`
Related Pages for RBLBANK
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited
169.75 -0.01 (-0.01%)

Back to Option Chain

Historical option data for RBLBANK

08 Apr 2025 05:51 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RBLBANK 24APR2025 165 CE
Delta: 0.67
Vega: 0.13
Theta: -0.22
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
8 Apr 169.75 10.1 -1.35 46.68 179 -19 123
7 Apr 169.76 11.7 -2.1 57.10 362 44 142
4 Apr 175.68 14.15 0.4 39.10 123 -4 96
3 Apr 175.38 14 3.5 43.04 51 -1 100
2 Apr 171.33 9.9 -4.55 36.88 161 -7 101
1 Apr 176.24 14.45 1.1 38.21 48 1 110
28 Mar 173.53 13.2 -5.05 42.58 28 2 109
27 Mar 176.91 18.25 0 0.00 0 0 0
26 Mar 178.93 18.25 3.8 45.17 17 2 109
25 Mar 175.19 14.45 -0.9 37.59 9 -1 107
24 Mar 175.12 15.6 5.25 43.85 72 19 109
21 Mar 168.30 10.35 2.4 38.12 58 21 91
20 Mar 164.57 8 -1.45 35.47 78 59 70
19 Mar 167.23 9.45 2.55 37.06 18 11 12
18 Mar 162.28 6.9 -9.25 36.56 1 0 0
17 Mar 154.33 16.15 0 5.57 0 0 0
13 Mar 156.32 16.15 0 4.28 0 0 0
12 Mar 155.96 16.15 0 4.23 0 0 0
11 Mar 155.68 16.15 0 4.06 0 0 0
10 Mar 161.02 16.15 0 2.14 0 0 0
7 Mar 163.79 16.15 0 - 0 0 0
5 Mar 158.22 16.15 0 2.68 0 0 0
4 Mar 154.52 16.15 0 4.50 0 0 0
28 Feb 158.34 16.15 0 2.46 0 0 0
27 Feb 162.87 16.15 0 - 0 0 0
18 Feb 150.97 0 0 4.86 0 0 0
14 Feb 156.82 0 0 2.40 0 0 0
13 Feb 164.55 0 0 - 0 0 0
12 Feb 160.43 0 0 0.63 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 165 expiring on 24APR2025

Delta for 165 CE is 0.67

Historical price for 165 CE is as follows

On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 10.1, which was -1.35 lower than the previous day. The implied volatity was 46.68, the open interest changed by -19 which decreased total open position to 123


On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 11.7, which was -2.1 lower than the previous day. The implied volatity was 57.10, the open interest changed by 44 which increased total open position to 142


On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 14.15, which was 0.4 higher than the previous day. The implied volatity was 39.10, the open interest changed by -4 which decreased total open position to 96


On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 14, which was 3.5 higher than the previous day. The implied volatity was 43.04, the open interest changed by -1 which decreased total open position to 100


On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 9.9, which was -4.55 lower than the previous day. The implied volatity was 36.88, the open interest changed by -7 which decreased total open position to 101


On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 14.45, which was 1.1 higher than the previous day. The implied volatity was 38.21, the open interest changed by 1 which increased total open position to 110


On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 13.2, which was -5.05 lower than the previous day. The implied volatity was 42.58, the open interest changed by 2 which increased total open position to 109


On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 18.25, 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 18.25, which was 3.8 higher than the previous day. The implied volatity was 45.17, the open interest changed by 2 which increased total open position to 109


On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 14.45, which was -0.9 lower than the previous day. The implied volatity was 37.59, the open interest changed by -1 which decreased total open position to 107


On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 15.6, which was 5.25 higher than the previous day. The implied volatity was 43.85, the open interest changed by 19 which increased total open position to 109


On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 10.35, which was 2.4 higher than the previous day. The implied volatity was 38.12, the open interest changed by 21 which increased total open position to 91


On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 8, which was -1.45 lower than the previous day. The implied volatity was 35.47, the open interest changed by 59 which increased total open position to 70


On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 9.45, which was 2.55 higher than the previous day. The implied volatity was 37.06, the open interest changed by 11 which increased total open position to 12


On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 6.9, which was -9.25 lower than the previous day. The implied volatity was 36.56, 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 16.15, which was 0 lower than the previous day. The implied volatity was 5.57, 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 16.15, which was 0 lower than the previous day. The implied volatity was 4.28, 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 16.15, which was 0 lower than the previous day. The implied volatity was 4.23, 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 16.15, which was 0 lower than the previous day. The implied volatity was 4.06, 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 16.15, which was 0 lower than the previous day. The implied volatity was 2.14, 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 16.15, 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 16.15, which was 0 lower than the previous day. The implied volatity was 2.68, 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 16.15, 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 28 Feb RBLBANK was trading at 158.34. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 2.46, 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 16.15, 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 0, which was 0 lower than the previous day. The implied volatity was 4.86, 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 0, which was 0 lower than the previous day. The implied volatity was 2.40, 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 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 12 Feb RBLBANK was trading at 160.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.63, 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 165 PE
Delta: -0.34
Vega: 0.13
Theta: -0.19
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
8 Apr 169.75 4.3 -1.6 49.91 223 39 191
7 Apr 169.76 5.8 3.15 59.40 458 -20 150
4 Apr 175.68 2.5 -0.45 43.92 391 5 170
3 Apr 175.38 3.05 -0.8 45.27 228 28 165
2 Apr 171.33 4.3 1.7 43.45 489 24 136
1 Apr 176.24 2.6 -1.05 41.92 76 3 112
28 Mar 173.53 3.65 0.45 40.21 155 37 109
27 Mar 176.91 3.4 0.65 46.34 49 24 70
26 Mar 178.93 2.75 -0.85 42.52 48 8 46
25 Mar 175.19 3.7 0 42.41 23 11 40
24 Mar 175.12 3.7 -1.75 41.76 27 11 31
21 Mar 168.30 5.45 -1.55 37.76 13 6 19
20 Mar 164.57 7 1 38.26 14 6 12
19 Mar 167.23 6 -9.9 36.56 8 4 4
18 Mar 162.28 15.9 0 - 0 0 0
17 Mar 154.33 15.9 0 - 0 0 0
13 Mar 156.32 15.9 0 - 0 0 0
12 Mar 155.96 15.9 0 - 0 0 0
11 Mar 155.68 15.9 0 - 0 0 0
10 Mar 161.02 15.9 0 - 0 0 0
7 Mar 163.79 15.9 0 0.43 0 0 0
5 Mar 158.22 15.9 0 - 0 0 0
4 Mar 154.52 15.9 0 - 0 0 0
28 Feb 158.34 15.9 0 - 0 0 0
27 Feb 162.87 15.9 0 0.36 0 0 0
18 Feb 150.97 15.9 0 - 0 0 0
14 Feb 156.82 15.9 0 - 0 0 0
13 Feb 164.55 15.9 0 1.84 0 0 0
12 Feb 160.43 15.9 0 - 0 0 0
10 Feb 168.23 15.9 0 2.62 0 0 0
7 Feb 169.50 15.9 0 3.29 0 0 0
4 Feb 166.16 0 0 2.18 0 0 0
3 Feb 164.35 0 0 1.30 0 0 0
1 Feb 166.67 0 0 1.73 0 0 0

For Rbl Bank Limited - strike price 165 expiring on 24APR2025

Delta for 165 PE is -0.34

Historical price for 165 PE is as follows

On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 4.3, which was -1.6 lower than the previous day. The implied volatity was 49.91, the open interest changed by 39 which increased total open position to 191


On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 5.8, which was 3.15 higher than the previous day. The implied volatity was 59.40, the open interest changed by -20 which decreased total open position to 150


On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 43.92, the open interest changed by 5 which increased total open position to 170


On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 45.27, the open interest changed by 28 which increased total open position to 165


On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 4.3, which was 1.7 higher than the previous day. The implied volatity was 43.45, the open interest changed by 24 which increased total open position to 136


On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was 41.92, the open interest changed by 3 which increased total open position to 112


On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 40.21, the open interest changed by 37 which increased total open position to 109


On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 3.4, which was 0.65 higher than the previous day. The implied volatity was 46.34, the open interest changed by 24 which increased total open position to 70


On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was 42.52, the open interest changed by 8 which increased total open position to 46


On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 42.41, the open interest changed by 11 which increased total open position to 40


On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 3.7, which was -1.75 lower than the previous day. The implied volatity was 41.76, the open interest changed by 11 which increased total open position to 31


On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 37.76, the open interest changed by 6 which increased total open position to 19


On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 38.26, the open interest changed by 6 which increased total open position to 12


On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 6, which was -9.9 lower than the previous day. The implied volatity was 36.56, the open interest changed by 4 which increased total open position to 4


On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, which was 0 lower than the previous day. The implied volatity was 0.43, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 18 Feb RBLBANK was trading at 150.97. The strike last trading price was 15.9, 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 14 Feb RBLBANK was trading at 156.82. The strike last trading price was 15.9, 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 15.9, which was 0 lower than the previous day. The implied volatity was 1.84, 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 15.9, 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 15.9, which was 0 lower than the previous day. The implied volatity was 2.62, 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 15.9, which was 0 lower than the previous day. The implied volatity was 3.29, 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 2.18, 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 1.30, 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 1.73, the open interest changed by 0 which decreased total open position to 0