RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
14 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.09
Theta: -0.11
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 154.73 | 1.2 | -0.05 | 29.04 | 400 | 5 | 188 | |||
| 13 Nov | 152.12 | 1.25 | -1.65 | 34.87 | 580 | 3 | 183 | |||
| 12 Nov | 159.68 | 2.9 | -1.70 | 30.64 | 1,204 | 58 | 174 | |||
| 11 Nov | 161.88 | 4.6 | -2.30 | 30.22 | 200 | 47 | 117 | |||
| 8 Nov | 165.29 | 6.9 | -4.65 | 33.59 | 101 | 41 | 71 | |||
| 7 Nov | 171.32 | 11.55 | -2.00 | 36.51 | 13 | 0 | 29 | |||
| 6 Nov | 173.42 | 13.55 | 1.25 | 36.94 | 26 | 17 | 28 | |||
| 5 Nov | 171.24 | 12.3 | -37.20 | 37.99 | 33 | 8 | 8 | |||
| 4 Nov | 171.96 | 49.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 175.96 | 49.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 169.75 | 49.5 | 49.50 | - | 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 | |||
|
|
||||||||||
| 24 Oct | 165.92 | 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 162.5 expiring on 28NOV2024
Delta for 162.5 CE is 0.24
Historical price for 162.5 CE is as follows
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 5 which increased total open position to 188
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 1.25, which was -1.65 lower than the previous day. The implied volatity was 34.87, the open interest changed by 3 which increased total open position to 183
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 2.9, which was -1.70 lower than the previous day. The implied volatity was 30.64, the open interest changed by 58 which increased total open position to 174
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 4.6, which was -2.30 lower than the previous day. The implied volatity was 30.22, the open interest changed by 47 which increased total open position to 117
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 6.9, which was -4.65 lower than the previous day. The implied volatity was 33.59, the open interest changed by 41 which increased total open position to 71
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 11.55, which was -2.00 lower than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 29
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 13.55, which was 1.25 higher than the previous day. The implied volatity was 36.94, the open interest changed by 17 which increased total open position to 28
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 12.3, which was -37.20 lower than the previous day. The implied volatity was 37.99, the open interest changed by 8 which increased total open position to 8
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 49.5, 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 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 49.5, 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 49.5, which was 49.50 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 24 Oct RBLBANK was trading at 165.92. 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 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.10
Theta: -0.08
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 154.73 | 8.25 | -2.40 | 32.86 | 56 | -11 | 146 |
| 13 Nov | 152.12 | 10.65 | 4.65 | 36.04 | 218 | -30 | 157 |
| 12 Nov | 159.68 | 6 | 1.95 | 33.80 | 985 | 95 | 197 |
| 11 Nov | 161.88 | 4.05 | 0.90 | 31.62 | 484 | -54 | 104 |
| 8 Nov | 165.29 | 3.15 | 1.05 | 30.11 | 144 | 61 | 157 |
| 7 Nov | 171.32 | 2.1 | 0.55 | 34.82 | 77 | -2 | 104 |
| 6 Nov | 173.42 | 1.55 | -1.00 | 33.70 | 204 | 73 | 109 |
| 5 Nov | 171.24 | 2.55 | -0.35 | 37.14 | 98 | 35 | 37 |
| 4 Nov | 171.96 | 2.9 | 0.95 | 39.39 | 4 | 0 | 0 |
| 1 Nov | 175.96 | 1.95 | 0.00 | 10.01 | 0 | 0 | 0 |
| 31 Oct | 169.75 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 175.61 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 166.55 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 161.92 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 165.92 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 165.85 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 167.20 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 1.95 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 162.5 expiring on 28NOV2024
Delta for 162.5 PE is -0.73
Historical price for 162.5 PE is as follows
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 8.25, which was -2.40 lower than the previous day. The implied volatity was 32.86, the open interest changed by -11 which decreased total open position to 146
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 10.65, which was 4.65 higher than the previous day. The implied volatity was 36.04, the open interest changed by -30 which decreased total open position to 157
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 6, which was 1.95 higher than the previous day. The implied volatity was 33.80, the open interest changed by 95 which increased total open position to 197
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 4.05, which was 0.90 higher than the previous day. The implied volatity was 31.62, the open interest changed by -54 which decreased total open position to 104
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 3.15, which was 1.05 higher than the previous day. The implied volatity was 30.11, the open interest changed by 61 which increased total open position to 157
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 34.82, the open interest changed by -2 which decreased total open position to 104
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 1.55, which was -1.00 lower than the previous day. The implied volatity was 33.70, the open interest changed by 73 which increased total open position to 109
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 37.14, the open interest changed by 35 which increased total open position to 37
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 2.9, which was 0.95 higher than the previous day. The implied volatity was 39.39, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 10.01, 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 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 24 Oct RBLBANK was trading at 165.92. 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
