RBLBANK
Rbl Bank Limited
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
