RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 04:11 PM IST
| RBLBANK 24APR2025 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.04
Theta: -0.13
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.64 | 9.65 | 0.4 | 28.63 | 316 | 10 | 251 | |||
| 16 Apr | 182.76 | 9.25 | 0.25 | 42.82 | 173 | 8 | 241 | |||
| 15 Apr | 181.29 | 9.2 | 4.25 | 41.11 | 682 | -129 | 234 | |||
| 11 Apr | 173.50 | 4.8 | 0.4 | 41.77 | 882 | 57 | 363 | |||
| 9 Apr | 168.67 | 4.3 | -0.45 | 48.49 | 697 | 20 | 305 | |||
| 8 Apr | 169.75 | 4.95 | -1.3 | 46.22 | 660 | -35 | 284 | |||
| 7 Apr | 169.76 | 6.55 | -0.95 | 55.88 | 1,152 | 47 | 316 | |||
| 4 Apr | 175.68 | 7.9 | 0.4 | 40.94 | 1,777 | -33 | 266 | |||
| 3 Apr | 175.38 | 7.65 | 2.45 | 41.78 | 765 | 61 | 291 | |||
| 2 Apr | 171.33 | 4.85 | -3.05 | 37.86 | 984 | 105 | 230 | |||
| 1 Apr | 176.24 | 8 | 0.6 | 38.41 | 517 | -1 | 127 | |||
| 28 Mar | 173.53 | 7.05 | -3 | 39.49 | 387 | 4 | 128 | |||
| 27 Mar | 176.91 | 10.45 | -0.85 | 41.73 | 122 | 33 | 126 | |||
| 26 Mar | 178.93 | 11.3 | 2.6 | 42.70 | 143 | -9 | 92 | |||
| 25 Mar | 175.19 | 8.7 | -0.4 | 39.47 | 158 | -7 | 99 | |||
| 24 Mar | 175.12 | 9.3 | 3.7 | 41.77 | 251 | 56 | 106 | |||
| 21 Mar | 168.30 | 5.6 | 1.65 | 37.91 | 43 | 19 | 49 | |||
| 20 Mar | 164.57 | 4 | -0.75 | 35.62 | 18 | 4 | 30 | |||
| 19 Mar | 167.23 | 4.75 | 1.75 | 35.61 | 15 | 9 | 25 | |||
| 18 Mar | 162.28 | 3 | 0.65 | 34.22 | 20 | 4 | 15 | |||
| 17 Mar | 154.33 | 2.35 | 0.35 | 41.21 | 44 | 6 | 8 | |||
| 13 Mar | 156.32 | 2 | -0.6 | 34.46 | 12 | 1 | 3 | |||
| 12 Mar | 155.96 | 2.6 | -9.55 | 37.85 | 23 | 4 | 4 | |||
| 11 Mar | 155.68 | 12.15 | 0 | 8.97 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 12.15 | 0 | 7.27 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 12.15 | 0 | 7.52 | 0 | 0 | 0 | |||
| 18 Feb | 150.97 | 12.15 | 0 | 9.24 | 0 | 0 | 0 | |||
| 14 Feb | 156.82 | 12.15 | 0 | 6.06 | 0 | 0 | 0 | |||
| 13 Feb | 164.55 | 12.15 | 0 | 3.15 | 0 | 0 | 0 | |||
| 12 Feb | 160.43 | 12.15 | 0 | 4.43 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 168.23 | 12.15 | 0 | 1.65 | 0 | 0 | 0 | |||
| 7 Feb | 169.50 | 12.15 | 0 | 0.95 | 0 | 0 | 0 | |||
| 4 Feb | 166.16 | 0 | 0 | 2.10 | 0 | 0 | 0 | |||
| 3 Feb | 164.35 | 0 | 0 | 2.94 | 0 | 0 | 0 | |||
| 1 Feb | 166.67 | 0 | 0 | 2.47 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 175 expiring on 24APR2025
Delta for 175 CE is 0.91
Historical price for 175 CE is as follows
On 17 Apr RBLBANK was trading at 183.64. The strike last trading price was 9.65, which was 0.4 higher than the previous day. The implied volatity was 28.63, the open interest changed by 10 which increased total open position to 251
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 9.25, which was 0.25 higher than the previous day. The implied volatity was 42.82, the open interest changed by 8 which increased total open position to 241
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 9.2, which was 4.25 higher than the previous day. The implied volatity was 41.11, the open interest changed by -129 which decreased total open position to 234
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 41.77, the open interest changed by 57 which increased total open position to 363
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 48.49, the open interest changed by 20 which increased total open position to 305
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 4.95, which was -1.3 lower than the previous day. The implied volatity was 46.22, the open interest changed by -35 which decreased total open position to 284
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 6.55, which was -0.95 lower than the previous day. The implied volatity was 55.88, the open interest changed by 47 which increased total open position to 316
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 7.9, which was 0.4 higher than the previous day. The implied volatity was 40.94, the open interest changed by -33 which decreased total open position to 266
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 7.65, which was 2.45 higher than the previous day. The implied volatity was 41.78, the open interest changed by 61 which increased total open position to 291
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 4.85, which was -3.05 lower than the previous day. The implied volatity was 37.86, the open interest changed by 105 which increased total open position to 230
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 8, which was 0.6 higher than the previous day. The implied volatity was 38.41, the open interest changed by -1 which decreased total open position to 127
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 7.05, which was -3 lower than the previous day. The implied volatity was 39.49, the open interest changed by 4 which increased total open position to 128
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 10.45, which was -0.85 lower than the previous day. The implied volatity was 41.73, the open interest changed by 33 which increased total open position to 126
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 11.3, which was 2.6 higher than the previous day. The implied volatity was 42.70, the open interest changed by -9 which decreased total open position to 92
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 8.7, which was -0.4 lower than the previous day. The implied volatity was 39.47, the open interest changed by -7 which decreased total open position to 99
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 9.3, which was 3.7 higher than the previous day. The implied volatity was 41.77, the open interest changed by 56 which increased total open position to 106
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 5.6, which was 1.65 higher than the previous day. The implied volatity was 37.91, the open interest changed by 19 which increased total open position to 49
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was 35.62, the open interest changed by 4 which increased total open position to 30
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 4.75, which was 1.75 higher than the previous day. The implied volatity was 35.61, the open interest changed by 9 which increased total open position to 25
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was 34.22, the open interest changed by 4 which increased total open position to 15
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 41.21, the open interest changed by 6 which increased total open position to 8
On 13 Mar RBLBANK was trading at 156.32. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 34.46, the open interest changed by 1 which increased total open position to 3
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 2.6, which was -9.55 lower than the previous day. The implied volatity was 37.85, the open interest changed by 4 which increased total open position to 4
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 8.97, 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 12.15, which was 0 lower than the previous day. The implied volatity was 7.27, 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 12.15, which was 0 lower than the previous day. The implied volatity was 7.52, 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 12.15, which was 0 lower than the previous day. The implied volatity was 9.24, 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 12.15, which was 0 lower than the previous day. The implied volatity was 6.06, 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 12.15, which was 0 lower than the previous day. The implied volatity was 3.15, 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 12.15, which was 0 lower than the previous day. The implied volatity was 4.43, 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 12.15, which was 0 lower than the previous day. The implied volatity was 1.65, 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 12.15, which was 0 lower than the previous day. The implied volatity was 0.95, 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 2.10, 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 2.94, 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 2.47, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.06
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.64 | 0.7 | -0.65 | 36.30 | 225 | 5 | 228 |
| 16 Apr | 182.76 | 1.3 | -0.85 | 37.86 | 238 | 35 | 223 |
| 15 Apr | 181.29 | 2.1 | -4.25 | 44.26 | 456 | -12 | 189 |
| 11 Apr | 173.50 | 6.5 | -3.35 | 44.25 | 155 | 20 | 201 |
| 9 Apr | 168.67 | 9.85 | 0.4 | 48.32 | 189 | 7 | 181 |
| 8 Apr | 169.75 | 9.05 | -1.6 | 48.82 | 104 | 1 | 174 |
| 7 Apr | 169.76 | 10.35 | 4.3 | 56.31 | 354 | -12 | 173 |
| 4 Apr | 175.68 | 5.6 | -1.05 | 40.85 | 1,206 | -41 | 188 |
| 3 Apr | 175.38 | 6.65 | -2.25 | 43.60 | 349 | 74 | 229 |
| 2 Apr | 171.33 | 9.3 | 3.35 | 44.52 | 510 | -38 | 145 |
| 1 Apr | 176.24 | 5.8 | -1.75 | 39.56 | 380 | 38 | 184 |
| 28 Mar | 173.53 | 7.9 | 1.6 | 39.97 | 372 | 54 | 146 |
| 27 Mar | 176.91 | 6.2 | 0.15 | 39.20 | 103 | 3 | 92 |
| 26 Mar | 178.93 | 6.2 | -0.8 | 43.15 | 232 | 29 | 89 |
| 25 Mar | 175.19 | 6.95 | -0.55 | 38.78 | 76 | 30 | 60 |
| 24 Mar | 175.12 | 7.5 | -14.25 | 40.92 | 54 | 29 | 29 |
| 21 Mar | 168.30 | 21.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 164.57 | 21.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 167.23 | 21.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 162.28 | 21.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 154.33 | 21.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 21.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 21.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 21.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 21.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 21.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 150.97 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 156.82 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 164.55 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 160.43 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 168.23 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 169.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 166.16 | 0 | 0 | - | 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 175 expiring on 24APR2025
Delta for 175 PE is -0.14
Historical price for 175 PE is as follows
On 17 Apr RBLBANK was trading at 183.64. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 36.30, the open interest changed by 5 which increased total open position to 228
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 37.86, the open interest changed by 35 which increased total open position to 223
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 2.1, which was -4.25 lower than the previous day. The implied volatity was 44.26, the open interest changed by -12 which decreased total open position to 189
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 6.5, which was -3.35 lower than the previous day. The implied volatity was 44.25, the open interest changed by 20 which increased total open position to 201
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 9.85, which was 0.4 higher than the previous day. The implied volatity was 48.32, the open interest changed by 7 which increased total open position to 181
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 9.05, which was -1.6 lower than the previous day. The implied volatity was 48.82, the open interest changed by 1 which increased total open position to 174
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 10.35, which was 4.3 higher than the previous day. The implied volatity was 56.31, the open interest changed by -12 which decreased total open position to 173
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 5.6, which was -1.05 lower than the previous day. The implied volatity was 40.85, the open interest changed by -41 which decreased total open position to 188
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 6.65, which was -2.25 lower than the previous day. The implied volatity was 43.60, the open interest changed by 74 which increased total open position to 229
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 9.3, which was 3.35 higher than the previous day. The implied volatity was 44.52, the open interest changed by -38 which decreased total open position to 145
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 5.8, which was -1.75 lower than the previous day. The implied volatity was 39.56, the open interest changed by 38 which increased total open position to 184
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 7.9, which was 1.6 higher than the previous day. The implied volatity was 39.97, the open interest changed by 54 which increased total open position to 146
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 6.2, which was 0.15 higher than the previous day. The implied volatity was 39.20, the open interest changed by 3 which increased total open position to 92
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 6.2, which was -0.8 lower than the previous day. The implied volatity was 43.15, the open interest changed by 29 which increased total open position to 89
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 6.95, which was -0.55 lower than the previous day. The implied volatity was 38.78, the open interest changed by 30 which increased total open position to 60
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 7.5, which was -14.25 lower than the previous day. The implied volatity was 40.92, the open interest changed by 29 which increased total open position to 29
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 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 14 Feb RBLBANK was trading at 156.82. 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 13 Feb RBLBANK was trading at 164.55. 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 12 Feb RBLBANK was trading at 160.43. 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 10 Feb RBLBANK was trading at 168.23. 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 7 Feb RBLBANK was trading at 169.50. 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 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 -, 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
