RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -0.10
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.25 | -2.05 | 46.49 | 651 | 34 | 225 | |||
| 19 Dec | 164.33 | 2.3 | -0.30 | 35.46 | 10 | -8 | 193 | |||
| 18 Dec | 165.88 | 2.6 | -0.20 | 30.91 | 1 | 0 | 202 | |||
| 17 Dec | 167.05 | 2.8 | -10.20 | 31.78 | 1 | 0 | 203 | |||
| 16 Dec | 172.53 | 13 | 4.90 | 93.66 | 1 | 0 | 204 | |||
| 13 Dec | 173.25 | 8.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 173.64 | 8.1 | -2.20 | 32.05 | 1 | 0 | 205 | |||
| 11 Dec | 179.05 | 10.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 178.08 | 10.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 171.36 | 10.3 | 0.00 | 0.00 | 0 | 71 | 0 | |||
| 6 Dec | 174.66 | 10.3 | 2.30 | 35.85 | 387 | 70 | 204 | |||
| 5 Dec | 174.22 | 8 | 0.00 | 0.00 | 0 | -8 | 0 | |||
| 4 Dec | 173.40 | 8 | 4.55 | 15.62 | 18 | -8 | 134 | |||
| 3 Dec | 162.71 | 3.45 | 1.20 | 27.50 | 18 | -17 | 143 | |||
| 2 Dec | 155.96 | 2.25 | 0.55 | 36.31 | 395 | 68 | 161 | |||
| 29 Nov | 154.98 | 1.7 | -1.10 | 32.40 | 149 | 69 | 94 | |||
| 28 Nov | 157.49 | 2.8 | -0.80 | 33.59 | 41 | 21 | 26 | |||
| 27 Nov | 158.06 | 3.6 | 0.15 | 38.28 | 2 | 0 | 5 | |||
| 26 Nov | 158.11 | 3.45 | -1.60 | 37.05 | 1 | 0 | 5 | |||
| 25 Nov | 158.31 | 5.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 5.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 5.05 | 0.00 | 0.00 | 0 | 4 | 0 | |||
|
|
||||||||||
| 20 Nov | 156.18 | 5.05 | 0.00 | 45.98 | 5 | 4 | 4 | |||
| 19 Nov | 156.18 | 5.05 | -0.05 | 45.98 | 5 | 3 | 4 | |||
| 18 Nov | 158.39 | 5.1 | -11.00 | 38.96 | 1 | 0 | 0 | |||
| 14 Nov | 154.73 | 16.1 | 0.00 | 6.17 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 16.1 | 0.00 | 7.60 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 16.1 | 0.00 | 3.43 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 16.1 | 0.00 | 1.75 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 16.1 | 0.00 | 0.34 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 16.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 16.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 16.1 | 16.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 175.96 | 0 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 167.5 expiring on 26DEC2024
Delta for 167.5 CE is 0.06
Historical price for 167.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.25, which was -2.05 lower than the previous day. The implied volatity was 46.49, the open interest changed by 34 which increased total open position to 225
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was 35.46, the open interest changed by -8 which decreased total open position to 193
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 202
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 2.8, which was -10.20 lower than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 203
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 13, which was 4.90 higher than the previous day. The implied volatity was 93.66, the open interest changed by 0 which decreased total open position to 204
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 8.1, 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 8.1, which was -2.20 lower than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 205
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 10.3, 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 10.3, 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 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 71 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 10.3, which was 2.30 higher than the previous day. The implied volatity was 35.85, the open interest changed by 70 which increased total open position to 204
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 8, which was 4.55 higher than the previous day. The implied volatity was 15.62, the open interest changed by -8 which decreased total open position to 134
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 3.45, which was 1.20 higher than the previous day. The implied volatity was 27.50, the open interest changed by -17 which decreased total open position to 143
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 2.25, which was 0.55 higher than the previous day. The implied volatity was 36.31, the open interest changed by 68 which increased total open position to 161
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 1.7, which was -1.10 lower than the previous day. The implied volatity was 32.40, the open interest changed by 69 which increased total open position to 94
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was 33.59, the open interest changed by 21 which increased total open position to 26
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 5
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 3.45, which was -1.60 lower than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 5
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 5.05, 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 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 5.05, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 45.98, the open interest changed by 4 which increased total open position to 4
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was 45.98, the open interest changed by 3 which increased total open position to 4
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 5.1, which was -11.00 lower than the previous day. The implied volatity was 38.96, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 6.17, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 7.60, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 16.1, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 16.1, 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 16.1, 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 16.1, which was 16.10 higher 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 0, 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 167.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.05
Theta: -0.22
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 15.75 | 12.75 | 67.73 | 339 | 3 | 113 |
| 19 Dec | 164.33 | 3 | 0.00 | 0.00 | 0 | -4 | 0 |
| 18 Dec | 165.88 | 3 | -0.60 | 29.14 | 7 | -4 | 110 |
| 17 Dec | 167.05 | 3.6 | 2.40 | 29.00 | 1 | 0 | 115 |
| 16 Dec | 172.53 | 1.2 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 173.25 | 1.2 | -0.20 | 28.05 | 1 | 0 | 116 |
| 12 Dec | 173.64 | 1.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 1.4 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 178.08 | 1.4 | -0.80 | 38.21 | 2 | 0 | 118 |
| 9 Dec | 171.36 | 2.2 | 0.00 | 0.00 | 0 | 103 | 0 |
| 6 Dec | 174.66 | 2.2 | -10.20 | 32.28 | 338 | 102 | 117 |
| 5 Dec | 174.22 | 12.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 173.40 | 12.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 162.71 | 12.4 | 0.00 | 0.00 | 60 | 0 | 15 |
| 2 Dec | 155.96 | 12.4 | -1.30 | 36.82 | 60 | 16 | 21 |
| 29 Nov | 154.98 | 13.7 | 1.70 | 37.59 | 21 | 4 | 4 |
| 28 Nov | 157.49 | 12 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 158.06 | 12 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 12 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 12 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 12 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 12 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 12 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 12 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 12 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 12 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 12 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 12 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 12 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 12 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 12 | 0.00 | 3.01 | 0 | 0 | 0 |
| 6 Nov | 173.42 | 12 | 0.00 | 4.21 | 0 | 0 | 0 |
| 5 Nov | 171.24 | 12 | 0.00 | 3.18 | 0 | 0 | 0 |
| 1 Nov | 175.96 | 12 | 5.25 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 167.5 expiring on 26DEC2024
Delta for 167.5 PE is -0.85
Historical price for 167.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 15.75, which was 12.75 higher than the previous day. The implied volatity was 67.73, the open interest changed by 3 which increased total open position to 113
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 3, 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was 29.14, the open interest changed by -4 which decreased total open position to 110
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 3.6, which was 2.40 higher than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 115
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 1.2, 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 116
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 1.4, 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 1.4, which was 0.00 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 118
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 103 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 2.2, which was -10.20 lower than the previous day. The implied volatity was 32.28, the open interest changed by 102 which increased total open position to 117
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 12.4, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 12.4, 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 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 12.4, 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 15
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 12.4, which was -1.30 lower than the previous day. The implied volatity was 36.82, the open interest changed by 16 which increased total open position to 21
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 13.7, which was 1.70 higher than the previous day. The implied volatity was 37.59, the open interest changed by 4 which increased total open position to 4
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 12, 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 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, which was 0.00 lower than the previous day. The implied volatity was 3.01, 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 12, which was 0.00 lower than the previous day. The implied volatity was 4.21, 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 12, which was 0.00 lower than the previous day. The implied volatity was 3.18, 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 12, which was lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
