RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
08 Apr 2025 05:51 PM IST
| RBLBANK 24APR2025 150 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 | 22.3 | -0.15 | 0.00 | 0 | 17 | 0 | |||
| 7 Apr | 169.76 | 22.3 | -3.5 | 53.56 | 36 | 17 | 48 | |||
| 4 Apr | 175.68 | 25.8 | -0.6 | - | 28 | -1 | 31 | |||
| 3 Apr | 175.38 | 26.4 | 3.05 | 38.45 | 18 | 4 | 34 | |||
| 2 Apr | 171.33 | 23.2 | -4.5 | 53.92 | 16 | -2 | 30 | |||
| 1 Apr | 176.24 | 27.7 | 0 | 0.00 | 0 | -1 | 0 | |||
| 28 Mar | 173.53 | 27.7 | -1 | 69.17 | 4 | -1 | 32 | |||
| 27 Mar | 176.91 | 28.7 | -3.3 | - | 3 | 0 | 33 | |||
| 26 Mar | 178.93 | 32 | 3.5 | 60.68 | 35 | -26 | 33 | |||
| 25 Mar | 175.19 | 28.5 | 1.35 | 56.08 | 27 | -10 | 51 | |||
| 24 Mar | 175.12 | 27.15 | 5.15 | 39.19 | 9 | 1 | 60 | |||
| 21 Mar | 168.30 | 22 | 2.6 | 49.08 | 64 | 32 | 63 | |||
| 20 Mar | 164.57 | 19.4 | 0.45 | 45.91 | 2 | 1 | 30 | |||
| 19 Mar | 167.23 | 18.95 | 1.55 | 29.59 | 11 | -1 | 27 | |||
| 18 Mar | 162.28 | 17.4 | 5.75 | 46.17 | 43 | -8 | 27 | |||
| 17 Mar | 154.33 | 11.55 | -12.4 | 41.97 | 37 | 35 | 35 | |||
| 13 Mar | 156.32 | 23.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 155.96 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 162.49 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 150.97 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 156.82 | 23.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 164.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 160.43 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 168.23 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 169.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 166.16 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 164.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 166.67 | 0 | 0 | - | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 150 expiring on 24APR2025
Delta for 150 CE is 0.00
Historical price for 150 CE is as follows
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 22.3, which was -0.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 22.3, which was -3.5 lower than the previous day. The implied volatity was 53.56, the open interest changed by 17 which increased total open position to 48
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 25.8, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 26.4, which was 3.05 higher than the previous day. The implied volatity was 38.45, the open interest changed by 4 which increased total open position to 34
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 23.2, which was -4.5 lower than the previous day. The implied volatity was 53.92, the open interest changed by -2 which decreased total open position to 30
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 27.7, which was 0 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 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 27.7, which was -1 lower than the previous day. The implied volatity was 69.17, the open interest changed by -1 which decreased total open position to 32
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 28.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 32, which was 3.5 higher than the previous day. The implied volatity was 60.68, the open interest changed by -26 which decreased total open position to 33
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 28.5, which was 1.35 higher than the previous day. The implied volatity was 56.08, the open interest changed by -10 which decreased total open position to 51
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 27.15, which was 5.15 higher than the previous day. The implied volatity was 39.19, the open interest changed by 1 which increased total open position to 60
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 22, which was 2.6 higher than the previous day. The implied volatity was 49.08, the open interest changed by 32 which increased total open position to 63
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 19.4, which was 0.45 higher than the previous day. The implied volatity was 45.91, the open interest changed by 1 which increased total open position to 30
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 18.95, which was 1.55 higher than the previous day. The implied volatity was 29.59, the open interest changed by -1 which decreased total open position to 27
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 17.4, which was 5.75 higher than the previous day. The implied volatity was 46.17, the open interest changed by -8 which decreased total open position to 27
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 11.55, which was -12.4 lower than the previous day. The implied volatity was 41.97, the open interest changed by 35 which increased total open position to 35
On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 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 -, 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 -, 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 -, 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
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 -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.07
Theta: -0.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 169.75 | 1.35 | -0.85 | 57.98 | 137 | 20 | 248 |
| 7 Apr | 169.76 | 2.2 | 1.55 | 66.50 | 326 | 64 | 224 |
| 4 Apr | 175.68 | 0.6 | -0.1 | 49.01 | 143 | 11 | 159 |
| 3 Apr | 175.38 | 0.7 | -0.25 | 48.42 | 107 | -12 | 149 |
| 2 Apr | 171.33 | 1 | 0.25 | 45.68 | 176 | 24 | 162 |
| 1 Apr | 176.24 | 0.75 | -0.4 | 48.39 | 30 | -3 | 138 |
| 28 Mar | 173.53 | 1.15 | -0.15 | 46.22 | 103 | 23 | 141 |
| 27 Mar | 176.91 | 1.2 | 0.1 | 50.35 | 32 | 8 | 118 |
| 26 Mar | 178.93 | 1.1 | -0.1 | 50.77 | 11 | -4 | 110 |
| 25 Mar | 175.19 | 1.15 | 0.15 | 46.58 | 22 | 1 | 114 |
| 24 Mar | 175.12 | 1 | -0.6 | 44.10 | 23 | -3 | 112 |
| 21 Mar | 168.30 | 1.5 | -0.75 | 39.00 | 19 | -3 | 114 |
| 20 Mar | 164.57 | 2.2 | 0.1 | 40.41 | 48 | 31 | 114 |
| 19 Mar | 167.23 | 2.1 | -1 | 41.45 | 77 | 43 | 83 |
| 18 Mar | 162.28 | 3.05 | -3 | 40.98 | 46 | 17 | 38 |
| 17 Mar | 154.33 | 6.05 | 0.45 | 44.88 | 26 | 8 | 21 |
| 13 Mar | 156.32 | 5.55 | 0.45 | 43.33 | 17 | 1 | 13 |
| 12 Mar | 155.96 | 5.1 | -0.9 | 40.60 | 21 | -1 | 10 |
| 11 Mar | 155.68 | 6 | 1.6 | 45.01 | 6 | 2 | 10 |
| 10 Mar | 161.02 | 4.4 | 1.2 | 41.44 | 6 | 3 | 7 |
| 7 Mar | 163.79 | 3.2 | -2.75 | 39.23 | 3 | 1 | 4 |
| 6 Mar | 162.49 | 5.95 | -1 | 51.46 | 1 | 0 | 2 |
| 5 Mar | 158.22 | 6.95 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 154.52 | 6.95 | 1.95 | 44.10 | 1 | 0 | 1 |
| 3 Mar | 155.17 | 5 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 150.97 | 8.95 | 0 | 1.44 | 0 | 0 | 0 |
| 14 Feb | 156.82 | 8.95 | 0 | 4.70 | 0 | 0 | 0 |
| 13 Feb | 164.55 | 8.95 | 0 | 7.27 | 0 | 0 | 0 |
| 12 Feb | 160.43 | 8.95 | 0 | 5.88 | 0 | 0 | 0 |
| 10 Feb | 168.23 | 8.95 | 0 | 9.13 | 0 | 0 | 0 |
| 7 Feb | 169.50 | 8.95 | 0 | 8.70 | 0 | 0 | 0 |
| 4 Feb | 166.16 | 8.95 | 0 | 7.72 | 0 | 0 | 0 |
| 3 Feb | 164.35 | 8.95 | 0 | 7.00 | 0 | 0 | 0 |
| 1 Feb | 166.67 | 8.95 | 0 | 7.14 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 150 expiring on 24APR2025
Delta for 150 PE is -0.12
Historical price for 150 PE is as follows
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 57.98, the open interest changed by 20 which increased total open position to 248
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 2.2, which was 1.55 higher than the previous day. The implied volatity was 66.50, the open interest changed by 64 which increased total open position to 224
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 49.01, the open interest changed by 11 which increased total open position to 159
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 48.42, the open interest changed by -12 which decreased total open position to 149
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 45.68, the open interest changed by 24 which increased total open position to 162
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 48.39, the open interest changed by -3 which decreased total open position to 138
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 46.22, the open interest changed by 23 which increased total open position to 141
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 50.35, the open interest changed by 8 which increased total open position to 118
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 50.77, the open interest changed by -4 which decreased total open position to 110
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 46.58, the open interest changed by 1 which increased total open position to 114
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 44.10, the open interest changed by -3 which decreased total open position to 112
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 39.00, the open interest changed by -3 which decreased total open position to 114
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 40.41, the open interest changed by 31 which increased total open position to 114
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 41.45, the open interest changed by 43 which increased total open position to 83
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 3.05, which was -3 lower than the previous day. The implied volatity was 40.98, the open interest changed by 17 which increased total open position to 38
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 6.05, which was 0.45 higher than the previous day. The implied volatity was 44.88, the open interest changed by 8 which increased total open position to 21
On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 5.55, which was 0.45 higher than the previous day. The implied volatity was 43.33, the open interest changed by 1 which increased total open position to 13
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 5.1, which was -0.9 lower than the previous day. The implied volatity was 40.60, the open interest changed by -1 which decreased total open position to 10
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 6, which was 1.6 higher than the previous day. The implied volatity was 45.01, the open interest changed by 2 which increased total open position to 10
On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 4.4, which was 1.2 higher than the previous day. The implied volatity was 41.44, the open interest changed by 3 which increased total open position to 7
On 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 3.2, which was -2.75 lower than the previous day. The implied volatity was 39.23, the open interest changed by 1 which increased total open position to 4
On 6 Mar RBLBANK was trading at 162.49. The strike last trading price was 5.95, which was -1 lower than the previous day. The implied volatity was 51.46, the open interest changed by 0 which decreased total open position to 2
On 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 6.95, 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 4 Mar RBLBANK was trading at 154.52. The strike last trading price was 6.95, which was 1.95 higher than the previous day. The implied volatity was 44.10, the open interest changed by 0 which decreased total open position to 1
On 3 Mar RBLBANK was trading at 155.17. The strike last trading price was 5, 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 18 Feb RBLBANK was trading at 150.97. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 1.44, 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 8.95, 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 13 Feb RBLBANK was trading at 164.55. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 7.27, 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 8.95, which was 0 lower than the previous day. The implied volatity was 5.88, 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 8.95, which was 0 lower than the previous day. The implied volatity was 9.13, 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 8.95, which was 0 lower than the previous day. The implied volatity was 8.70, 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 8.95, which was 0 lower than the previous day. The implied volatity was 7.72, 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 8.95, 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 1 Feb RBLBANK was trading at 166.67. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
