | - | 2 | -1 | 105 | |||
| 2 Dec | 155.96 | 12.2 | 1.20 | 39.40 | 847 | 95 | 113 | |||
| 29 Nov | 154.98 | 11 | -17.40 | 35.20 | 31 | 19 | 19 | |||
| 28 Nov | 157.49 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 158.06 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 158.31 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 156.18 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 156.18 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 158.39 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 154.73 | 28.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 28.4 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 147.5 expiring on 26DEC2024
Delta for 147.5 CE is 0.75
Historical price for 147.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 6.5, which was -25.50 lower than the previous day. The implied volatity was 42.07, the open interest changed by -8 which decreased total open position to 84
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 32, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 26, 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 26, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 26, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 96
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 26.7, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 103
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 14.9, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 105
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 12.2, which was 1.20 higher than the previous day. The implied volatity was 39.40, the open interest changed by 95 which increased total open position to 113
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 11, which was -17.40 lower than the previous day. The implied volatity was 35.20, the open interest changed by 19 which increased total open position to 19
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 28.4, 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 147.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.07
Theta: -0.27
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 1.85 | 1.80 | 51.24 | 1,224 | 144 | 336 |
| 19 Dec | 164.33 | 0.05 | 0.00 | 0.00 | 0 | -12 | 0 |
| 18 Dec | 165.88 | 0.05 | 0.00 | 38.07 | 12 | -9 | 195 |
| 17 Dec | 167.05 | 0.05 | 0.00 | 38.03 | 1 | 0 | 205 |
| 16 Dec | 172.53 | 0.05 | -0.05 | 42.51 | 15 | -9 | 211 |
| 13 Dec | 173.25 | 0.1 | 0.00 | 0.00 | 0 | -2 | 0 |
| 12 Dec | 173.64 | 0.1 | -0.20 | 41.22 | 2 | 0 | 222 |
| 11 Dec | 179.05 | 0.3 | -0.10 | 54.89 | 3 | -2 | 223 |
| 10 Dec | 178.08 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 171.36 | 0.4 | 0.00 | 0.00 | 0 | 39 | 0 |
| 6 Dec | 174.66 | 0.4 | -0.05 | 45.92 | 316 | 37 | 223 |
| 5 Dec | 174.22 | 0.45 | 0.05 | 45.88 | 21 | -3 | 186 |
| 4 Dec | 173.40 | 0.4 | -0.85 | 43.24 | 32 | -30 | 191 |
| 3 Dec | 162.71 | 1.25 | -0.95 | 42.27 | 113 | -112 | 222 |
| 2 Dec | 155.96 | 2.2 | -0.10 | 37.69 | 3,083 | 253 | 336 |
| 29 Nov | 154.98 | 2.3 | -2.20 | 34.01 | 182 | 80 | 80 |
| 28 Nov | 157.49 | 4.5 | 0.00 | 8.59 | 0 | 0 | 0 |
| 27 Nov | 158.06 | 4.5 | 0.00 | 8.38 | 0 | 0 | 0 |
| 26 Nov | 158.11 | 4.5 | 0.00 | 8.33 | 0 | 0 | 0 |
| 25 Nov | 158.31 | 4.5 | 0.00 | 8.46 | 0 | 0 | 0 |
| 22 Nov | 157.40 | 4.5 | 0.00 | 7.83 | 0 | 0 | 0 |
| 21 Nov | 156.23 | 4.5 | 0.00 | 6.75 | 0 | 0 | 0 |
| 20 Nov | 156.18 | 4.5 | 0.00 | 6.25 | 0 | 0 | 0 |
| 19 Nov | 156.18 | 4.5 | 0.00 | 6.25 | 0 | 0 | 0 |
| 18 Nov | 158.39 | 4.5 | 0.00 | 8.11 | 0 | 0 | 0 |
| 14 Nov | 154.73 | 4.5 | 0.00 | 5.93 | 0 | 0 | 0 |
| 13 Nov | 152.12 | 4.5 | 4.36 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 147.5 expiring on 26DEC2024
Delta for 147.5 PE is -0.29
Historical price for 147.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 1.85, which was 1.80 higher than the previous day. The implied volatity was 51.24, the open interest changed by 144 which increased total open position to 336
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 -12 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 38.07, the open interest changed by -9 which decreased total open position to 195
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 38.03, the open interest changed by 0 which decreased total open position to 205
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 42.51, the open interest changed by -9 which decreased total open position to 211
On 13 Dec RBLBANK was trading at 173.25. 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 -2 which decreased total open position to 0
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was 41.22, the open interest changed by 0 which decreased total open position to 222
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 54.89, the open interest changed by -2 which decreased total open position to 223
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 0.4, 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 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 45.92, the open interest changed by 37 which increased total open position to 223
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 45.88, the open interest changed by -3 which decreased total open position to 186
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 0.4, which was -0.85 lower than the previous day. The implied volatity was 43.24, the open interest changed by -30 which decreased total open position to 191
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 42.27, the open interest changed by -112 which decreased total open position to 222
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was 37.69, the open interest changed by 253 which increased total open position to 336
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 2.3, which was -2.20 lower than the previous day. The implied volatity was 34.01, the open interest changed by 80 which increased total open position to 80
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 8.59, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 8.38, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 8.33, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 8.46, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 7.83, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 6.75, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 6.25, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 6.25, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 4.5, which was 0.00 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
