RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
21 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.04
Theta: -0.10
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 156.23 | 0.4 | -0.25 | 32.46 | 586 | -11 | 441 | |||
| 20 Nov | 156.18 | 0.65 | 0.00 | 34.78 | 827 | -83 | 465 | |||
| 19 Nov | 156.18 | 0.65 | -0.60 | 34.78 | 827 | -70 | 465 | |||
| 18 Nov | 158.39 | 1.25 | 0.45 | 31.76 | 1,347 | -90 | 534 | |||
| 14 Nov | 154.73 | 0.8 | -0.05 | 29.78 | 1,307 | -50 | 624 | |||
| 13 Nov | 152.12 | 0.85 | -1.30 | 34.98 | 1,677 | 213 | 677 | |||
| 12 Nov | 159.68 | 2.15 | -1.35 | 31.45 | 1,461 | 157 | 467 | |||
| 11 Nov | 161.88 | 3.5 | -1.40 | 30.69 | 931 | 164 | 305 | |||
| 8 Nov | 165.29 | 4.9 | -4.75 | 29.40 | 492 | 95 | 136 | |||
| 7 Nov | 171.32 | 9.65 | -1.80 | 35.26 | 39 | 0 | 40 | |||
| 6 Nov | 173.42 | 11.45 | 0.80 | 34.69 | 32 | -3 | 41 | |||
| 5 Nov | 171.24 | 10.65 | -0.15 | 38.33 | 114 | 17 | 43 | |||
| 4 Nov | 171.96 | 10.8 | -36.55 | 37.81 | 99 | 23 | 23 | |||
| 1 Nov | 175.96 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 169.75 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 175.61 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 173.12 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 166.55 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 161.92 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 165.92 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 165.85 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 167.20 | 47.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 176.14 | 47.35 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 165 expiring on 28NOV2024
Delta for 165 CE is 0.12
Historical price for 165 CE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 32.46, the open interest changed by -11 which decreased total open position to 441
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 34.78, the open interest changed by -83 which decreased total open position to 465
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 34.78, the open interest changed by -70 which decreased total open position to 465
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was 31.76, the open interest changed by -90 which decreased total open position to 534
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 29.78, the open interest changed by -50 which decreased total open position to 624
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.85, which was -1.30 lower than the previous day. The implied volatity was 34.98, the open interest changed by 213 which increased total open position to 677
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 31.45, the open interest changed by 157 which increased total open position to 467
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 3.5, which was -1.40 lower than the previous day. The implied volatity was 30.69, the open interest changed by 164 which increased total open position to 305
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 4.9, which was -4.75 lower than the previous day. The implied volatity was 29.40, the open interest changed by 95 which increased total open position to 136
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 9.65, which was -1.80 lower than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 40
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 11.45, which was 0.80 higher than the previous day. The implied volatity was 34.69, the open interest changed by -3 which decreased total open position to 41
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 10.65, which was -0.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by 17 which increased total open position to 43
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 10.8, which was -36.55 lower than the previous day. The implied volatity was 37.81, the open interest changed by 23 which increased total open position to 23
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RBLBANK 28NOV2024 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.05
Theta: -0.08
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 156.23 | 9.2 | -0.95 | 35.04 | 22 | -2 | 268 |
| 20 Nov | 156.18 | 10.15 | 0.00 | 38.99 | 78 | -13 | 270 |
| 19 Nov | 156.18 | 10.15 | 2.65 | 38.99 | 78 | -13 | 270 |
| 18 Nov | 158.39 | 7.5 | -2.80 | 36.93 | 39 | 9 | 284 |
| 14 Nov | 154.73 | 10.3 | -2.50 | 33.85 | 66 | -29 | 275 |
| 13 Nov | 152.12 | 12.8 | 5.15 | 37.16 | 170 | -57 | 302 |
| 12 Nov | 159.68 | 7.65 | 2.30 | 34.11 | 830 | 23 | 361 |
| 11 Nov | 161.88 | 5.35 | 1.05 | 31.46 | 737 | 13 | 338 |
| 8 Nov | 165.29 | 4.3 | 1.40 | 30.39 | 607 | 62 | 317 |
| 7 Nov | 171.32 | 2.9 | 0.80 | 35.24 | 263 | 25 | 256 |
| 6 Nov | 173.42 | 2.1 | -1.15 | 33.43 | 334 | -1 | 233 |
| 5 Nov | 171.24 | 3.25 | -0.50 | 36.61 | 470 | 74 | 238 |
| 4 Nov | 171.96 | 3.75 | 0.90 | 39.68 | 785 | 140 | 170 |
| 1 Nov | 175.96 | 2.85 | 0.55 | 41.46 | 58 | 29 | 29 |
| 31 Oct | 169.75 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 175.61 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 166.55 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 161.92 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 165.92 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 165.85 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 167.20 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 2.3 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 165 expiring on 28NOV2024
Delta for 165 PE is -0.86
Historical price for 165 PE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 9.2, which was -0.95 lower than the previous day. The implied volatity was 35.04, the open interest changed by -2 which decreased total open position to 268
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 38.99, the open interest changed by -13 which decreased total open position to 270
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 10.15, which was 2.65 higher than the previous day. The implied volatity was 38.99, the open interest changed by -13 which decreased total open position to 270
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 7.5, which was -2.80 lower than the previous day. The implied volatity was 36.93, the open interest changed by 9 which increased total open position to 284
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 10.3, which was -2.50 lower than the previous day. The implied volatity was 33.85, the open interest changed by -29 which decreased total open position to 275
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 12.8, which was 5.15 higher than the previous day. The implied volatity was 37.16, the open interest changed by -57 which decreased total open position to 302
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 7.65, which was 2.30 higher than the previous day. The implied volatity was 34.11, the open interest changed by 23 which increased total open position to 361
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 5.35, which was 1.05 higher than the previous day. The implied volatity was 31.46, the open interest changed by 13 which increased total open position to 338
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 4.3, which was 1.40 higher than the previous day. The implied volatity was 30.39, the open interest changed by 62 which increased total open position to 317
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 2.9, which was 0.80 higher than the previous day. The implied volatity was 35.24, the open interest changed by 25 which increased total open position to 256
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was 33.43, the open interest changed by -1 which decreased total open position to 233
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was 36.61, the open interest changed by 74 which increased total open position to 238
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 3.75, which was 0.90 higher than the previous day. The implied volatity was 39.68, the open interest changed by 140 which increased total open position to 170
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was 41.46, the open interest changed by 29 which increased total open position to 29
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
