`
Related Pages for RBLBANK
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited
154.73 2.61 (1.72%)

Back to Option Chain

Historical option data for RBLBANK

14 Nov 2024 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RBLBANK 28NOV2024 155 CE
Delta: 0.55
Vega: 0.12
Theta: -0.15
Gamma: 0.05
Date Close Ltp Change IV Volume Change OI OI
14 Nov 154.73 3.9 0.45 28.85 3,076 64 417
13 Nov 152.12 3.45 -3.50 34.66 1,710 308 355
12 Nov 159.68 6.95 -2.60 31.55 90 27 41
11 Nov 161.88 9.55 -2.10 31.10 31 4 15
8 Nov 165.29 11.65 -6.50 29.35 12 3 10
7 Nov 171.32 18.15 -1.85 43.63 7 0 6
6 Nov 173.42 20 1.35 39.53 13 1 7
5 Nov 171.24 18.65 0.10 44.25 13 3 6
4 Nov 171.96 18.55 -37.55 39.81 16 5 5
1 Nov 175.96 56.1 0.00 - 0 0 0
31 Oct 169.75 56.1 56.10 - 0 0 0
30 Oct 175.61 0 0.00 - 0 0 0
29 Oct 173.12 0 0.00 - 0 0 0
28 Oct 166.55 0 0.00 - 0 0 0
25 Oct 161.92 0 0.00 - 0 0 0
23 Oct 165.85 0 0.00 - 0 0 0
22 Oct 167.20 0 0.00 - 0 0 0
21 Oct 176.14 0 - 0 0 0

For Rbl Bank Limited - strike price 155 expiring on 28NOV2024

Delta for 155 CE is 0.55

Historical price for 155 CE is as follows

On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was 28.85, the open interest changed by 64 which increased total open position to 417


On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 3.45, which was -3.50 lower than the previous day. The implied volatity was 34.66, the open interest changed by 308 which increased total open position to 355


On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 6.95, which was -2.60 lower than the previous day. The implied volatity was 31.55, the open interest changed by 27 which increased total open position to 41


On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 9.55, which was -2.10 lower than the previous day. The implied volatity was 31.10, the open interest changed by 4 which increased total open position to 15


On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 11.65, which was -6.50 lower than the previous day. The implied volatity was 29.35, the open interest changed by 3 which increased total open position to 10


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 18.15, which was -1.85 lower than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 6


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 20, which was 1.35 higher than the previous day. The implied volatity was 39.53, the open interest changed by 1 which increased total open position to 7


On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 18.65, which was 0.10 higher than the previous day. The implied volatity was 44.25, the open interest changed by 3 which increased total open position to 6


On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 18.55, which was -37.55 lower than the previous day. The implied volatity was 39.81, the open interest changed by 5 which increased total open position to 5


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 56.1, 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 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 56.1, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct RBLBANK was trading at 175.61. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct RBLBANK was trading at 166.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct RBLBANK was trading at 161.92. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct RBLBANK was trading at 165.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct RBLBANK was trading at 167.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


RBLBANK 28NOV2024 155 PE
Delta: -0.45
Vega: 0.12
Theta: -0.12
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
14 Nov 154.73 3.5 -1.85 32.31 1,049 -4 493
13 Nov 152.12 5.35 2.85 35.28 2,459 38 499
12 Nov 159.68 2.5 0.90 34.32 395 -8 460
11 Nov 161.88 1.6 0.45 33.61 765 30 470
8 Nov 165.29 1.15 0.35 31.41 324 56 417
7 Nov 171.32 0.8 0.10 35.99 182 71 356
6 Nov 173.42 0.7 -0.60 37.04 102 15 286
5 Nov 171.24 1.3 -0.20 40.49 258 76 273
4 Nov 171.96 1.5 0.10 42.09 376 93 197
1 Nov 175.96 1.4 -0.55 46.16 101 79 102
31 Oct 169.75 1.95 0.00 - 0 0 23
30 Oct 175.61 1.95 0.00 - 0 0 23
29 Oct 173.12 1.95 0.00 - 0 0 23
28 Oct 166.55 1.95 0.00 - 0 23 23
25 Oct 161.92 1.95 0.00 - 0 0 0
23 Oct 165.85 1.95 0.00 - 0 0 23
22 Oct 167.20 1.95 0.00 - 24 0 23
21 Oct 176.14 1.95 - 24 2 2

For Rbl Bank Limited - strike price 155 expiring on 28NOV2024

Delta for 155 PE is -0.45

Historical price for 155 PE is as follows

On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was 32.31, the open interest changed by -4 which decreased total open position to 493


On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 5.35, which was 2.85 higher than the previous day. The implied volatity was 35.28, the open interest changed by 38 which increased total open position to 499


On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 2.5, which was 0.90 higher than the previous day. The implied volatity was 34.32, the open interest changed by -8 which decreased total open position to 460


On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was 33.61, the open interest changed by 30 which increased total open position to 470


On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 31.41, the open interest changed by 56 which increased total open position to 417


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 35.99, the open interest changed by 71 which increased total open position to 356


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was 37.04, the open interest changed by 15 which increased total open position to 286


On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 40.49, the open interest changed by 76 which increased total open position to 273


On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 42.09, the open interest changed by 93 which increased total open position to 197


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 46.16, the open interest changed by 79 which increased total open position to 102


On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct RBLBANK was trading at 175.61. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct RBLBANK was trading at 166.55. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct RBLBANK was trading at 161.92. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct RBLBANK was trading at 165.85. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct RBLBANK was trading at 167.20. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to