RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.1 | -0.95 | - | 245 | -47 | 122 | |||
| 19 Dec | 164.33 | 1.05 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 18 Dec | 165.88 | 1.05 | -0.35 | 44.05 | 2 | -1 | 170 | |||
| 17 Dec | 167.05 | 1.4 | -2.60 | 46.65 | 1 | 0 | 172 | |||
| 16 Dec | 172.53 | 4 | 2.15 | 53.32 | 2 | -1 | 173 | |||
| 13 Dec | 173.25 | 1.85 | -2.35 | 24.24 | 1 | 0 | 175 | |||
| 12 Dec | 173.64 | 4.2 | -1.80 | 40.75 | 1 | 0 | 176 | |||
| 11 Dec | 179.05 | 6 | 0.20 | 36.23 | 13 | -11 | 178 | |||
| 10 Dec | 178.08 | 5.8 | 2.75 | 34.68 | 7 | -6 | 190 | |||
| 9 Dec | 171.36 | 3.05 | -1.25 | 35.46 | 20 | -18 | 198 | |||
| 6 Dec | 174.66 | 4.3 | 1.70 | 32.90 | 1,178 | 171 | 215 | |||
| 5 Dec | 174.22 | 2.6 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 4 Dec | 173.40 | 2.6 | 2.25 | 21.50 | 7 | -6 | 45 | |||
| 3 Dec | 162.71 | 0.35 | -0.45 | 22.71 | 6 | -5 | 52 | |||
| 2 Dec | 155.96 | 0.8 | 0.15 | 37.37 | 159 | 18 | 46 | |||
| 29 Nov | 154.98 | 0.65 | -0.80 | 35.09 | 63 | 21 | 27 | |||
| 28 Nov | 157.49 | 1.45 | -0.25 | 38.59 | 3 | 0 | 3 | |||
| 27 Nov | 158.06 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 1.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 158.31 | 1.7 | -0.30 | 37.95 | 1 | 0 | 2 | |||
| 22 Nov | 157.40 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 156.18 | 2 | 0.00 | 41.38 | 1 | 1 | 1 | |||
| 19 Nov | 156.18 | 2 | -1.35 | 41.38 | 1 | 0 | 1 | |||
| 18 Nov | 158.39 | 3.35 | -8.30 | 44.39 | 1 | 0 | 0 | |||
| 14 Nov | 154.73 | 11.65 | 0.00 | 10.70 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 11.65 | 0.00 | 11.90 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 11.65 | 0.00 | 8.66 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 11.65 | 0.00 | 6.88 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 11.65 | 0.00 | 5.44 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 11.65 | 0.00 | 2.31 | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 11.65 | 0.00 | 1.03 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 171.24 | 11.65 | 11.65 | 2.07 | 0 | 0 | 0 | |||
| 1 Nov | 175.96 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 177.5 expiring on 26DEC2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 122
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 44.05, the open interest changed by -1 which decreased total open position to 170
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 1.4, which was -2.60 lower than the previous day. The implied volatity was 46.65, the open interest changed by 0 which decreased total open position to 172
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 4, which was 2.15 higher than the previous day. The implied volatity was 53.32, the open interest changed by -1 which decreased total open position to 173
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 1.85, which was -2.35 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 175
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 4.2, which was -1.80 lower than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 176
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 6, which was 0.20 higher than the previous day. The implied volatity was 36.23, the open interest changed by -11 which decreased total open position to 178
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 5.8, which was 2.75 higher than the previous day. The implied volatity was 34.68, the open interest changed by -6 which decreased total open position to 190
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 3.05, which was -1.25 lower than the previous day. The implied volatity was 35.46, the open interest changed by -18 which decreased total open position to 198
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 4.3, which was 1.70 higher than the previous day. The implied volatity was 32.90, the open interest changed by 171 which increased total open position to 215
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 2.6, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 2.6, which was 2.25 higher than the previous day. The implied volatity was 21.50, the open interest changed by -6 which decreased total open position to 45
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 22.71, the open interest changed by -5 which decreased total open position to 52
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 37.37, the open interest changed by 18 which increased total open position to 46
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was 35.09, the open interest changed by 21 which increased total open position to 27
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 3
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 1.7, 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 1.7, 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 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 2
On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 2, 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 2, 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 2, which was 0.00 lower than the previous day. The implied volatity was 41.38, the open interest changed by 1 which increased total open position to 1
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was 41.38, the open interest changed by 0 which decreased total open position to 1
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 3.35, which was -8.30 lower than the previous day. The implied volatity was 44.39, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 10.70, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 11.90, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 8.66, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 6.88, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 5.44, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 2.31, 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 11.65, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 11.65, which was 11.65 higher than the previous day. The implied volatity was 2.07, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 26DEC2024 177.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 21.3 | 14.70 | - | 35 | 12 | 105 |
| 19 Dec | 164.33 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 165.88 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 167.05 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 172.53 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 173.25 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 173.64 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 6.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 171.36 | 6.6 | 0.00 | 0.00 | 0 | 87 | 0 |
| 6 Dec | 174.66 | 6.6 | -14.70 | 32.71 | 240 | 90 | 96 |
| 5 Dec | 174.22 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 173.40 | 21.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 3 Dec | 162.71 | 21.3 | 0.00 | 0.00 | 7 | 0 | 6 |
| 2 Dec | 155.96 | 21.3 | -2.00 | 43.11 | 7 | 1 | 6 |
| 29 Nov | 154.98 | 23.3 | 5.85 | 49.86 | 6 | 4 | 4 |
| 28 Nov | 157.49 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 158.06 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 173.42 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 171.24 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 175.96 | 17.45 | 0.93 | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 177.5 expiring on 26DEC2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 21.3, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 105
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 6.6, 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 6.6, 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 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 6.6, 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 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 87 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 6.6, which was -14.70 lower than the previous day. The implied volatity was 32.71, the open interest changed by 90 which increased total open position to 96
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 21.3, 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 21.3, 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 6
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 21.3, 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 6
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 21.3, which was -2.00 lower than the previous day. The implied volatity was 43.11, the open interest changed by 1 which increased total open position to 6
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 23.3, which was 5.85 higher than the previous day. The implied volatity was 49.86, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
