RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 162.5 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 | 20.05 | 0.1 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Apr | 182.76 | 20.05 | 0.1 | 0.00 | 0 | 2 | 0 | |||
| 15 Apr | 181.29 | 20.05 | 6.7 | 42.35 | 8 | 0 | 24 | |||
| 11 Apr | 173.50 | 13.35 | 2.05 | 50.22 | 3 | -1 | 24 | |||
| 9 Apr | 168.67 | 11.3 | -0.45 | 55.07 | 57 | 9 | 23 | |||
| 8 Apr | 169.75 | 11.75 | -1.3 | 46.76 | 19 | -2 | 15 | |||
| 7 Apr | 169.76 | 13.7 | -2.2 | 60.62 | 120 | 12 | 16 | |||
| 4 Apr | 175.68 | 15.95 | 0.3 | 37.31 | 11 | -4 | 4 | |||
| 3 Apr | 175.38 | 15.85 | 1.75 | 42.99 | 14 | -2 | 8 | |||
| 2 Apr | 171.33 | 14.1 | -2.6 | 54.34 | 19 | 1 | 9 | |||
| 1 Apr | 176.24 | 16.7 | 1.3 | 40.85 | 6 | 4 | 7 | |||
| 28 Mar | 173.53 | 15.4 | 1.3 | 45.87 | 7 | 3 | 3 | |||
| 27 Mar | 176.91 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 14.1 | 0 | 4.12 | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 14.1 | 0 | 2.59 | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 14.1 | 0 | 2.79 | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 14.1 | 0 | 2.65 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 14.1 | 0 | 0.76 | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 14.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 14.1 | 0 | 1.32 | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 14.1 | 0 | 3.21 | 0 | 0 | 0 | |||
| 28 Feb | 158.34 | 14.1 | 0 | 0.83 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 162.5 expiring on 24APR2025
Delta for 162.5 CE is 0.00
Historical price for 162.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 20.05, which was 0.1 higher 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 20.05, which was 0.1 higher 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 20.05, which was 6.7 higher than the previous day. The implied volatity was 42.35, the open interest changed by 0 which decreased total open position to 24
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 13.35, which was 2.05 higher than the previous day. The implied volatity was 50.22, the open interest changed by -1 which decreased total open position to 24
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 11.3, which was -0.45 lower than the previous day. The implied volatity was 55.07, the open interest changed by 9 which increased total open position to 23
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 11.75, which was -1.3 lower than the previous day. The implied volatity was 46.76, the open interest changed by -2 which decreased total open position to 15
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 13.7, which was -2.2 lower than the previous day. The implied volatity was 60.62, the open interest changed by 12 which increased total open position to 16
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 15.95, which was 0.3 higher than the previous day. The implied volatity was 37.31, the open interest changed by -4 which decreased total open position to 4
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 15.85, which was 1.75 higher than the previous day. The implied volatity was 42.99, the open interest changed by -2 which decreased total open position to 8
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 14.1, which was -2.6 lower than the previous day. The implied volatity was 54.34, the open interest changed by 1 which increased total open position to 9
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 16.7, which was 1.3 higher than the previous day. The implied volatity was 40.85, the open interest changed by 4 which increased total open position to 7
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 15.4, which was 1.3 higher than the previous day. The implied volatity was 45.87, the open interest changed by 3 which increased total open position to 3
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 14.1, 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 14.1, 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 14.1, 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 14.1, 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 14.1, 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 14.1, 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 14.1, 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 14.1, 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 14.1, which was 0 lower than the previous day. The implied volatity was 4.12, 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 14.1, which was 0 lower than the previous day. The implied volatity was 2.59, 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 14.1, which was 0 lower than the previous day. The implied volatity was 2.79, 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 14.1, which was 0 lower than the previous day. The implied volatity was 2.65, 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 14.1, which was 0 lower than the previous day. The implied volatity was 0.76, 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 14.1, 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 14.1, which was 0 lower than the previous day. The implied volatity was 1.32, 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 14.1, which was 0 lower than the previous day. The implied volatity was 3.21, 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 14.1, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.02
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 0.2 | -0.2 | 50.97 | 1 | 0 | 41 |
| 16 Apr | 182.76 | 0.4 | -0.1 | 52.70 | 1 | 0 | 41 |
| 15 Apr | 181.29 | 0.5 | -1.5 | 52.08 | 13 | -7 | 41 |
| 11 Apr | 173.50 | 1.9 | -2 | 46.37 | 60 | -1 | 48 |
| 9 Apr | 168.67 | 3.9 | 0.2 | 50.85 | 71 | -3 | 46 |
| 8 Apr | 169.75 | 3.6 | -2.15 | 51.37 | 53 | 12 | 51 |
| 7 Apr | 169.76 | 5.75 | 3.5 | 66.31 | 90 | 0 | 39 |
| 4 Apr | 175.68 | 2.05 | -0.25 | 45.14 | 85 | -22 | 37 |
| 3 Apr | 175.38 | 2.45 | -0.65 | 45.76 | 30 | 1 | 60 |
| 2 Apr | 171.33 | 3.25 | 1.15 | 42.17 | 82 | 34 | 58 |
| 1 Apr | 176.24 | 2.1 | -1.05 | 42.70 | 17 | 3 | 25 |
| 28 Mar | 173.53 | 3.15 | -8.8 | 41.92 | 43 | 22 | 22 |
| 27 Mar | 176.91 | 11.95 | 0 | 9.91 | 0 | 0 | 0 |
| 26 Mar | 178.93 | 11.95 | 0 | 10.88 | 0 | 0 | 0 |
| 25 Mar | 175.19 | 11.95 | 0 | 8.95 | 0 | 0 | 0 |
| 24 Mar | 175.12 | 11.95 | 0 | 8.82 | 0 | 0 | 0 |
| 21 Mar | 168.30 | 11.95 | 0 | 4.48 | 0 | 0 | 0 |
| 20 Mar | 164.57 | 11.95 | 0 | 2.69 | 0 | 0 | 0 |
| 19 Mar | 167.23 | 11.95 | 0 | 3.76 | 0 | 0 | 0 |
| 18 Mar | 162.28 | 11.95 | 0 | 0.85 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 11.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 11.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 11.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 11.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 11.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 163.79 | 11.95 | 0 | 1.72 | 0 | 0 | 0 |
| 5 Mar | 158.22 | 11.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 154.52 | 11.95 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 158.34 | 11.95 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 162.5 expiring on 24APR2025
Delta for 162.5 PE is -0.04
Historical price for 162.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 50.97, the open interest changed by 0 which decreased total open position to 41
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 52.70, the open interest changed by 0 which decreased total open position to 41
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 0.5, which was -1.5 lower than the previous day. The implied volatity was 52.08, the open interest changed by -7 which decreased total open position to 41
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 1.9, which was -2 lower than the previous day. The implied volatity was 46.37, the open interest changed by -1 which decreased total open position to 48
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 3.9, which was 0.2 higher than the previous day. The implied volatity was 50.85, the open interest changed by -3 which decreased total open position to 46
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 3.6, which was -2.15 lower than the previous day. The implied volatity was 51.37, the open interest changed by 12 which increased total open position to 51
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 5.75, which was 3.5 higher than the previous day. The implied volatity was 66.31, the open interest changed by 0 which decreased total open position to 39
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 45.14, the open interest changed by -22 which decreased total open position to 37
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was 45.76, the open interest changed by 1 which increased total open position to 60
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 3.25, which was 1.15 higher than the previous day. The implied volatity was 42.17, the open interest changed by 34 which increased total open position to 58
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was 42.70, the open interest changed by 3 which increased total open position to 25
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 3.15, which was -8.8 lower than the previous day. The implied volatity was 41.92, the open interest changed by 22 which increased total open position to 22
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 9.91, 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 11.95, which was 0 lower than the previous day. The implied volatity was 10.88, 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 11.95, which was 0 lower than the previous day. The implied volatity was 8.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 8.82, 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 11.95, which was 0 lower than the previous day. The implied volatity was 4.48, 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 11.95, which was 0 lower than the previous day. The implied volatity was 2.69, 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 11.95, which was 0 lower than the previous day. The implied volatity was 3.76, 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 11.95, which was 0 lower than the previous day. The implied volatity was 0.85, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 1.72, 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 11.95, 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 11.95, 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 Feb RBLBANK was trading at 158.34. The strike last trading price was 11.95, 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
