RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:21 PM IST
| RBLBANK 24APR2025 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.56 | 16.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 182.76 | 16.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 181.29 | 16.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 173.50 | 16.35 | 3.9 | 33.84 | 23 | 0 | 14 | |||
| 9 Apr | 168.67 | 12.45 | -3.1 | 30.58 | 17 | -3 | 14 | |||
| 8 Apr | 169.75 | 15.55 | 1.5 | 47.99 | 20 | 5 | 19 | |||
| 7 Apr | 169.76 | 14.05 | -6.1 | 27.88 | 10 | 3 | 12 | |||
| 4 Apr | 175.68 | 20.15 | 0.45 | 35.15 | 53 | -1 | 11 | |||
| 3 Apr | 175.38 | 19.85 | 4.2 | 42.55 | 11 | 2 | 12 | |||
| 2 Apr | 171.33 | 15.6 | -4.5 | 38.77 | 21 | 5 | 8 | |||
| 1 Apr | 176.24 | 20.1 | 3.45 | 30.14 | 3 | 2 | 2 | |||
| 28 Mar | 173.53 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 176.91 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 16.65 | 0 | 1.06 | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 16.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 162.49 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 16.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 16.65 | 0 | 0.48 | 0 | 0 | 0 | |||
| 3 Mar | 155.17 | 16.65 | 0 | - | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 157.5 expiring on 24APR2025
Delta for 157.5 CE is 0.00
Historical price for 157.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.56. The strike last trading price was 16.35, 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 16.35, 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 16.35, 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 Apr RBLBANK was trading at 173.50. The strike last trading price was 16.35, which was 3.9 higher than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 14
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 12.45, which was -3.1 lower than the previous day. The implied volatity was 30.58, the open interest changed by -3 which decreased total open position to 14
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 15.55, which was 1.5 higher than the previous day. The implied volatity was 47.99, the open interest changed by 5 which increased total open position to 19
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 14.05, which was -6.1 lower than the previous day. The implied volatity was 27.88, the open interest changed by 3 which increased total open position to 12
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 20.15, which was 0.45 higher than the previous day. The implied volatity was 35.15, the open interest changed by -1 which decreased total open position to 11
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 19.85, which was 4.2 higher than the previous day. The implied volatity was 42.55, the open interest changed by 2 which increased total open position to 12
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 15.6, which was -4.5 lower than the previous day. The implied volatity was 38.77, the open interest changed by 5 which increased total open position to 8
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 20.1, which was 3.45 higher than the previous day. The implied volatity was 30.14, the open interest changed by 2 which increased total open position to 2
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, which was 0 lower than the previous day. The implied volatity was 1.06, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, which was 0 lower than the previous day. The implied volatity was 0.48, 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 16.65, 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 157.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.56 | 0.15 | 0 | 0.00 | 0 | -1 | 0 |
| 16 Apr | 182.76 | 0.15 | -0.2 | 52.78 | 3 | 0 | 49 |
| 15 Apr | 181.29 | 0.35 | -0.8 | 57.33 | 3 | -2 | 49 |
| 11 Apr | 173.50 | 1.15 | -1.35 | 49.08 | 33 | -4 | 51 |
| 9 Apr | 168.67 | 2.5 | 0 | 52.15 | 62 | -11 | 55 |
| 8 Apr | 169.75 | 2.45 | -1.15 | 53.87 | 40 | 13 | 64 |
| 7 Apr | 169.76 | 3.5 | 2.05 | 61.70 | 131 | -15 | 52 |
| 4 Apr | 175.68 | 1.4 | -0.05 | 47.99 | 94 | -4 | 66 |
| 3 Apr | 175.38 | 1.4 | -0.65 | 45.39 | 25 | 15 | 69 |
| 2 Apr | 171.33 | 2.15 | 0.8 | 44.11 | 63 | 26 | 48 |
| 1 Apr | 176.24 | 1.35 | -0.6 | 44.39 | 21 | 7 | 21 |
| 28 Mar | 173.53 | 1.95 | -1.5 | 42.08 | 19 | 14 | 14 |
| 27 Mar | 176.91 | 3.45 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 178.93 | 3.45 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 175.19 | 3.45 | -6.1 | 54.31 | 2 | 1 | 1 |
| 24 Mar | 175.12 | 9.55 | 0 | 11.51 | 0 | 0 | 0 |
| 21 Mar | 168.30 | 9.55 | 0 | 7.51 | 0 | 0 | 0 |
| 20 Mar | 164.57 | 9.55 | 0 | 5.85 | 0 | 0 | 0 |
| 19 Mar | 167.23 | 9.55 | 0 | 6.86 | 0 | 0 | 0 |
| 18 Mar | 162.28 | 9.55 | 0 | 3.99 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 9.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 9.55 | 0 | 0.33 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 9.55 | 0 | 0.36 | 0 | 0 | 0 |
| 11 Mar | 155.68 | 9.55 | 0 | 0.44 | 0 | 0 | 0 |
| 10 Mar | 161.02 | 9.55 | 0 | 2.36 | 0 | 0 | 0 |
| 7 Mar | 163.79 | 9.55 | 0 | 4.50 | 0 | 0 | 0 |
| 6 Mar | 162.49 | 9.55 | 0 | 3.77 | 0 | 0 | 0 |
| 5 Mar | 158.22 | 9.55 | 0 | 1.56 | 0 | 0 | 0 |
| 4 Mar | 154.52 | 9.55 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 155.17 | 9.55 | 0 | 0.07 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 157.5 expiring on 24APR2025
Delta for 157.5 PE is 0.00
Historical price for 157.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.56. The strike last trading price was 0.15, 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 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 52.78, the open interest changed by 0 which decreased total open position to 49
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 0.35, which was -0.8 lower than the previous day. The implied volatity was 57.33, the open interest changed by -2 which decreased total open position to 49
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 1.15, which was -1.35 lower than the previous day. The implied volatity was 49.08, the open interest changed by -4 which decreased total open position to 51
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 52.15, the open interest changed by -11 which decreased total open position to 55
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was 53.87, the open interest changed by 13 which increased total open position to 64
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 3.5, which was 2.05 higher than the previous day. The implied volatity was 61.70, the open interest changed by -15 which decreased total open position to 52
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 47.99, the open interest changed by -4 which decreased total open position to 66
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 45.39, the open interest changed by 15 which increased total open position to 69
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 2.15, which was 0.8 higher than the previous day. The implied volatity was 44.11, the open interest changed by 26 which increased total open position to 48
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 1.35, which was -0.6 lower than the previous day. The implied volatity was 44.39, the open interest changed by 7 which increased total open position to 21
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 1.95, which was -1.5 lower than the previous day. The implied volatity was 42.08, the open interest changed by 14 which increased total open position to 14
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 3.45, 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 3.45, 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 3.45, which was -6.1 lower than the previous day. The implied volatity was 54.31, the open interest changed by 1 which increased total open position to 1
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 11.51, 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 9.55, which was 0 lower than the previous day. The implied volatity was 7.51, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.85, 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 9.55, which was 0 lower than the previous day. The implied volatity was 6.86, 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 9.55, which was 0 lower than the previous day. The implied volatity was 3.99, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.33, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.36, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.44, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.36, 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 9.55, which was 0 lower than the previous day. The implied volatity was 4.50, 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 9.55, which was 0 lower than the previous day. The implied volatity was 3.77, 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 9.55, which was 0 lower than the previous day. The implied volatity was 1.56, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
