RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.07
Theta: -0.29
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.54 | 12.7 | 1.35 | 53.15 | 76 | 13 | 87 | |||
| 16 Apr | 182.76 | 11.45 | 0.7 | 46.59 | 59 | -2 | 76 | |||
| 15 Apr | 181.29 | 11.1 | 4.85 | 41.02 | 144 | 0 | 79 | |||
|
|
||||||||||
| 11 Apr | 173.50 | 5.95 | 0.7 | 41.41 | 176 | -14 | 79 | |||
| 9 Apr | 168.67 | 5.25 | -0.55 | 48.52 | 180 | 12 | 94 | |||
| 8 Apr | 169.75 | 6.05 | -1.35 | 46.57 | 175 | -15 | 84 | |||
| 7 Apr | 169.76 | 7.75 | -1.05 | 56.79 | 255 | 38 | 99 | |||
| 4 Apr | 175.68 | 9.15 | 0.35 | 39.95 | 295 | 4 | 60 | |||
| 3 Apr | 175.38 | 9 | 2.9 | 41.85 | 190 | 6 | 56 | |||
| 2 Apr | 171.33 | 6 | -3.4 | 38.36 | 340 | 24 | 45 | |||
| 1 Apr | 176.24 | 9.2 | 0.45 | 37.16 | 96 | 7 | 20 | |||
| 28 Mar | 173.53 | 8.3 | -1.2 | 39.69 | 65 | 12 | 13 | |||
| 27 Mar | 176.91 | 9.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 9.5 | 0 | 0.00 | 0 | -1 | 0 | |||
| 25 Mar | 175.19 | 9.5 | -1.25 | 36.74 | 1 | 0 | 2 | |||
| 24 Mar | 175.12 | 10.75 | 5.05 | 42.46 | 3 | -1 | 1 | |||
| 21 Mar | 168.30 | 5.7 | 1 | 34.30 | 1 | 0 | 1 | |||
| 20 Mar | 164.57 | 4.25 | -5.6 | 32.71 | 2 | 1 | 1 | |||
| 19 Mar | 167.23 | 9.85 | 0 | 2.59 | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 9.85 | 0 | 5.38 | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 9.85 | 0 | 9.43 | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 9.85 | 0 | 7.91 | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 9.85 | 0 | 8.02 | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 9.85 | 0 | 7.85 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 9.85 | 0 | 6.11 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 9.85 | 0 | 6.40 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 172.5 expiring on 24APR2025
Delta for 172.5 CE is 0.82
Historical price for 172.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 12.7, which was 1.35 higher than the previous day. The implied volatity was 53.15, the open interest changed by 13 which increased total open position to 87
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 11.45, which was 0.7 higher than the previous day. The implied volatity was 46.59, the open interest changed by -2 which decreased total open position to 76
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 11.1, which was 4.85 higher than the previous day. The implied volatity was 41.02, the open interest changed by 0 which decreased total open position to 79
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 5.95, which was 0.7 higher than the previous day. The implied volatity was 41.41, the open interest changed by -14 which decreased total open position to 79
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 5.25, which was -0.55 lower than the previous day. The implied volatity was 48.52, the open interest changed by 12 which increased total open position to 94
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 6.05, which was -1.35 lower than the previous day. The implied volatity was 46.57, the open interest changed by -15 which decreased total open position to 84
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 7.75, which was -1.05 lower than the previous day. The implied volatity was 56.79, the open interest changed by 38 which increased total open position to 99
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 9.15, which was 0.35 higher than the previous day. The implied volatity was 39.95, the open interest changed by 4 which increased total open position to 60
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 9, which was 2.9 higher than the previous day. The implied volatity was 41.85, the open interest changed by 6 which increased total open position to 56
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 6, which was -3.4 lower than the previous day. The implied volatity was 38.36, the open interest changed by 24 which increased total open position to 45
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 9.2, which was 0.45 higher than the previous day. The implied volatity was 37.16, the open interest changed by 7 which increased total open position to 20
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 8.3, which was -1.2 lower than the previous day. The implied volatity was 39.69, the open interest changed by 12 which increased total open position to 13
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 9.5, 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 9.5, which was 0 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 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 9.5, which was -1.25 lower than the previous day. The implied volatity was 36.74, 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 10.75, which was 5.05 higher than the previous day. The implied volatity was 42.46, the open interest changed by -1 which decreased total open position to 1
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 5.7, which was 1 higher than the previous day. The implied volatity was 34.30, the open interest changed by 0 which decreased total open position to 1
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 4.25, which was -5.6 lower than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 1
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 2.59, 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 9.85, which was 0 lower than the previous day. The implied volatity was 5.38, 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 9.85, which was 0 lower than the previous day. The implied volatity was 9.43, 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 9.85, which was 0 lower than the previous day. The implied volatity was 7.91, 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 9.85, which was 0 lower than the previous day. The implied volatity was 8.02, 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 9.85, which was 0 lower than the previous day. The implied volatity was 7.85, 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 9.85, which was 0 lower than the previous day. The implied volatity was 6.11, 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 9.85, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 172.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.04
Theta: -0.10
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 0.4 | -0.5 | 35.35 | 28 | 3 | 146 |
| 16 Apr | 182.76 | 0.85 | -0.75 | 38.51 | 201 | 56 | 145 |
| 15 Apr | 181.29 | 1.5 | -3.55 | 44.66 | 111 | -13 | 89 |
| 11 Apr | 173.50 | 5.25 | -3.1 | 44.61 | 145 | 14 | 102 |
| 9 Apr | 168.67 | 8.35 | 0.55 | 48.65 | 58 | 1 | 87 |
| 8 Apr | 169.75 | 7.6 | -1.7 | 48.71 | 54 | -9 | 85 |
| 7 Apr | 169.76 | 9.25 | 4.35 | 58.50 | 232 | 2 | 95 |
| 4 Apr | 175.68 | 4.5 | -1 | 40.74 | 399 | -3 | 96 |
| 3 Apr | 175.38 | 5.5 | -1.9 | 43.64 | 195 | 36 | 100 |
| 2 Apr | 171.33 | 7.75 | 2.9 | 43.67 | 343 | 40 | 64 |
| 1 Apr | 176.24 | 4.85 | -1.4 | 40.36 | 54 | 5 | 25 |
| 28 Mar | 173.53 | 6.6 | -11 | 39.81 | 75 | 20 | 20 |
| 27 Mar | 176.91 | 17.6 | 0 | 3.74 | 0 | 0 | 0 |
| 26 Mar | 178.93 | 17.6 | 0 | 5.08 | 0 | 0 | 0 |
| 25 Mar | 175.19 | 17.6 | 0 | 2.77 | 0 | 0 | 0 |
| 24 Mar | 175.12 | 17.6 | 0 | 2.74 | 0 | 0 | 0 |
| 21 Mar | 168.30 | 17.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 164.57 | 17.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 167.23 | 17.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 162.28 | 17.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 154.33 | 17.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 17.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 17.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 17.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 17.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 17.6 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 172.5 expiring on 24APR2025
Delta for 172.5 PE is -0.09
Historical price for 172.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was 35.35, the open interest changed by 3 which increased total open position to 146
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.85, which was -0.75 lower than the previous day. The implied volatity was 38.51, the open interest changed by 56 which increased total open position to 145
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 1.5, which was -3.55 lower than the previous day. The implied volatity was 44.66, the open interest changed by -13 which decreased total open position to 89
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 5.25, which was -3.1 lower than the previous day. The implied volatity was 44.61, the open interest changed by 14 which increased total open position to 102
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 8.35, which was 0.55 higher than the previous day. The implied volatity was 48.65, the open interest changed by 1 which increased total open position to 87
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 7.6, which was -1.7 lower than the previous day. The implied volatity was 48.71, the open interest changed by -9 which decreased total open position to 85
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 9.25, which was 4.35 higher than the previous day. The implied volatity was 58.50, the open interest changed by 2 which increased total open position to 95
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 4.5, which was -1 lower than the previous day. The implied volatity was 40.74, the open interest changed by -3 which decreased total open position to 96
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 5.5, which was -1.9 lower than the previous day. The implied volatity was 43.64, the open interest changed by 36 which increased total open position to 100
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 7.75, which was 2.9 higher than the previous day. The implied volatity was 43.67, the open interest changed by 40 which increased total open position to 64
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 4.85, which was -1.4 lower than the previous day. The implied volatity was 40.36, the open interest changed by 5 which increased total open position to 25
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 6.6, which was -11 lower than the previous day. The implied volatity was 39.81, the open interest changed by 20 which increased total open position to 20
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 3.74, 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 17.6, which was 0 lower than the previous day. The implied volatity was 5.08, 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 17.6, which was 0 lower than the previous day. The implied volatity was 2.77, 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 17.6, which was 0 lower than the previous day. The implied volatity was 2.74, 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 17.6, 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 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 17.6, 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 17.6, 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 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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
