`
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited

156.23 0.05 (0.03%)

Back to Option Chain


Historical option data for RBLBANK

21 Nov 2024 04:11 PM IST
RBLBANK 28NOV2024 170 CE
Delta: 0.07
Vega: 0.03
Theta: -0.08
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
21 Nov 156.23 0.25 -0.15 39.88 438 52 677
20 Nov 156.18 0.4 0.00 40.59 727 -10 630
19 Nov 156.18 0.4 -0.30 40.59 727 -5 630
18 Nov 158.39 0.7 0.25 36.56 546 -93 635
14 Nov 154.73 0.45 -0.05 33.42 534 -87 740
13 Nov 152.12 0.5 -0.75 37.96 1,519 -67 848
12 Nov 159.68 1.25 -0.55 34.11 1,430 86 915
11 Nov 161.88 1.8 -1.20 30.55 1,098 157 831
8 Nov 165.29 3 -3.50 30.92 1,337 282 676
7 Nov 171.32 6.5 -1.50 34.26 911 38 393
6 Nov 173.42 8 0.75 33.71 832 -5 357
5 Nov 171.24 7.25 -0.55 36.21 1,854 140 373
4 Nov 171.96 7.8 -4.20 37.63 1,458 191 234
1 Nov 175.96 12 -1.50 39.37 216 33 43
31 Oct 169.75 13.5 0.00 - 0 0 0
30 Oct 175.61 13.5 0.00 - 0 0 0
29 Oct 173.12 13.5 0.00 - 0 0 10
28 Oct 166.55 13.5 0.00 - 0 0 0
25 Oct 161.92 13.5 0.00 - 0 0 10
24 Oct 165.92 13.5 0.00 - 0 0 10
23 Oct 165.85 13.5 0.00 - 0 0 10
22 Oct 167.20 13.5 0.00 - 0 10 0
21 Oct 176.14 13.5 13.50 - 20 10 10
23 Sept 214.24 0 0.00 - 0 0 0
20 Sept 212.84 0 0.00 - 0 0 0
19 Sept 209.51 0 0.00 - 0 0 0
18 Sept 211.41 0 0.00 - 0 0 0
17 Sept 216.28 0 0.00 - 0 0 0
16 Sept 214.92 0 0.00 - 0 0 0
13 Sept 214.22 0 0.00 - 0 0 0
12 Sept 213.62 0 0.00 - 0 0 0
11 Sept 209.69 0 0.00 - 0 0 0
10 Sept 213.68 0 0.00 - 0 0 0
9 Sept 210.03 0 0.00 - 0 0 0
6 Sept 212.22 0 0.00 - 0 0 0
5 Sept 215.96 0 0.00 - 0 0 0
4 Sept 216.90 0 - 0 0 0


For Rbl Bank Limited - strike price 170 expiring on 28NOV2024

Delta for 170 CE is 0.07

Historical price for 170 CE is as follows

On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 39.88, the open interest changed by 52 which increased total open position to 677


On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 40.59, the open interest changed by -10 which decreased total open position to 630


On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 40.59, the open interest changed by -5 which decreased total open position to 630


On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 36.56, the open interest changed by -93 which decreased total open position to 635


On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.42, the open interest changed by -87 which decreased total open position to 740


On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 37.96, the open interest changed by -67 which decreased total open position to 848


On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 34.11, the open interest changed by 86 which increased total open position to 915


On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 1.8, which was -1.20 lower than the previous day. The implied volatity was 30.55, the open interest changed by 157 which increased total open position to 831


On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 3, which was -3.50 lower than the previous day. The implied volatity was 30.92, the open interest changed by 282 which increased total open position to 676


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 6.5, which was -1.50 lower than the previous day. The implied volatity was 34.26, the open interest changed by 38 which increased total open position to 393


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 8, which was 0.75 higher than the previous day. The implied volatity was 33.71, the open interest changed by -5 which decreased total open position to 357


On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 7.25, which was -0.55 lower than the previous day. The implied volatity was 36.21, the open interest changed by 140 which increased total open position to 373


On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 7.8, which was -4.20 lower than the previous day. The implied volatity was 37.63, the open interest changed by 191 which increased total open position to 234


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 12, which was -1.50 lower than the previous day. The implied volatity was 39.37, the open interest changed by 33 which increased total open position to 43


On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept RBLBANK was trading at 214.24. The strike last trading price was 0, 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 20 Sept RBLBANK was trading at 212.84. The strike last trading price was 0, 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 19 Sept RBLBANK was trading at 209.51. The strike last trading price was 0, 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 18 Sept RBLBANK was trading at 211.41. The strike last trading price was 0, 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 17 Sept RBLBANK was trading at 216.28. The strike last trading price was 0, 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 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 0, 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 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 0, 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 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 0, 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 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 0, 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 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 0, 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 9 Sept RBLBANK was trading at 210.03. The strike last trading price was 0, 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 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 0, 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 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 0, 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 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


RBLBANK 28NOV2024 170 PE
Delta: -0.86
Vega: 0.05
Theta: -0.15
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
21 Nov 156.23 14.5 3.65 54.61 12 -1 356
20 Nov 156.18 10.85 0.00 - 18 -6 357
19 Nov 156.18 10.85 -0.85 - 18 -6 357
18 Nov 158.39 11.7 -3.80 39.97 503 -271 366
14 Nov 154.73 15.5 -1.95 46.85 143 -23 638
13 Nov 152.12 17.45 5.55 41.31 136 -9 662
12 Nov 159.68 11.9 3.05 39.11 210 57 665
11 Nov 161.88 8.85 1.50 33.30 670 -172 605
8 Nov 165.29 7.35 2.45 31.80 997 110 783
7 Nov 171.32 4.9 1.25 35.34 745 29 664
6 Nov 173.42 3.65 -1.50 32.84 910 83 633
5 Nov 171.24 5.15 -0.60 36.02 600 3 550
4 Nov 171.96 5.75 1.75 39.49 1,967 358 550
1 Nov 175.96 4 -2.20 39.05 215 63 186
31 Oct 169.75 6.2 -1.80 - 34 -1 123
30 Oct 175.61 8 0.00 - 0 0 0
29 Oct 173.12 8 0.00 - 0 -2 0
28 Oct 166.55 8 0.00 - 2 -2 125
25 Oct 161.92 8 2.90 - 7 -6 127
24 Oct 165.92 5.1 -0.30 - 1 0 134
23 Oct 165.85 5.4 -0.15 - 3 -2 135
22 Oct 167.20 5.55 -0.45 - 14 -10 141
21 Oct 176.14 6 -308.45 - 414 180 180
23 Sept 214.24 314.45 0.00 - 0 0 0
20 Sept 212.84 314.45 0.00 - 0 0 0
19 Sept 209.51 314.45 0.00 - 0 0 0
18 Sept 211.41 314.45 0.00 - 0 0 0
17 Sept 216.28 314.45 0.00 - 0 0 0
16 Sept 214.92 314.45 0.00 - 0 0 0
13 Sept 214.22 314.45 0.00 - 0 0 0
12 Sept 213.62 314.45 0.00 - 0 0 0
11 Sept 209.69 314.45 0.00 - 0 0 0
10 Sept 213.68 314.45 0.00 - 0 0 0
9 Sept 210.03 314.45 0.00 - 0 0 0
6 Sept 212.22 314.45 0.00 - 0 0 0
5 Sept 215.96 314.45 0.00 - 0 0 0
4 Sept 216.90 314.45 - 0 0 0


For Rbl Bank Limited - strike price 170 expiring on 28NOV2024

Delta for 170 PE is -0.86

Historical price for 170 PE is as follows

On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 14.5, which was 3.65 higher than the previous day. The implied volatity was 54.61, the open interest changed by -1 which decreased total open position to 356


On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 357


On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 10.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 357


On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 11.7, which was -3.80 lower than the previous day. The implied volatity was 39.97, the open interest changed by -271 which decreased total open position to 366


On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 15.5, which was -1.95 lower than the previous day. The implied volatity was 46.85, the open interest changed by -23 which decreased total open position to 638


On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 17.45, which was 5.55 higher than the previous day. The implied volatity was 41.31, the open interest changed by -9 which decreased total open position to 662


On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 11.9, which was 3.05 higher than the previous day. The implied volatity was 39.11, the open interest changed by 57 which increased total open position to 665


On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 8.85, which was 1.50 higher than the previous day. The implied volatity was 33.30, the open interest changed by -172 which decreased total open position to 605


On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 7.35, which was 2.45 higher than the previous day. The implied volatity was 31.80, the open interest changed by 110 which increased total open position to 783


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 4.9, which was 1.25 higher than the previous day. The implied volatity was 35.34, the open interest changed by 29 which increased total open position to 664


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 3.65, which was -1.50 lower than the previous day. The implied volatity was 32.84, the open interest changed by 83 which increased total open position to 633


On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 5.15, which was -0.60 lower than the previous day. The implied volatity was 36.02, the open interest changed by 3 which increased total open position to 550


On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 5.75, which was 1.75 higher than the previous day. The implied volatity was 39.49, the open interest changed by 358 which increased total open position to 550


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 4, which was -2.20 lower than the previous day. The implied volatity was 39.05, the open interest changed by 63 which increased total open position to 186


On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 6.2, which was -1.80 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 8, 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 8, 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 8, 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 8, which was 2.90 higher 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 5.1, which was -0.30 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 5.4, which was -0.15 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 5.55, which was -0.45 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 6, which was -308.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept RBLBANK was trading at 214.24. The strike last trading price was 314.45, 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 20 Sept RBLBANK was trading at 212.84. The strike last trading price was 314.45, 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 19 Sept RBLBANK was trading at 209.51. The strike last trading price was 314.45, 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 18 Sept RBLBANK was trading at 211.41. The strike last trading price was 314.45, 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 17 Sept RBLBANK was trading at 216.28. The strike last trading price was 314.45, 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 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 314.45, 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 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 314.45, 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 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 314.45, 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 11 Sept RBLBANK was trading at 209.69. The strike last trading price was 314.45, 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 10 Sept RBLBANK was trading at 213.68. The strike last trading price was 314.45, 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 9 Sept RBLBANK was trading at 210.03. The strike last trading price was 314.45, 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 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 314.45, 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 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 314.45, 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 4 Sept RBLBANK was trading at 216.90. The strike last trading price was 314.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to