RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
21 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.02
Theta: -0.06
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 156.23 | 0.15 | -0.05 | 45.46 | 215 | -55 | 621 | |||
| 20 Nov | 156.18 | 0.2 | 0.00 | 43.45 | 435 | 49 | 680 | |||
| 19 Nov | 156.18 | 0.2 | -0.20 | 43.45 | 435 | 53 | 680 | |||
| 18 Nov | 158.39 | 0.4 | 0.10 | 40.58 | 209 | -16 | 628 | |||
| 14 Nov | 154.73 | 0.3 | -0.05 | 37.63 | 142 | 14 | 644 | |||
| 13 Nov | 152.12 | 0.35 | -0.35 | 42.00 | 441 | 82 | 631 | |||
| 12 Nov | 159.68 | 0.7 | -0.20 | 36.06 | 787 | -92 | 554 | |||
| 11 Nov | 161.88 | 0.9 | -0.85 | 31.36 | 664 | 101 | 649 | |||
| 8 Nov | 165.29 | 1.75 | -2.45 | 32.10 | 899 | 99 | 552 | |||
| 7 Nov | 171.32 | 4.2 | -1.10 | 34.29 | 1,179 | -13 | 458 | |||
| 6 Nov | 173.42 | 5.3 | 0.60 | 33.37 | 1,169 | 48 | 463 | |||
| 5 Nov | 171.24 | 4.7 | -0.70 | 34.99 | 919 | 29 | 415 | |||
| 4 Nov | 171.96 | 5.4 | -3.40 | 37.49 | 1,810 | 265 | 390 | |||
| 1 Nov | 175.96 | 8.8 | 6.40 | 38.05 | 377 | 86 | 126 | |||
| 31 Oct | 169.75 | 2.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 175.61 | 2.4 | -0.10 | - | 2 | 0 | 40 | |||
| 29 Oct | 173.12 | 2.5 | -0.50 | - | 3 | 0 | 43 | |||
| 28 Oct | 166.55 | 3 | 0.00 | - | 0 | -1 | 0 | |||
| 25 Oct | 161.92 | 3 | -8.10 | - | 1 | 0 | 44 | |||
| 24 Oct | 165.92 | 11.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 165.85 | 11.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 167.20 | 11.1 | 0.00 | - | 0 | 44 | 0 | |||
| 21 Oct | 176.14 | 11.1 | - | 59 | 45 | 45 | ||||
For Rbl Bank Limited - strike price 175 expiring on 28NOV2024
Delta for 175 CE is 0.04
Historical price for 175 CE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.46, the open interest changed by -55 which decreased total open position to 621
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.45, the open interest changed by 49 which increased total open position to 680
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 43.45, the open interest changed by 53 which increased total open position to 680
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 40.58, the open interest changed by -16 which decreased total open position to 628
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 37.63, the open interest changed by 14 which increased total open position to 644
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 42.00, the open interest changed by 82 which increased total open position to 631
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 36.06, the open interest changed by -92 which decreased total open position to 554
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was 31.36, the open interest changed by 101 which increased total open position to 649
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 1.75, which was -2.45 lower than the previous day. The implied volatity was 32.10, the open interest changed by 99 which increased total open position to 552
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 4.2, which was -1.10 lower than the previous day. The implied volatity was 34.29, the open interest changed by -13 which decreased total open position to 458
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 5.3, which was 0.60 higher than the previous day. The implied volatity was 33.37, the open interest changed by 48 which increased total open position to 463
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 4.7, which was -0.70 lower than the previous day. The implied volatity was 34.99, the open interest changed by 29 which increased total open position to 415
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 5.4, which was -3.40 lower than the previous day. The implied volatity was 37.49, the open interest changed by 265 which increased total open position to 390
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 8.8, which was 6.40 higher than the previous day. The implied volatity was 38.05, the open interest changed by 86 which increased total open position to 126
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 2.4, 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 2.4, which was -0.10 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 2.5, which was -0.50 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 3, 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 3, which was -8.10 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 11.1, 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 11.1, 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 11.1, 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 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RBLBANK 28NOV2024 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 156.23 | 18 | -1.45 | - | 1 | 0 | 173 |
| 20 Nov | 156.18 | 19.45 | 0.00 | 44.67 | 5 | -2 | 174 |
| 19 Nov | 156.18 | 19.45 | 3.15 | 44.67 | 5 | -1 | 174 |
| 18 Nov | 158.39 | 16.3 | -3.65 | 43.52 | 178 | -143 | 177 |
| 14 Nov | 154.73 | 19.95 | -2.45 | 48.27 | 11 | 0 | 320 |
| 13 Nov | 152.12 | 22.4 | 6.50 | 48.70 | 13 | 0 | 320 |
| 12 Nov | 159.68 | 15.9 | 3.10 | 37.02 | 48 | 2 | 320 |
| 11 Nov | 161.88 | 12.8 | 1.65 | 33.65 | 37 | -3 | 318 |
| 8 Nov | 165.29 | 11.15 | 3.55 | 33.77 | 172 | -5 | 320 |
| 7 Nov | 171.32 | 7.6 | 1.65 | 35.56 | 657 | 73 | 326 |
| 6 Nov | 173.42 | 5.95 | -1.80 | 32.73 | 163 | 7 | 252 |
| 5 Nov | 171.24 | 7.75 | -0.40 | 35.87 | 234 | 4 | 246 |
| 4 Nov | 171.96 | 8.15 | 2.60 | 38.39 | 747 | 137 | 242 |
| 1 Nov | 175.96 | 5.55 | -3.45 | 36.62 | 142 | 80 | 105 |
| 31 Oct | 169.75 | 9 | -5.60 | - | 9 | -1 | 25 |
| 30 Oct | 175.61 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 166.55 | 14.6 | 0.00 | - | 0 | -1 | 0 |
| 25 Oct | 161.92 | 14.6 | 2.60 | - | 1 | 0 | 27 |
| 24 Oct | 165.92 | 12 | 0.00 | - | 0 | -2 | 0 |
| 23 Oct | 165.85 | 12 | 3.55 | - | 2 | -1 | 28 |
| 22 Oct | 167.20 | 8.45 | 0.00 | - | 0 | 29 | 0 |
| 21 Oct | 176.14 | 8.45 | - | 44 | 28 | 28 | |
For Rbl Bank Limited - strike price 175 expiring on 28NOV2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 18, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 19.45, which was 0.00 lower than the previous day. The implied volatity was 44.67, the open interest changed by -2 which decreased total open position to 174
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 19.45, which was 3.15 higher than the previous day. The implied volatity was 44.67, the open interest changed by -1 which decreased total open position to 174
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 16.3, which was -3.65 lower than the previous day. The implied volatity was 43.52, the open interest changed by -143 which decreased total open position to 177
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 19.95, which was -2.45 lower than the previous day. The implied volatity was 48.27, the open interest changed by 0 which decreased total open position to 320
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 22.4, which was 6.50 higher than the previous day. The implied volatity was 48.70, the open interest changed by 0 which decreased total open position to 320
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 15.9, which was 3.10 higher than the previous day. The implied volatity was 37.02, the open interest changed by 2 which increased total open position to 320
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 12.8, which was 1.65 higher than the previous day. The implied volatity was 33.65, the open interest changed by -3 which decreased total open position to 318
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 11.15, which was 3.55 higher than the previous day. The implied volatity was 33.77, the open interest changed by -5 which decreased total open position to 320
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 7.6, which was 1.65 higher than the previous day. The implied volatity was 35.56, the open interest changed by 73 which increased total open position to 326
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 5.95, which was -1.80 lower than the previous day. The implied volatity was 32.73, the open interest changed by 7 which increased total open position to 252
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 7.75, which was -0.40 lower than the previous day. The implied volatity was 35.87, the open interest changed by 4 which increased total open position to 246
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 8.15, which was 2.60 higher than the previous day. The implied volatity was 38.39, the open interest changed by 137 which increased total open position to 242
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 5.55, which was -3.45 lower than the previous day. The implied volatity was 36.62, the open interest changed by 80 which increased total open position to 105
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 9, which was -5.60 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 14.6, 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 14.6, 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 14.6, 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 14.6, which was 2.60 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 12, 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 12, which was 3.55 higher 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 8.45, 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 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
