RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
09 Apr 2025 04:11 PM IST
| RBLBANK 24APR2025 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.09
Theta: -0.19
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 168.67 | 16.25 | -1.25 | 52.13 | 37 | 5 | 19 | |||
| 8 Apr | 169.75 | 17.75 | -1.3 | 50.30 | 11 | 1 | 14 | |||
| 7 Apr | 169.76 | 19.25 | -3.5 | 63.99 | 11 | 0 | 12 | |||
| 4 Apr | 175.68 | 22.75 | 2.1 | 40.91 | 16 | 4 | 12 | |||
| 3 Apr | 175.38 | 20.65 | 2.35 | - | 3 | 0 | 7 | |||
| 2 Apr | 171.33 | 18.3 | -2.8 | 45.43 | 17 | 8 | 8 | |||
| 1 Apr | 176.24 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 173.53 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 176.91 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 21.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 154.33 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 162.49 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 150.97 | 21.1 | 0 | 1.22 | 0 | 0 | 0 | |||
| 14 Feb | 156.82 | 21.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 164.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 160.43 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 163.06 | 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 155 expiring on 24APR2025
Delta for 155 CE is 0.81
Historical price for 155 CE is as follows
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 16.25, which was -1.25 lower than the previous day. The implied volatity was 52.13, the open interest changed by 5 which increased total open position to 19
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 17.75, which was -1.3 lower than the previous day. The implied volatity was 50.30, the open interest changed by 1 which increased total open position to 14
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 19.25, which was -3.5 lower than the previous day. The implied volatity was 63.99, the open interest changed by 0 which decreased total open position to 12
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 22.75, which was 2.1 higher than the previous day. The implied volatity was 40.91, the open interest changed by 4 which increased total open position to 12
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 20.65, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 18.3, which was -2.8 lower than the previous day. The implied volatity was 45.43, the open interest changed by 8 which increased total open position to 8
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 21.1, 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 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, which was 0 lower than the previous day. The implied volatity was 1.22, 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 21.1, 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 11 Feb RBLBANK was trading at 163.06. 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 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.09
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 168.67 | 2.15 | 0.05 | 54.77 | 124 | -8 | 250 |
| 8 Apr | 169.75 | 2 | -1.05 | 55.06 | 59 | 0 | 256 |
| 7 Apr | 169.76 | 2.95 | 1.95 | 62.78 | 278 | -20 | 256 |
| 4 Apr | 175.68 | 0.95 | -0.2 | 46.70 | 145 | -8 | 274 |
| 3 Apr | 175.38 | 1.2 | -0.3 | 47.41 | 129 | 24 | 282 |
| 2 Apr | 171.33 | 1.6 | 0.5 | 43.79 | 216 | 151 | 256 |
| 1 Apr | 176.24 | 1.1 | -0.6 | 45.58 | 43 | 18 | 103 |
| 28 Mar | 173.53 | 1.8 | 0.3 | 44.95 | 85 | 42 | 85 |
| 27 Mar | 176.91 | 1.5 | 0.15 | 46.18 | 25 | 1 | 19 |
| 26 Mar | 178.93 | 1.35 | -0.4 | 46.53 | 13 | -1 | 18 |
| 25 Mar | 175.19 | 1.75 | 0.25 | 45.27 | 6 | -3 | 19 |
| 24 Mar | 175.12 | 1.5 | -1.25 | 42.72 | 9 | 1 | 20 |
| 21 Mar | 168.30 | 2.75 | -1.25 | 40.54 | 3 | 0 | 17 |
| 20 Mar | 164.57 | 4 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 167.23 | 4 | -0.5 | 45.62 | 2 | 0 | 16 |
| 18 Mar | 162.28 | 4.5 | -3.9 | 40.32 | 4 | 3 | 16 |
| 17 Mar | 154.33 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 156.32 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 155.68 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 161.02 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 163.79 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 162.49 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 158.22 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 154.52 | 8.4 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 155.17 | 8.4 | 3.35 | 41.50 | 1 | 0 | 13 |
| 18 Feb | 150.97 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 156.82 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 164.55 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 160.43 | 5 | 0 | 0.00 | 0 | -1 | 0 |
| 11 Feb | 163.06 | 5 | -1.55 | 34.75 | 1 | 0 | 1 |
| 10 Feb | 168.23 | 6.55 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Feb | 169.50 | 6.55 | -4.45 | 46.15 | 1 | 0 | 0 |
| 4 Feb | 166.16 | 11 | 0 | 5.86 | 0 | 0 | 0 |
| 3 Feb | 164.35 | 11 | 0 | 5.10 | 0 | 0 | 0 |
| 1 Feb | 166.67 | 11 | 0 | 5.37 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 155 expiring on 24APR2025
Delta for 155 PE is -0.20
Historical price for 155 PE is as follows
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 54.77, the open interest changed by -8 which decreased total open position to 250
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 55.06, the open interest changed by 0 which decreased total open position to 256
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 2.95, which was 1.95 higher than the previous day. The implied volatity was 62.78, the open interest changed by -20 which decreased total open position to 256
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 46.70, the open interest changed by -8 which decreased total open position to 274
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 47.41, the open interest changed by 24 which increased total open position to 282
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 1.6, which was 0.5 higher than the previous day. The implied volatity was 43.79, the open interest changed by 151 which increased total open position to 256
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 45.58, the open interest changed by 18 which increased total open position to 103
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 44.95, the open interest changed by 42 which increased total open position to 85
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 46.18, the open interest changed by 1 which increased total open position to 19
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 46.53, the open interest changed by -1 which decreased total open position to 18
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 45.27, the open interest changed by -3 which decreased total open position to 19
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 42.72, the open interest changed by 1 which increased total open position to 20
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 40.54, the open interest changed by 0 which decreased total open position to 17
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 4, 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 4, which was -0.5 lower than the previous day. The implied volatity was 45.62, the open interest changed by 0 which decreased total open position to 16
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 4.5, which was -3.9 lower than the previous day. The implied volatity was 40.32, the open interest changed by 3 which increased total open position to 16
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 8.4, 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 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 8.4, 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 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 8.4, 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 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 8.4, 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 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 8.4, 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 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 8.4, 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 6 Mar RBLBANK was trading at 162.49. The strike last trading price was 8.4, 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 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 8.4, 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 4 Mar RBLBANK was trading at 154.52. The strike last trading price was 8.4, 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 3 Mar RBLBANK was trading at 155.17. The strike last trading price was 8.4, which was 3.35 higher than the previous day. The implied volatity was 41.50, the open interest changed by 0 which decreased total open position to 13
On 18 Feb RBLBANK was trading at 150.97. 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 0 which decreased total open position to 0
On 14 Feb RBLBANK was trading at 156.82. 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 0 which decreased total open position to 0
On 13 Feb RBLBANK was trading at 164.55. 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 0 which decreased total open position to 0
On 12 Feb RBLBANK was trading at 160.43. 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 decreased total open position to 0
On 11 Feb RBLBANK was trading at 163.06. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 1
On 10 Feb RBLBANK was trading at 168.23. The strike last trading price was 6.55, 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 7 Feb RBLBANK was trading at 169.50. The strike last trading price was 6.55, which was -4.45 lower than the previous day. The implied volatity was 46.15, 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 11, which was 0 lower than the previous day. The implied volatity was 5.86, 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 11, which was 0 lower than the previous day. The implied volatity was 5.10, 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 11, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
