RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
09 Apr 2025 04:11 PM IST
| RBLBANK 24APR2025 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.14
Theta: -0.24
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 168.67 | 6.3 | -0.7 | 48.25 | 886 | 67 | 354 | |||
| 8 Apr | 169.75 | 7.3 | -1.3 | 46.95 | 731 | -20 | 288 | |||
| 7 Apr | 169.76 | 9 | -1.45 | 57.25 | 1,168 | 73 | 309 | |||
| 4 Apr | 175.68 | 11 | 0.55 | 41.94 | 728 | 24 | 240 | |||
| 3 Apr | 175.38 | 10.55 | 3 | 42.32 | 459 | -45 | 213 | |||
| 2 Apr | 171.33 | 7.3 | -3.6 | 38.84 | 1,241 | 39 | 241 | |||
| 1 Apr | 176.24 | 10.75 | 0.55 | 37.06 | 227 | -14 | 202 | |||
| 28 Mar | 173.53 | 9.95 | -3.35 | 41.38 | 165 | 26 | 216 | |||
| 27 Mar | 176.91 | 13.95 | -0.55 | 44.48 | 58 | 6 | 190 | |||
| 26 Mar | 178.93 | 14.3 | 2.55 | 42.29 | 265 | -47 | 184 | |||
| 25 Mar | 175.19 | 11.25 | -0.65 | 38.23 | 100 | -15 | 232 | |||
| 24 Mar | 175.12 | 12.55 | 4.95 | 44.43 | 651 | -59 | 247 | |||
| 21 Mar | 168.30 | 7.6 | 1.9 | 37.39 | 333 | 31 | 306 | |||
| 20 Mar | 164.57 | 5.8 | -0.9 | 35.81 | 221 | 87 | 276 | |||
| 19 Mar | 167.23 | 6.7 | 2.1 | 35.63 | 210 | 68 | 188 | |||
| 18 Mar | 162.28 | 4.65 | 1.45 | 35.16 | 149 | 93 | 119 | |||
| 17 Mar | 154.33 | 3.3 | 0.15 | 40.76 | 30 | 7 | 26 | |||
|
|
||||||||||
| 13 Mar | 156.32 | 3.15 | -0.6 | 35.14 | 31 | 2 | 19 | |||
| 12 Mar | 155.96 | 3.6 | -1.4 | 37.16 | 17 | 9 | 16 | |||
| 11 Mar | 155.68 | 5 | 0 | 44.40 | 2 | 0 | 5 | |||
| 10 Mar | 161.02 | 5 | -0.5 | 37.53 | 2 | 1 | 5 | |||
| 7 Mar | 163.79 | 5.5 | 0.75 | 31.09 | 1 | 0 | 4 | |||
| 5 Mar | 158.22 | 4.75 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Mar | 154.52 | 4.75 | -0.75 | 41.43 | 3 | 2 | 4 | |||
| 28 Feb | 158.34 | 5.5 | -2 | 37.26 | 1 | 0 | 1 | |||
| 27 Feb | 162.87 | 7.5 | 2.5 | 37.70 | 1 | 0 | 1 | |||
| 18 Feb | 150.97 | 14.05 | 0 | 7.96 | 0 | 0 | 0 | |||
| 14 Feb | 156.82 | 14.05 | 0 | 4.34 | 0 | 0 | 0 | |||
| 13 Feb | 164.55 | 14.05 | 0 | 1.07 | 0 | 0 | 0 | |||
| 12 Feb | 160.43 | 14.05 | 0 | 3.12 | 0 | 0 | 0 | |||
| 10 Feb | 168.23 | 14.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 169.50 | 14.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 166.16 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 164.35 | 0 | 0 | 0.88 | 0 | 0 | 0 | |||
| 1 Feb | 166.67 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 170 expiring on 24APR2025
Delta for 170 CE is 0.51
Historical price for 170 CE is as follows
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 6.3, which was -0.7 lower than the previous day. The implied volatity was 48.25, the open interest changed by 67 which increased total open position to 354
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 7.3, which was -1.3 lower than the previous day. The implied volatity was 46.95, the open interest changed by -20 which decreased total open position to 288
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 57.25, the open interest changed by 73 which increased total open position to 309
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 11, which was 0.55 higher than the previous day. The implied volatity was 41.94, the open interest changed by 24 which increased total open position to 240
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 10.55, which was 3 higher than the previous day. The implied volatity was 42.32, the open interest changed by -45 which decreased total open position to 213
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 7.3, which was -3.6 lower than the previous day. The implied volatity was 38.84, the open interest changed by 39 which increased total open position to 241
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 10.75, which was 0.55 higher than the previous day. The implied volatity was 37.06, the open interest changed by -14 which decreased total open position to 202
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 9.95, which was -3.35 lower than the previous day. The implied volatity was 41.38, the open interest changed by 26 which increased total open position to 216
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 13.95, which was -0.55 lower than the previous day. The implied volatity was 44.48, the open interest changed by 6 which increased total open position to 190
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 14.3, which was 2.55 higher than the previous day. The implied volatity was 42.29, the open interest changed by -47 which decreased total open position to 184
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 11.25, which was -0.65 lower than the previous day. The implied volatity was 38.23, the open interest changed by -15 which decreased total open position to 232
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 12.55, which was 4.95 higher than the previous day. The implied volatity was 44.43, the open interest changed by -59 which decreased total open position to 247
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 7.6, which was 1.9 higher than the previous day. The implied volatity was 37.39, the open interest changed by 31 which increased total open position to 306
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 5.8, which was -0.9 lower than the previous day. The implied volatity was 35.81, the open interest changed by 87 which increased total open position to 276
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 6.7, which was 2.1 higher than the previous day. The implied volatity was 35.63, the open interest changed by 68 which increased total open position to 188
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 4.65, which was 1.45 higher than the previous day. The implied volatity was 35.16, the open interest changed by 93 which increased total open position to 119
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 40.76, the open interest changed by 7 which increased total open position to 26
On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 3.15, which was -0.6 lower than the previous day. The implied volatity was 35.14, the open interest changed by 2 which increased total open position to 19
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 3.6, which was -1.4 lower than the previous day. The implied volatity was 37.16, the open interest changed by 9 which increased total open position to 16
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 44.40, the open interest changed by 0 which decreased total open position to 5
On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was 37.53, the open interest changed by 1 which increased total open position to 5
On 7 Mar RBLBANK was trading at 163.79. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was 31.09, the open interest changed by 0 which decreased total open position to 4
On 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Mar RBLBANK was trading at 154.52. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was 41.43, the open interest changed by 2 which increased total open position to 4
On 28 Feb RBLBANK was trading at 158.34. The strike last trading price was 5.5, which was -2 lower than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 1
On 27 Feb RBLBANK was trading at 162.87. The strike last trading price was 7.5, which was 2.5 higher than the previous day. The implied volatity was 37.70, the open interest changed by 0 which decreased total open position to 1
On 18 Feb RBLBANK was trading at 150.97. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 7.96, 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 14.05, which was 0 lower than the previous day. The implied volatity was 4.34, 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 14.05, which was 0 lower than the previous day. The implied volatity was 1.07, 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 14.05, which was 0 lower than the previous day. The implied volatity was 3.12, 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 14.05, 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 14.05, 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 0.88, 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 0.47, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.14
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 168.67 | 7.35 | 0.75 | 51.61 | 502 | -71 | 269 |
| 8 Apr | 169.75 | 6.25 | -1.7 | 48.32 | 580 | 25 | 337 |
| 7 Apr | 169.76 | 7.75 | 3.65 | 57.18 | 689 | -86 | 311 |
| 4 Apr | 175.68 | 3.55 | -1.05 | 40.63 | 1,080 | -26 | 396 |
| 3 Apr | 175.38 | 4.55 | -1.45 | 44.10 | 636 | 13 | 424 |
| 2 Apr | 171.33 | 6.4 | 2.4 | 43.21 | 1,778 | 141 | 399 |
| 1 Apr | 176.24 | 3.9 | -1.45 | 40.36 | 373 | 45 | 256 |
| 28 Mar | 173.53 | 5.6 | 0.95 | 40.56 | 385 | 57 | 211 |
| 27 Mar | 176.91 | 4.4 | 0.1 | 40.49 | 189 | 25 | 155 |
| 26 Mar | 178.93 | 4.35 | -0.75 | 43.42 | 268 | 57 | 133 |
| 25 Mar | 175.19 | 5.2 | 0 | 41.04 | 76 | 30 | 75 |
| 24 Mar | 175.12 | 5 | -2.6 | 39.36 | 67 | 19 | 45 |
| 21 Mar | 168.30 | 7.6 | -1.6 | 36.79 | 9 | 6 | 25 |
| 20 Mar | 164.57 | 9.2 | 1.1 | 35.87 | 15 | 11 | 19 |
| 19 Mar | 167.23 | 8.1 | -2.5 | 34.66 | 13 | 6 | 7 |
| 18 Mar | 162.28 | 10.6 | -8.1 | 33.46 | 1 | 0 | 0 |
| 17 Mar | 154.33 | 18.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 18.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 18.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 18.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 18.7 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 163.79 | 18.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 18.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 154.52 | 18.7 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 158.34 | 18.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 162.87 | 18.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 150.97 | 18.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 156.82 | 18.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 164.55 | 18.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 160.43 | 18.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 168.23 | 18.7 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 169.50 | 18.7 | 0 | 1.13 | 0 | 0 | 0 |
| 4 Feb | 166.16 | 0 | 0 | 0.00 | 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 170 expiring on 24APR2025
Delta for 170 PE is -0.49
Historical price for 170 PE is as follows
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 7.35, which was 0.75 higher than the previous day. The implied volatity was 51.61, the open interest changed by -71 which decreased total open position to 269
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 6.25, which was -1.7 lower than the previous day. The implied volatity was 48.32, the open interest changed by 25 which increased total open position to 337
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 7.75, which was 3.65 higher than the previous day. The implied volatity was 57.18, the open interest changed by -86 which decreased total open position to 311
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 3.55, which was -1.05 lower than the previous day. The implied volatity was 40.63, the open interest changed by -26 which decreased total open position to 396
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was 44.10, the open interest changed by 13 which increased total open position to 424
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 6.4, which was 2.4 higher than the previous day. The implied volatity was 43.21, the open interest changed by 141 which increased total open position to 399
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 3.9, which was -1.45 lower than the previous day. The implied volatity was 40.36, the open interest changed by 45 which increased total open position to 256
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 5.6, which was 0.95 higher than the previous day. The implied volatity was 40.56, the open interest changed by 57 which increased total open position to 211
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 4.4, which was 0.1 higher than the previous day. The implied volatity was 40.49, the open interest changed by 25 which increased total open position to 155
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 4.35, which was -0.75 lower than the previous day. The implied volatity was 43.42, the open interest changed by 57 which increased total open position to 133
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 41.04, the open interest changed by 30 which increased total open position to 75
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 5, which was -2.6 lower than the previous day. The implied volatity was 39.36, the open interest changed by 19 which increased total open position to 45
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 7.6, which was -1.6 lower than the previous day. The implied volatity was 36.79, the open interest changed by 6 which increased total open position to 25
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 9.2, which was 1.1 higher than the previous day. The implied volatity was 35.87, the open interest changed by 11 which increased total open position to 19
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 8.1, which was -2.5 lower than the previous day. The implied volatity was 34.66, the open interest changed by 6 which increased total open position to 7
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 10.6, which was -8.1 lower than the previous day. The implied volatity was 33.46, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 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 0.00, 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
