RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.05
Theta: -0.17
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.65 | -8.50 | 44.84 | 1,531 | 145 | 251 | |||
| 19 Dec | 164.33 | 9.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 165.88 | 9.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Dec | 167.05 | 9.15 | -0.40 | 66.03 | 1 | 0 | 107 | |||
| 16 Dec | 172.53 | 9.55 | -2.15 | - | 1 | 0 | 108 | |||
| 13 Dec | 173.25 | 11.7 | -4.80 | 21.43 | 9 | -8 | 109 | |||
| 12 Dec | 173.64 | 16.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 179.05 | 16.5 | 0.55 | - | 1 | 0 | 118 | |||
| 10 Dec | 178.08 | 15.95 | 0.45 | - | 3 | -2 | 119 | |||
| 9 Dec | 171.36 | 15.5 | 1.10 | 69.87 | 3 | -1 | 123 | |||
| 6 Dec | 174.66 | 14.4 | -0.10 | 39.37 | 73 | -16 | 123 | |||
| 5 Dec | 174.22 | 14.5 | 1.35 | 37.50 | 11 | -10 | 139 | |||
| 4 Dec | 173.40 | 13.15 | 6.90 | 26.36 | 30 | -27 | 152 | |||
| 3 Dec | 162.71 | 6.25 | 2.70 | 31.64 | 31 | -29 | 181 | |||
| 2 Dec | 155.96 | 3.55 | 0.55 | 35.39 | 1,134 | 72 | 208 | |||
| 29 Nov | 154.98 | 3 | -1.60 | 32.73 | 467 | 102 | 137 | |||
| 28 Nov | 157.49 | 4.6 | 0.40 | 34.35 | 50 | 14 | 37 | |||
|
|
||||||||||
| 27 Nov | 158.06 | 4.2 | -1.10 | 32.39 | 14 | 10 | 23 | |||
| 26 Nov | 158.11 | 5.3 | -0.35 | 37.12 | 9 | 3 | 10 | |||
| 25 Nov | 158.31 | 5.65 | -0.50 | 37.06 | 6 | 4 | 6 | |||
| 22 Nov | 157.40 | 6.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 6.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 156.18 | 6.15 | 0.00 | 43.00 | 2 | 2 | 0 | |||
| 19 Nov | 156.18 | 6.15 | -12.60 | 43.00 | 2 | 0 | 0 | |||
| 18 Nov | 158.39 | 18.75 | 0.00 | 1.37 | 0 | 0 | 0 | |||
| 14 Nov | 154.73 | 18.75 | 0.00 | 3.38 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 18.75 | 0.00 | 5.01 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 18.75 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 18.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 18.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 18.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 18.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 18.75 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 162.5 expiring on 26DEC2024
Delta for 162.5 CE is 0.15
Historical price for 162.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.65, which was -8.50 lower than the previous day. The implied volatity was 44.84, the open interest changed by 145 which increased total open position to 251
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 9.15, which was 0.00 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 9.15, which was 0.00 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 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 9.15, which was -0.40 lower than the previous day. The implied volatity was 66.03, the open interest changed by 0 which decreased total open position to 107
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 9.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 11.7, which was -4.80 lower than the previous day. The implied volatity was 21.43, the open interest changed by -8 which decreased total open position to 109
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 16.5, which was 0.00 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 Dec RBLBANK was trading at 179.05. The strike last trading price was 16.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 15.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 119
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 15.5, which was 1.10 higher than the previous day. The implied volatity was 69.87, the open interest changed by -1 which decreased total open position to 123
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 14.4, which was -0.10 lower than the previous day. The implied volatity was 39.37, the open interest changed by -16 which decreased total open position to 123
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 14.5, which was 1.35 higher than the previous day. The implied volatity was 37.50, the open interest changed by -10 which decreased total open position to 139
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 13.15, which was 6.90 higher than the previous day. The implied volatity was 26.36, the open interest changed by -27 which decreased total open position to 152
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 6.25, which was 2.70 higher than the previous day. The implied volatity was 31.64, the open interest changed by -29 which decreased total open position to 181
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 35.39, the open interest changed by 72 which increased total open position to 208
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was 32.73, the open interest changed by 102 which increased total open position to 137
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 4.6, which was 0.40 higher than the previous day. The implied volatity was 34.35, the open interest changed by 14 which increased total open position to 37
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 4.2, which was -1.10 lower than the previous day. The implied volatity was 32.39, the open interest changed by 10 which increased total open position to 23
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 5.3, which was -0.35 lower than the previous day. The implied volatity was 37.12, the open interest changed by 3 which increased total open position to 10
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 5.65, which was -0.50 lower than the previous day. The implied volatity was 37.06, the open interest changed by 4 which increased total open position to 6
On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 6.15, which was 0.00 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 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 43.00, the open interest changed by 2 which increased total open position to 0
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 6.15, which was -12.60 lower than the previous day. The implied volatity was 43.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 18.75, which was 0.00 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 18.75, which was 0.00 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 18.75, which was 0.00 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 18.75, which was 0.00 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 18.75, 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 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 18.75, 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 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 18.75, 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 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 18.75, 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 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 26DEC2024 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.06
Theta: -0.26
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 11.2 | 10.05 | 60.41 | 578 | 35 | 172 |
| 19 Dec | 164.33 | 1.15 | 0.35 | 20.09 | 6 | 0 | 137 |
| 18 Dec | 165.88 | 0.8 | -1.00 | 21.54 | 2 | -1 | 138 |
| 17 Dec | 167.05 | 1.8 | 1.30 | 33.46 | 17 | -15 | 141 |
| 16 Dec | 172.53 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 173.25 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 173.64 | 0.5 | 0.00 | 0.00 | 0 | -4 | 0 |
| 11 Dec | 179.05 | 0.5 | 0.30 | 35.92 | 4 | -1 | 159 |
| 10 Dec | 178.08 | 0.2 | 0.00 | 0.00 | 0 | -4 | 0 |
| 9 Dec | 171.36 | 0.2 | -0.95 | 17.24 | 4 | -2 | 162 |
| 6 Dec | 174.66 | 1.15 | -0.10 | 33.10 | 796 | 116 | 164 |
| 5 Dec | 174.22 | 1.25 | -1.25 | 33.70 | 1 | 0 | 48 |
| 4 Dec | 173.40 | 2.5 | -5.45 | 42.49 | 3 | -2 | 49 |
| 3 Dec | 162.71 | 7.95 | -0.60 | 55.02 | 1 | 0 | 52 |
| 2 Dec | 155.96 | 8.55 | -1.45 | 34.63 | 151 | 37 | 52 |
| 29 Nov | 154.98 | 10 | 1.10 | 36.87 | 15 | 2 | 14 |
| 28 Nov | 157.49 | 8.9 | -0.80 | 40.83 | 12 | 0 | 0 |
| 27 Nov | 158.06 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 9.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 9.7 | 0.00 | 1.19 | 0 | 0 | 0 |
| 8 Nov | 165.29 | 9.7 | 0.00 | 2.54 | 0 | 0 | 0 |
| 7 Nov | 171.32 | 9.7 | 0.00 | 5.59 | 0 | 0 | 0 |
| 6 Nov | 173.42 | 9.7 | 0.00 | 6.67 | 0 | 0 | 0 |
| 5 Nov | 171.24 | 9.7 | 5.63 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 162.5 expiring on 26DEC2024
Delta for 162.5 PE is -0.78
Historical price for 162.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 11.2, which was 10.05 higher than the previous day. The implied volatity was 60.41, the open interest changed by 35 which increased total open position to 172
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 137
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 0.8, which was -1.00 lower than the previous day. The implied volatity was 21.54, the open interest changed by -1 which decreased total open position to 138
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 1.8, which was 1.30 higher than the previous day. The implied volatity was 33.46, the open interest changed by -15 which decreased total open position to 141
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 0.5, which was 0.00 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 Dec RBLBANK was trading at 173.25. The strike last trading price was 0.5, which was 0.00 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 Dec RBLBANK was trading at 173.64. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 0.5, which was 0.30 higher than the previous day. The implied volatity was 35.92, the open interest changed by -1 which decreased total open position to 159
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 0.2, which was -0.95 lower than the previous day. The implied volatity was 17.24, the open interest changed by -2 which decreased total open position to 162
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 33.10, the open interest changed by 116 which increased total open position to 164
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 48
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 2.5, which was -5.45 lower than the previous day. The implied volatity was 42.49, the open interest changed by -2 which decreased total open position to 49
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 7.95, which was -0.60 lower than the previous day. The implied volatity was 55.02, the open interest changed by 0 which decreased total open position to 52
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 8.55, which was -1.45 lower than the previous day. The implied volatity was 34.63, the open interest changed by 37 which increased total open position to 52
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 10, which was 1.10 higher than the previous day. The implied volatity was 36.87, the open interest changed by 2 which increased total open position to 14
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 8.9, which was -0.80 lower than the previous day. The implied volatity was 40.83, the open interest changed by 0 which decreased total open position to 0
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 9.7, 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 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 9.7, 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 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 9.7, 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 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 9.7, 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 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 9.7, 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 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 9.7, 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 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 9.7, 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 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 9.7, 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 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 9.7, 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 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 9.7, 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 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 9.7, 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 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
