RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.3 | -0.70 | 59.88 | 267 | 2 | 110 | |||
| 19 Dec | 164.33 | 1 | -0.60 | 36.76 | 6 | -4 | 110 | |||
| 18 Dec | 165.88 | 1.6 | -0.10 | 39.47 | 7 | -4 | 115 | |||
| 17 Dec | 167.05 | 1.7 | -1.15 | 38.07 | 9 | -8 | 120 | |||
|
|
||||||||||
| 16 Dec | 172.53 | 2.85 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Dec | 173.25 | 2.85 | -2.30 | 16.10 | 3 | -2 | 129 | |||
| 12 Dec | 173.64 | 5.15 | -0.50 | 30.33 | 1 | 0 | 132 | |||
| 11 Dec | 179.05 | 5.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 178.08 | 5.65 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 9 Dec | 171.36 | 5.65 | -1.00 | 40.01 | 7 | -6 | 133 | |||
| 6 Dec | 174.66 | 6.65 | -0.35 | 32.36 | 613 | 95 | 143 | |||
| 5 Dec | 174.22 | 7 | 2.00 | 31.79 | 1 | 0 | 48 | |||
| 4 Dec | 173.40 | 5 | 3.00 | 21.22 | 1 | 0 | 49 | |||
| 3 Dec | 162.71 | 2 | 0.75 | 28.99 | 6 | -5 | 50 | |||
| 2 Dec | 155.96 | 1.25 | 0.15 | 35.83 | 127 | 29 | 54 | |||
| 29 Nov | 154.98 | 1.1 | -0.70 | 34.27 | 23 | 5 | 22 | |||
| 28 Nov | 157.49 | 1.8 | -1.30 | 34.66 | 20 | 1 | 2 | |||
| 27 Nov | 158.06 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 158.31 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 3.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 3.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 156.18 | 3.1 | 0.00 | 42.27 | 6 | 1 | 3 | |||
| 19 Nov | 156.18 | 3.1 | -10.65 | 42.27 | 6 | 3 | 3 | |||
| 18 Nov | 158.39 | 13.75 | 0.00 | 7.13 | 0 | 0 | 0 | |||
| 14 Nov | 154.73 | 13.75 | 0.00 | 8.58 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 13.75 | 0.00 | 9.85 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 13.75 | 0.00 | 6.35 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 13.75 | 0.00 | 4.45 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 13.75 | 0.00 | 2.98 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 171.96 | 13.75 | 13.75 | - | 0 | 0 | 0 | |||
| 1 Nov | 175.96 | 0 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 172.5 expiring on 26DEC2024
Delta for 172.5 CE is 0.06
Historical price for 172.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.3, which was -0.70 lower than the previous day. The implied volatity was 59.88, the open interest changed by 2 which increased total open position to 110
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was 36.76, the open interest changed by -4 which decreased total open position to 110
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 39.47, the open interest changed by -4 which decreased total open position to 115
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was 38.07, the open interest changed by -8 which decreased total open position to 120
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 2.85, which was -2.30 lower than the previous day. The implied volatity was 16.10, the open interest changed by -2 which decreased total open position to 129
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 5.15, which was -0.50 lower than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 132
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 5.65, 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 5.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 5.65, which was -1.00 lower than the previous day. The implied volatity was 40.01, the open interest changed by -6 which decreased total open position to 133
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 6.65, which was -0.35 lower than the previous day. The implied volatity was 32.36, the open interest changed by 95 which increased total open position to 143
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 48
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 5, which was 3.00 higher than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 49
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 28.99, the open interest changed by -5 which decreased total open position to 50
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 35.83, the open interest changed by 29 which increased total open position to 54
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was 34.27, the open interest changed by 5 which increased total open position to 22
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 1.8, which was -1.30 lower than the previous day. The implied volatity was 34.66, the open interest changed by 1 which increased total open position to 2
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 3.1, 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 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 3.1, 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 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 3.1, 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 3.1, 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 3.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 42.27, the open interest changed by 1 which increased total open position to 3
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 3.1, which was -10.65 lower than the previous day. The implied volatity was 42.27, the open interest changed by 3 which increased total open position to 3
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 7.13, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 8.58, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 9.85, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 13.75, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 13.75, 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 13.75, 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 13.75, 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 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 13.75, which was 13.75 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 172.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.01
Theta: 0.00
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 19.8 | 15.30 | 47.40 | 100 | -54 | 98 |
| 19 Dec | 164.33 | 4.5 | -0.85 | - | 3 | -1 | 154 |
| 18 Dec | 165.88 | 5.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 167.05 | 5.35 | 0.50 | - | 1 | 0 | 156 |
| 16 Dec | 172.53 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 173.25 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 173.64 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 4.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 4.85 | 0.00 | 0.00 | 0 | -5 | 0 |
| 9 Dec | 171.36 | 4.85 | 0.90 | 31.49 | 5 | -4 | 157 |
| 6 Dec | 174.66 | 3.95 | -12.85 | 32.00 | 902 | 164 | 167 |
| 5 Dec | 174.22 | 16.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 173.40 | 16.8 | 0.00 | 0.00 | 0 | 0 | 3 |
| 3 Dec | 162.71 | 16.8 | 0.00 | 0.00 | 20 | 0 | 3 |
| 2 Dec | 155.96 | 16.8 | -0.95 | 40.48 | 20 | 1 | 4 |
| 29 Nov | 154.98 | 17.75 | 3.15 | 37.80 | 5 | 4 | 4 |
| 28 Nov | 157.49 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 158.06 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 14.6 | 0.00 | 0.37 | 0 | 0 | 0 |
| 6 Nov | 173.42 | 14.6 | 0.00 | 1.61 | 0 | 0 | 0 |
| 5 Nov | 171.24 | 14.6 | 0.00 | 0.54 | 0 | 0 | 0 |
| 4 Nov | 171.96 | 14.6 | 0.00 | 0.72 | 0 | 0 | 0 |
| 1 Nov | 175.96 | 14.6 | 3.37 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 172.5 expiring on 26DEC2024
Delta for 172.5 PE is -0.98
Historical price for 172.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 19.8, which was 15.30 higher than the previous day. The implied volatity was 47.40, the open interest changed by -54 which decreased total open position to 98
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 4.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 154
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 5.35, 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 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 5.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 4.85, 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 4.85, 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 4.85, 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 4.85, 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 4.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 4.85, which was 0.90 higher than the previous day. The implied volatity was 31.49, the open interest changed by -4 which decreased total open position to 157
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 3.95, which was -12.85 lower than the previous day. The implied volatity was 32.00, the open interest changed by 164 which increased total open position to 167
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 16.8, 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 16.8, 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 3
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 16.8, 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 3
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 16.8, which was -0.95 lower than the previous day. The implied volatity was 40.48, the open interest changed by 1 which increased total open position to 4
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 17.75, which was 3.15 higher than the previous day. The implied volatity was 37.80, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 14.6, which was 0.00 lower than the previous day. The implied volatity was 1.61, 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 14.6, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 14.6, which was 0.00 lower than the previous day. The implied volatity was 0.72, 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 14.6, which was lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
