`
Related Pages for RBLBANK
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited
180.52 -2.24 (-1.23%)

Back to Option Chain

Historical option data for RBLBANK

17 Apr 2025 10:21 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RBLBANK 24APR2025 160 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
17 Apr 180.50 22.9 0 0.00 0 -2 0
16 Apr 182.76 22.9 1.6 42.06 8 -1 120
15 Apr 181.29 21.3 5.95 - 43 -19 121
11 Apr 173.50 15.35 2.8 51.23 54 3 140
9 Apr 168.67 12.35 -0.95 50.11 235 0 137
8 Apr 169.75 13.5 -1.1 46.51 153 42 137
7 Apr 169.76 15.45 -2.4 61.62 85 4 96
4 Apr 175.68 18.2 0.6 38.96 138 7 91
3 Apr 175.38 17.75 2.9 42.32 31 7 85
2 Apr 171.33 14.85 -3.6 47.95 70 6 77
1 Apr 176.24 18.35 1.3 37.05 28 7 70
28 Mar 173.53 16.7 -3.75 42.54 32 -1 63
27 Mar 176.91 20.2 -2.7 35.35 10 1 64
26 Mar 178.93 22.9 3.6 51.51 20 -6 64
25 Mar 175.19 19.25 -0.05 45.15 61 -27 72
24 Mar 175.12 19.3 5.55 44.70 58 -7 100
21 Mar 168.30 13.75 2.75 41.68 56 -1 61
20 Mar 164.57 10.9 -1.35 35.94 12 0 61
19 Mar 167.23 12.25 2.85 36.20 27 10 61
18 Mar 162.28 9.5 3.3 37.16 62 27 51
17 Mar 154.33 6.05 -0.45 38.90 18 8 25
13 Mar 156.32 6.5 -0.5 35.26 17 -1 16
12 Mar 155.96 7 -1 37.10 5 0 13
11 Mar 155.68 8 -1 40.90 12 10 13
10 Mar 161.02 9 1.4 37.37 2 2 2
7 Mar 163.79 7.6 0 0.00 0 0 0
6 Mar 162.49 7.6 0 0.00 0 0 0
5 Mar 158.22 7.6 0 0.00 0 1 0
4 Mar 154.52 7.6 -0.05 39.11 3 1 2
3 Mar 155.17 7.65 -10.85 37.33 1 0 0
28 Feb 158.34 18.5 0 - 0 0 0
27 Feb 162.87 18.5 0 - 0 0 0
18 Feb 150.97 18.5 0 3.69 0 0 0
14 Feb 156.82 18.5 0 0.23 0 0 0
13 Feb 164.55 18.5 0 - 0 0 0
12 Feb 160.43 18.5 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 160 expiring on 24APR2025

Delta for 160 CE is 0.00

Historical price for 160 CE is as follows

On 17 Apr RBLBANK was trading at 180.50. The strike last trading price was 22.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 22.9, which was 1.6 higher than the previous day. The implied volatity was 42.06, the open interest changed by -1 which decreased total open position to 120


On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 21.3, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 121


On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 15.35, which was 2.8 higher than the previous day. The implied volatity was 51.23, the open interest changed by 3 which increased total open position to 140


On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 12.35, which was -0.95 lower than the previous day. The implied volatity was 50.11, the open interest changed by 0 which decreased total open position to 137


On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 13.5, which was -1.1 lower than the previous day. The implied volatity was 46.51, the open interest changed by 42 which increased total open position to 137


On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 15.45, which was -2.4 lower than the previous day. The implied volatity was 61.62, the open interest changed by 4 which increased total open position to 96


On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 18.2, which was 0.6 higher than the previous day. The implied volatity was 38.96, the open interest changed by 7 which increased total open position to 91


On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 17.75, which was 2.9 higher than the previous day. The implied volatity was 42.32, the open interest changed by 7 which increased total open position to 85


On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 14.85, which was -3.6 lower than the previous day. The implied volatity was 47.95, the open interest changed by 6 which increased total open position to 77


On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 18.35, which was 1.3 higher than the previous day. The implied volatity was 37.05, the open interest changed by 7 which increased total open position to 70


On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 16.7, which was -3.75 lower than the previous day. The implied volatity was 42.54, the open interest changed by -1 which decreased total open position to 63


On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 20.2, which was -2.7 lower than the previous day. The implied volatity was 35.35, the open interest changed by 1 which increased total open position to 64


On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 22.9, which was 3.6 higher than the previous day. The implied volatity was 51.51, the open interest changed by -6 which decreased total open position to 64


On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 19.25, which was -0.05 lower than the previous day. The implied volatity was 45.15, the open interest changed by -27 which decreased total open position to 72


On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 19.3, which was 5.55 higher than the previous day. The implied volatity was 44.70, the open interest changed by -7 which decreased total open position to 100


On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 13.75, which was 2.75 higher than the previous day. The implied volatity was 41.68, the open interest changed by -1 which decreased total open position to 61


On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 10.9, which was -1.35 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 61


On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 12.25, which was 2.85 higher than the previous day. The implied volatity was 36.20, the open interest changed by 10 which increased total open position to 61


On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 9.5, which was 3.3 higher than the previous day. The implied volatity was 37.16, the open interest changed by 27 which increased total open position to 51


On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was 38.90, the open interest changed by 8 which increased total open position to 25


On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 35.26, the open interest changed by -1 which decreased total open position to 16


On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 37.10, the open interest changed by 0 which decreased total open position to 13


On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 40.90, the open interest changed by 10 which increased total open position to 13


On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 9, which was 1.4 higher than the previous day. The implied volatity was 37.37, the open interest changed by 2 which increased total open position to 2


On 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 7.6, 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 7.6, 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 7.6, 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 7.6, which was -0.05 lower than the previous day. The implied volatity was 39.11, the open interest changed by 1 which increased total open position to 2


On 3 Mar RBLBANK was trading at 155.17. The strike last trading price was 7.65, which was -10.85 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 0


On 28 Feb RBLBANK was trading at 158.34. The strike last trading price was 18.5, 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 Feb RBLBANK was trading at 162.87. The strike last trading price was 18.5, 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 Feb RBLBANK was trading at 150.97. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 3.69, 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 18.5, which was 0 lower than the previous day. The implied volatity was 0.23, 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 18.5, 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 Feb RBLBANK was trading at 160.43. The strike last trading price was 18.5, 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 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 160 PE
Delta: -0.03
Vega: 0.02
Theta: -0.06
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
17 Apr 180.50 0.15 -0.05 47.81 1 0 190
16 Apr 182.76 0.2 -0.2 50.55 93 -26 190
15 Apr 181.29 0.4 -1.1 54.59 145 -22 215
11 Apr 173.50 1.5 -1.75 47.94 182 -32 237
9 Apr 168.67 3.2 0.2 52.01 194 -34 270
8 Apr 169.75 2.85 -1.45 51.49 191 -15 305
7 Apr 169.76 4.15 2.55 60.76 637 -2 321
4 Apr 175.68 1.35 -0.55 42.99 544 -57 322
3 Apr 175.38 1.85 -0.7 45.37 230 40 379
2 Apr 171.33 2.75 1.05 43.89 745 80 336
1 Apr 176.24 1.75 -0.8 44.11 238 -23 254
28 Mar 173.53 2.6 0.3 42.75 257 15 277
27 Mar 176.91 2.2 0.15 44.40 252 97 262
26 Mar 178.93 2.05 -0.25 45.44 164 25 165
25 Mar 175.19 2.3 -0.15 41.83 45 2 141
24 Mar 175.12 2.4 -1.35 41.90 129 23 138
21 Mar 168.30 3.7 -1.1 38.30 49 21 114
20 Mar 164.57 4.9 0.85 38.69 50 18 93
19 Mar 167.23 4.3 -1.6 38.10 50 15 75
18 Mar 162.28 5.9 -4.6 37.23 26 16 57
17 Mar 154.33 10.5 0.95 41.92 2 1 41
13 Mar 156.32 9.55 0 0.00 0 4 0
12 Mar 155.96 9.55 0 39.51 4 0 36
11 Mar 155.68 9.55 0.65 39.50 9 2 36
10 Mar 161.02 8.9 2.2 43.14 10 2 34
7 Mar 163.79 6.7 -2.2 39.73 18 14 32
6 Mar 162.49 8.9 -3.1 46.43 1 0 18
5 Mar 158.22 12 0 0.00 0 1 0
4 Mar 154.52 12 1.8 44.64 3 0 17
3 Mar 155.17 10.2 0.1 38.03 2 -1 16
28 Feb 158.34 10.1 3.15 43.55 1 1 16
27 Feb 162.87 7.2 -7.8 38.67 14 13 15
18 Feb 150.97 15 1.65 42.73 2 0 0
14 Feb 156.82 13.35 0 - 0 0 0
13 Feb 164.55 13.35 0 3.57 0 0 0
12 Feb 160.43 13.35 0 1.65 0 0 0
10 Feb 168.23 13.35 0 4.40 0 0 0
7 Feb 169.50 13.35 0 4.94 0 0 0
4 Feb 166.16 13.35 0 3.94 0 0 0
3 Feb 164.35 13.35 0 3.46 0 0 0
1 Feb 166.67 13.35 0 4.15 0 0 0

For Rbl Bank Limited - strike price 160 expiring on 24APR2025

Delta for 160 PE is -0.03

Historical price for 160 PE is as follows

On 17 Apr RBLBANK was trading at 180.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.81, the open interest changed by 0 which decreased total open position to 190


On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 50.55, the open interest changed by -26 which decreased total open position to 190


On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 0.4, which was -1.1 lower than the previous day. The implied volatity was 54.59, the open interest changed by -22 which decreased total open position to 215


On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 1.5, which was -1.75 lower than the previous day. The implied volatity was 47.94, the open interest changed by -32 which decreased total open position to 237


On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 52.01, the open interest changed by -34 which decreased total open position to 270


On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 51.49, the open interest changed by -15 which decreased total open position to 305


On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 4.15, which was 2.55 higher than the previous day. The implied volatity was 60.76, the open interest changed by -2 which decreased total open position to 321


On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 42.99, the open interest changed by -57 which decreased total open position to 322


On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 1.85, which was -0.7 lower than the previous day. The implied volatity was 45.37, the open interest changed by 40 which increased total open position to 379


On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 2.75, which was 1.05 higher than the previous day. The implied volatity was 43.89, the open interest changed by 80 which increased total open position to 336


On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 44.11, the open interest changed by -23 which decreased total open position to 254


On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 2.6, which was 0.3 higher than the previous day. The implied volatity was 42.75, the open interest changed by 15 which increased total open position to 277


On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 44.40, the open interest changed by 97 which increased total open position to 262


On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 45.44, the open interest changed by 25 which increased total open position to 165


On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 41.83, the open interest changed by 2 which increased total open position to 141


On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 2.4, which was -1.35 lower than the previous day. The implied volatity was 41.90, the open interest changed by 23 which increased total open position to 138


On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 3.7, which was -1.1 lower than the previous day. The implied volatity was 38.30, the open interest changed by 21 which increased total open position to 114


On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 4.9, which was 0.85 higher than the previous day. The implied volatity was 38.69, the open interest changed by 18 which increased total open position to 93


On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 4.3, which was -1.6 lower than the previous day. The implied volatity was 38.10, the open interest changed by 15 which increased total open position to 75


On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 5.9, which was -4.6 lower than the previous day. The implied volatity was 37.23, the open interest changed by 16 which increased total open position to 57


On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 10.5, which was 0.95 higher than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 41


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 0.00, the open interest changed by 4 which increased 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 39.51, the open interest changed by 0 which decreased total open position to 36


On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 9.55, which was 0.65 higher than the previous day. The implied volatity was 39.50, the open interest changed by 2 which increased total open position to 36


On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 8.9, which was 2.2 higher than the previous day. The implied volatity was 43.14, the open interest changed by 2 which increased total open position to 34


On 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 6.7, which was -2.2 lower than the previous day. The implied volatity was 39.73, the open interest changed by 14 which increased total open position to 32


On 6 Mar RBLBANK was trading at 162.49. The strike last trading price was 8.9, which was -3.1 lower than the previous day. The implied volatity was 46.43, the open interest changed by 0 which decreased total open position to 18


On 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 12, 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 12, which was 1.8 higher than the previous day. The implied volatity was 44.64, the open interest changed by 0 which decreased total open position to 17


On 3 Mar RBLBANK was trading at 155.17. The strike last trading price was 10.2, which was 0.1 higher than the previous day. The implied volatity was 38.03, the open interest changed by -1 which decreased total open position to 16


On 28 Feb RBLBANK was trading at 158.34. The strike last trading price was 10.1, which was 3.15 higher than the previous day. The implied volatity was 43.55, the open interest changed by 1 which increased total open position to 16


On 27 Feb RBLBANK was trading at 162.87. The strike last trading price was 7.2, which was -7.8 lower than the previous day. The implied volatity was 38.67, the open interest changed by 13 which increased total open position to 15


On 18 Feb RBLBANK was trading at 150.97. The strike last trading price was 15, which was 1.65 higher than the previous day. The implied volatity was 42.73, 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 13.35, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.57, 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 13.35, which was 0 lower than the previous day. The implied volatity was 1.65, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.40, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.94, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.94, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.46, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0