RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.08
Theta: -0.29
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.54 | 8.15 | 1 | 42.96 | 112 | 1 | 59 | |||
| 16 Apr | 182.76 | 7.15 | -0.15 | 39.09 | 73 | -14 | 58 | |||
| 15 Apr | 181.29 | 7.4 | 3.5 | 40.36 | 136 | -23 | 80 | |||
| 11 Apr | 173.50 | 3.8 | 0.2 | 41.92 | 129 | -10 | 103 | |||
| 9 Apr | 168.67 | 3.6 | -0.3 | 49.38 | 115 | -2 | 109 | |||
| 8 Apr | 169.75 | 4 | -1.4 | 45.91 | 125 | -14 | 112 | |||
| 7 Apr | 169.76 | 5.55 | -0.7 | 55.54 | 175 | 0 | 124 | |||
| 4 Apr | 175.68 | 6.65 | 0.4 | 40.98 | 441 | 13 | 126 | |||
| 3 Apr | 175.38 | 6.4 | 2 | 41.46 | 272 | 36 | 110 | |||
| 2 Apr | 171.33 | 4.1 | -2.5 | 38.92 | 242 | 1 | 73 | |||
| 1 Apr | 176.24 | 6.55 | 0.25 | 37.34 | 194 | 0 | 73 | |||
| 28 Mar | 173.53 | 6.2 | -2.6 | 40.74 | 150 | 18 | 73 | |||
| 27 Mar | 176.91 | 9.45 | -0.7 | 43.45 | 50 | 3 | 55 | |||
| 26 Mar | 178.93 | 10.15 | 2.6 | 43.78 | 136 | 45 | 53 | |||
| 25 Mar | 175.19 | 7.55 | -0.85 | 39.73 | 7 | 1 | 7 | |||
| 24 Mar | 175.12 | 8.4 | 0.25 | 43.23 | 6 | 5 | 5 | |||
| 21 Mar | 168.30 | 8.15 | 0 | 4.92 | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 8.15 | 0 | 6.55 | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 8.15 | 0 | 5.45 | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 8.15 | 0 | 7.97 | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 8.15 | 0 | 11.62 | 0 | 0 | 0 | |||
| 13 Mar | 156.32 | 8.15 | 0 | 10.14 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 155.96 | 8.15 | 0 | 10.21 | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 8.15 | 0 | 10.03 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 8.15 | 0 | 8.41 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 8.15 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 177.5 expiring on 24APR2025
Delta for 177.5 CE is 0.73
Historical price for 177.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 8.15, which was 1 higher than the previous day. The implied volatity was 42.96, the open interest changed by 1 which increased total open position to 59
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 7.15, which was -0.15 lower than the previous day. The implied volatity was 39.09, the open interest changed by -14 which decreased total open position to 58
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 7.4, which was 3.5 higher than the previous day. The implied volatity was 40.36, the open interest changed by -23 which decreased total open position to 80
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 3.8, which was 0.2 higher than the previous day. The implied volatity was 41.92, the open interest changed by -10 which decreased total open position to 103
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 49.38, the open interest changed by -2 which decreased total open position to 109
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 4, which was -1.4 lower than the previous day. The implied volatity was 45.91, the open interest changed by -14 which decreased total open position to 112
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 5.55, which was -0.7 lower than the previous day. The implied volatity was 55.54, the open interest changed by 0 which decreased total open position to 124
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 6.65, which was 0.4 higher than the previous day. The implied volatity was 40.98, the open interest changed by 13 which increased total open position to 126
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 6.4, which was 2 higher than the previous day. The implied volatity was 41.46, the open interest changed by 36 which increased total open position to 110
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 4.1, which was -2.5 lower than the previous day. The implied volatity was 38.92, the open interest changed by 1 which increased total open position to 73
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 6.55, which was 0.25 higher than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 73
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 6.2, which was -2.6 lower than the previous day. The implied volatity was 40.74, the open interest changed by 18 which increased total open position to 73
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 9.45, which was -0.7 lower than the previous day. The implied volatity was 43.45, the open interest changed by 3 which increased total open position to 55
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 10.15, which was 2.6 higher than the previous day. The implied volatity was 43.78, the open interest changed by 45 which increased total open position to 53
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 7.55, which was -0.85 lower than the previous day. The implied volatity was 39.73, the open interest changed by 1 which increased total open position to 7
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 8.4, which was 0.25 higher than the previous day. The implied volatity was 43.23, the open interest changed by 5 which increased total open position to 5
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 4.92, 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 8.15, which was 0 lower than the previous day. The implied volatity was 6.55, 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 8.15, which was 0 lower than the previous day. The implied volatity was 5.45, 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 8.15, which was 0 lower than the previous day. The implied volatity was 7.97, 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 8.15, which was 0 lower than the previous day. The implied volatity was 11.62, 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 8.15, which was 0 lower than the previous day. The implied volatity was 10.14, 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 8.15, which was 0 lower than the previous day. The implied volatity was 10.21, 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 8.15, which was 0 lower than the previous day. The implied volatity was 10.03, 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 8.15, which was 0 lower than the previous day. The implied volatity was 8.41, 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 8.15, 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
| RBLBANK 24APR2025 177.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.08
Theta: -0.18
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 1.25 | -0.75 | 35.55 | 97 | -6 | 115 |
| 16 Apr | 182.76 | 1.85 | -1.1 | 36.39 | 131 | 2 | 121 |
| 15 Apr | 181.29 | 2.75 | -5.7 | 42.76 | 142 | 25 | 119 |
| 11 Apr | 173.50 | 8.45 | -2.8 | 48.07 | 77 | 15 | 94 |
| 9 Apr | 168.67 | 11.25 | 0.3 | 46.07 | 64 | -5 | 79 |
| 8 Apr | 169.75 | 10.65 | -1.35 | 49.05 | 71 | -19 | 83 |
| 7 Apr | 169.76 | 11.8 | 4.6 | 55.72 | 52 | -1 | 99 |
| 4 Apr | 175.68 | 6.75 | -1.25 | 40.37 | 159 | -21 | 101 |
| 3 Apr | 175.38 | 7.95 | -2.7 | 43.65 | 143 | 71 | 123 |
| 2 Apr | 171.33 | 10.85 | 3.7 | 44.62 | 136 | -7 | 48 |
| 1 Apr | 176.24 | 7.25 | -1.5 | 40.83 | 75 | 5 | 55 |
| 28 Mar | 173.53 | 8.85 | 1 | 37.56 | 169 | 34 | 50 |
| 27 Mar | 176.91 | 7.65 | 0.7 | 43.68 | 15 | 3 | 16 |
| 26 Mar | 178.93 | 6.95 | -2.25 | 41.28 | 31 | 6 | 10 |
| 25 Mar | 175.19 | 9.2 | 0.1 | 43.64 | 1 | 0 | 4 |
| 24 Mar | 175.12 | 8.95 | -11.9 | 41.76 | 4 | 3 | 3 |
| 21 Mar | 168.30 | 20.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 164.57 | 20.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 167.23 | 20.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 162.28 | 20.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 154.33 | 20.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 156.32 | 20.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 20.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 20.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 20.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 20.85 | 0 | 0.00 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 177.5 expiring on 24APR2025
Delta for 177.5 PE is -0.23
Historical price for 177.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 35.55, the open interest changed by -6 which decreased total open position to 115
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 1.85, which was -1.1 lower than the previous day. The implied volatity was 36.39, the open interest changed by 2 which increased total open position to 121
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 2.75, which was -5.7 lower than the previous day. The implied volatity was 42.76, the open interest changed by 25 which increased total open position to 119
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 8.45, which was -2.8 lower than the previous day. The implied volatity was 48.07, the open interest changed by 15 which increased total open position to 94
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 11.25, which was 0.3 higher than the previous day. The implied volatity was 46.07, the open interest changed by -5 which decreased total open position to 79
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 10.65, which was -1.35 lower than the previous day. The implied volatity was 49.05, the open interest changed by -19 which decreased total open position to 83
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 11.8, which was 4.6 higher than the previous day. The implied volatity was 55.72, the open interest changed by -1 which decreased total open position to 99
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 6.75, which was -1.25 lower than the previous day. The implied volatity was 40.37, the open interest changed by -21 which decreased total open position to 101
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 7.95, which was -2.7 lower than the previous day. The implied volatity was 43.65, the open interest changed by 71 which increased total open position to 123
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 10.85, which was 3.7 higher than the previous day. The implied volatity was 44.62, the open interest changed by -7 which decreased total open position to 48
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 7.25, which was -1.5 lower than the previous day. The implied volatity was 40.83, the open interest changed by 5 which increased total open position to 55
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 8.85, which was 1 higher than the previous day. The implied volatity was 37.56, the open interest changed by 34 which increased total open position to 50
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 7.65, which was 0.7 higher than the previous day. The implied volatity was 43.68, the open interest changed by 3 which increased total open position to 16
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 6.95, which was -2.25 lower than the previous day. The implied volatity was 41.28, the open interest changed by 6 which increased total open position to 10
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 9.2, which was 0.1 higher than the previous day. The implied volatity was 43.64, the open interest changed by 0 which decreased total open position to 4
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 8.95, which was -11.9 lower than the previous day. The implied volatity was 41.76, the open interest changed by 3 which increased total open position to 3
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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 20.85, 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
