RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 152.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.54 | 21.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 182.76 | 21.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 181.29 | 21.95 | 0 | 0.00 | 0 | -3 | 0 | |||
| 11 Apr | 173.50 | 21.95 | 2.55 | 56.01 | 4 | -3 | 19 | |||
| 9 Apr | 168.67 | 19.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 169.75 | 19.4 | 0 | 0.00 | 0 | 22 | 0 | |||
| 7 Apr | 169.76 | 19.4 | -0.1 | 42.79 | 23 | 21 | 21 | |||
| 4 Apr | 175.68 | 19.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 175.38 | 19.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 171.33 | 19.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 176.24 | 19.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 173.53 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 176.91 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 19.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Mar | 168.30 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 162.49 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 19.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 19.5 | 0 | - | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 152.5 expiring on 24APR2025
Delta for 152.5 CE is 0.00
Historical price for 152.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 21.95, 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 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 21.95, 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 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 21.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 21.95, which was 2.55 higher than the previous day. The implied volatity was 56.01, the open interest changed by -3 which decreased total open position to 19
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 19.4, 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 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 19.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 19.4, which was -0.1 lower than the previous day. The implied volatity was 42.79, the open interest changed by 21 which increased total open position to 21
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 152.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 0.3 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 182.76 | 0.3 | 0 | 0.00 | 0 | 2 | 0 |
| 15 Apr | 181.29 | 0.3 | -0.45 | - | 3 | 11 | 36 |
| 11 Apr | 173.50 | 0.75 | -1.1 | 53.15 | 20 | 4 | 25 |
| 9 Apr | 168.67 | 1.85 | 0.25 | 57.32 | 43 | -12 | 21 |
| 8 Apr | 169.75 | 1.6 | -0.9 | 55.96 | 20 | -7 | 31 |
| 7 Apr | 169.76 | 2.5 | 1.7 | 64.14 | 78 | 1 | 40 |
| 4 Apr | 175.68 | 0.75 | -0.15 | 47.75 | 29 | -1 | 42 |
| 3 Apr | 175.38 | 0.9 | -0.35 | 47.59 | 12 | 1 | 41 |
| 2 Apr | 171.33 | 1.3 | 0.1 | 45.09 | 54 | 27 | 39 |
| 1 Apr | 176.24 | 1.2 | 0 | 0.00 | 0 | 8 | 0 |
| 28 Mar | 173.53 | 1.2 | -0.55 | 43.01 | 11 | 8 | 9 |
| 27 Mar | 176.91 | 1.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 178.93 | 1.75 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 175.19 | 1.75 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 175.12 | 1.75 | -5.7 | 48.91 | 5 | 0 | 0 |
| 21 Mar | 168.30 | 7.45 | 0 | 10.32 | 0 | 0 | 0 |
| 20 Mar | 164.57 | 7.45 | 0 | 8.79 | 0 | 0 | 0 |
| 19 Mar | 167.23 | 7.45 | 0 | 9.58 | 0 | 0 | 0 |
| 18 Mar | 162.28 | 7.45 | 0 | 7.03 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 7.45 | 0 | 2.44 | 0 | 0 | 0 |
| 13 Mar | 156.32 | 7.45 | 0 | 3.42 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 7.45 | 0 | 3.41 | 0 | 0 | 0 |
| 11 Mar | 155.68 | 7.45 | 0 | 3.35 | 0 | 0 | 0 |
| 10 Mar | 161.02 | 7.45 | 0 | 5.25 | 0 | 0 | 0 |
| 7 Mar | 163.79 | 7.45 | 0 | 7.15 | 0 | 0 | 0 |
| 6 Mar | 162.49 | 7.45 | 0 | 6.45 | 0 | 0 | 0 |
| 5 Mar | 158.22 | 7.45 | 0 | 4.39 | 0 | 0 | 0 |
| 4 Mar | 154.52 | 7.45 | 0 | 2.49 | 0 | 0 | 0 |
| 3 Mar | 155.17 | 7.45 | 0 | 2.91 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 152.5 expiring on 24APR2025
Delta for 152.5 PE is 0.00
Historical price for 152.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 0.3, 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 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 36
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 0.75, which was -1.1 lower than the previous day. The implied volatity was 53.15, the open interest changed by 4 which increased total open position to 25
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 57.32, the open interest changed by -12 which decreased total open position to 21
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 55.96, the open interest changed by -7 which decreased total open position to 31
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 2.5, which was 1.7 higher than the previous day. The implied volatity was 64.14, the open interest changed by 1 which increased total open position to 40
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 47.75, the open interest changed by -1 which decreased total open position to 42
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 47.59, the open interest changed by 1 which increased total open position to 41
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 45.09, the open interest changed by 27 which increased total open position to 39
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 43.01, the open interest changed by 8 which increased total open position to 9
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 1.75, 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 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 1.75, 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 1.75, 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 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 1.75, which was -5.7 lower than the previous day. The implied volatity was 48.91, 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 7.45, which was 0 lower than the previous day. The implied volatity was 10.32, 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 7.45, which was 0 lower than the previous day. The implied volatity was 8.79, 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 7.45, which was 0 lower than the previous day. The implied volatity was 9.58, 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 7.45, which was 0 lower than the previous day. The implied volatity was 7.03, 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 7.45, which was 0 lower than the previous day. The implied volatity was 2.44, 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 7.45, which was 0 lower than the previous day. The implied volatity was 3.42, 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 7.45, which was 0 lower than the previous day. The implied volatity was 3.41, 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 7.45, which was 0 lower than the previous day. The implied volatity was 3.35, 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 7.45, which was 0 lower than the previous day. The implied volatity was 5.25, 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 7.45, which was 0 lower than the previous day. The implied volatity was 7.15, 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 7.45, which was 0 lower than the previous day. The implied volatity was 6.45, 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 7.45, which was 0 lower than the previous day. The implied volatity was 4.39, 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 7.45, which was 0 lower than the previous day. The implied volatity was 2.49, 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 7.45, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
