RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.05
Theta: -0.25
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.54 | 17.2 | 0.8 | 59.09 | 3 | -2 | 27 | |||
| 16 Apr | 182.76 | 16.4 | 1.35 | 60.08 | 14 | 1 | 28 | |||
| 15 Apr | 181.29 | 15.5 | 5.95 | 43.96 | 33 | -10 | 27 | |||
| 11 Apr | 173.50 | 9.55 | 1.95 | 47.05 | 59 | 0 | 37 | |||
| 9 Apr | 168.67 | 7.55 | -0.8 | 48.36 | 112 | 13 | 38 | |||
| 8 Apr | 169.75 | 8.5 | -1.2 | 45.90 | 81 | -14 | 26 | |||
| 7 Apr | 169.76 | 10 | -2.3 | 55.14 | 246 | 26 | 40 | |||
| 4 Apr | 175.68 | 12.85 | 0.75 | 43.20 | 23 | -2 | 14 | |||
| 3 Apr | 175.38 | 12.15 | 3.3 | 42.24 | 38 | -2 | 15 | |||
| 2 Apr | 171.33 | 8.9 | -3.95 | 40.28 | 95 | 11 | 18 | |||
| 1 Apr | 176.24 | 12.85 | 1.15 | 39.78 | 10 | 2 | 6 | |||
| 28 Mar | 173.53 | 11.65 | -3.2 | 42.74 | 9 | 4 | 4 | |||
| 27 Mar | 176.91 | 14.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 14.85 | 0 | 0.00 | 0 | -2 | 0 | |||
| 25 Mar | 175.19 | 14.85 | 2.95 | 49.53 | 2 | 0 | 2 | |||
| 24 Mar | 175.12 | 11.9 | 2.95 | 32.11 | 2 | 0 | 1 | |||
| 21 Mar | 168.30 | 8.95 | -2.85 | 39.26 | 1 | 0 | 0 | |||
| 20 Mar | 164.57 | 11.8 | 0 | 0.69 | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 11.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 11.8 | 0 | 2.46 | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 11.8 | 0 | 6.94 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 156.32 | 11.8 | 0 | 5.41 | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 11.8 | 0 | 5.55 | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 11.8 | 0 | 5.39 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 11.8 | 0 | 3.53 | 0 | 0 | 0 | |||
| 7 Mar | 163.79 | 11.8 | 0 | 1.13 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 11.8 | 0 | 3.99 | 0 | 0 | 0 | |||
| 4 Mar | 154.52 | 11.8 | 0 | 5.73 | 0 | 0 | 0 | |||
| 28 Feb | 158.34 | 11.8 | 0 | 3.32 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 167.5 expiring on 24APR2025
Delta for 167.5 CE is 0.88
Historical price for 167.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 17.2, which was 0.8 higher than the previous day. The implied volatity was 59.09, the open interest changed by -2 which decreased total open position to 27
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 16.4, which was 1.35 higher than the previous day. The implied volatity was 60.08, the open interest changed by 1 which increased total open position to 28
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 15.5, which was 5.95 higher than the previous day. The implied volatity was 43.96, the open interest changed by -10 which decreased total open position to 27
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 9.55, which was 1.95 higher than the previous day. The implied volatity was 47.05, the open interest changed by 0 which decreased total open position to 37
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 7.55, which was -0.8 lower than the previous day. The implied volatity was 48.36, the open interest changed by 13 which increased total open position to 38
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 8.5, which was -1.2 lower than the previous day. The implied volatity was 45.90, the open interest changed by -14 which decreased total open position to 26
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 10, which was -2.3 lower than the previous day. The implied volatity was 55.14, the open interest changed by 26 which increased total open position to 40
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 12.85, which was 0.75 higher than the previous day. The implied volatity was 43.20, the open interest changed by -2 which decreased total open position to 14
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 12.15, which was 3.3 higher than the previous day. The implied volatity was 42.24, the open interest changed by -2 which decreased total open position to 15
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 8.9, which was -3.95 lower than the previous day. The implied volatity was 40.28, the open interest changed by 11 which increased total open position to 18
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 12.85, which was 1.15 higher than the previous day. The implied volatity was 39.78, the open interest changed by 2 which increased total open position to 6
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 11.65, which was -3.2 lower than the previous day. The implied volatity was 42.74, the open interest changed by 4 which increased total open position to 4
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 14.85, 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 14.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 14.85, which was 2.95 higher than the previous day. The implied volatity was 49.53, the open interest changed by 0 which decreased total open position to 2
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 11.9, which was 2.95 higher than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 1
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 8.95, which was -2.85 lower than the previous day. The implied volatity was 39.26, 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 11.8, which was 0 lower than the previous day. The implied volatity was 0.69, 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 11.8, 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 11.8, 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 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 6.94, 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 11.8, which was 0 lower than the previous day. The implied volatity was 5.41, 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 11.8, which was 0 lower than the previous day. The implied volatity was 5.55, 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 11.8, which was 0 lower than the previous day. The implied volatity was 5.39, 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 11.8, which was 0 lower than the previous day. The implied volatity was 3.53, 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 11.8, which was 0 lower than the previous day. The implied volatity was 1.13, 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 11.8, which was 0 lower than the previous day. The implied volatity was 3.99, 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 11.8, which was 0 lower than the previous day. The implied volatity was 5.73, 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 11.8, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 167.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.03
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 0.25 | -0.2 | 42.39 | 10 | 1 | 66 |
| 16 Apr | 182.76 | 0.45 | -0.5 | 42.96 | 57 | -6 | 75 |
| 15 Apr | 181.29 | 0.95 | -2.2 | 49.75 | 40 | -17 | 80 |
| 11 Apr | 173.50 | 3.2 | -2.85 | 44.88 | 102 | -3 | 97 |
| 9 Apr | 168.67 | 6.1 | 0.6 | 51.67 | 86 | 9 | 101 |
| 8 Apr | 169.75 | 5.2 | -1.8 | 49.06 | 143 | -4 | 93 |
| 7 Apr | 169.76 | 7 | 3.75 | 60.25 | 287 | 19 | 97 |
| 4 Apr | 175.68 | 3.1 | -0.65 | 43.17 | 89 | -7 | 79 |
| 3 Apr | 175.38 | 3.75 | -1.3 | 44.73 | 55 | 17 | 87 |
| 2 Apr | 171.33 | 5.25 | 2 | 43.13 | 98 | 29 | 70 |
| 1 Apr | 176.24 | 3.3 | -1.1 | 41.85 | 44 | -5 | 40 |
| 28 Mar | 173.53 | 4.5 | -10.1 | 40.04 | 76 | 45 | 45 |
| 27 Mar | 176.91 | 14.6 | 0 | 7.75 | 0 | 0 | 0 |
| 26 Mar | 178.93 | 14.6 | 0 | 8.10 | 0 | 0 | 0 |
| 25 Mar | 175.19 | 14.6 | 0 | 5.97 | 0 | 0 | 0 |
| 24 Mar | 175.12 | 14.6 | 0 | 5.89 | 0 | 0 | 0 |
| 21 Mar | 168.30 | 14.6 | 0 | 1.26 | 0 | 0 | 0 |
| 20 Mar | 164.57 | 14.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 167.23 | 14.6 | 0 | 0.65 | 0 | 0 | 0 |
| 18 Mar | 162.28 | 14.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 154.33 | 14.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 14.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 14.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 14.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 14.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 163.79 | 14.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 14.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 154.52 | 14.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 158.34 | 14.6 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 167.5 expiring on 24APR2025
Delta for 167.5 PE is -0.05
Historical price for 167.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 42.39, the open interest changed by 1 which increased total open position to 66
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 42.96, the open interest changed by -6 which decreased total open position to 75
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 0.95, which was -2.2 lower than the previous day. The implied volatity was 49.75, the open interest changed by -17 which decreased total open position to 80
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 3.2, which was -2.85 lower than the previous day. The implied volatity was 44.88, the open interest changed by -3 which decreased total open position to 97
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 6.1, which was 0.6 higher than the previous day. The implied volatity was 51.67, the open interest changed by 9 which increased total open position to 101
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 5.2, which was -1.8 lower than the previous day. The implied volatity was 49.06, the open interest changed by -4 which decreased total open position to 93
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 7, which was 3.75 higher than the previous day. The implied volatity was 60.25, the open interest changed by 19 which increased total open position to 97
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was 43.17, the open interest changed by -7 which decreased total open position to 79
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 3.75, which was -1.3 lower than the previous day. The implied volatity was 44.73, the open interest changed by 17 which increased total open position to 87
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 5.25, which was 2 higher than the previous day. The implied volatity was 43.13, the open interest changed by 29 which increased total open position to 70
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 3.3, which was -1.1 lower than the previous day. The implied volatity was 41.85, the open interest changed by -5 which decreased total open position to 40
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 4.5, which was -10.1 lower than the previous day. The implied volatity was 40.04, the open interest changed by 45 which increased total open position to 45
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 7.75, 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 14.6, which was 0 lower than the previous day. The implied volatity was 8.10, 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 14.6, which was 0 lower than the previous day. The implied volatity was 5.97, 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 14.6, which was 0 lower than the previous day. The implied volatity was 5.89, 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 14.6, which was 0 lower than the previous day. The implied volatity was 1.26, 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 14.6, 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 14.6, which was 0 lower than the previous day. The implied volatity was 0.65, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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
