`
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited

152.79 -11.54 (-7.02%)

Back to Option Chain


Historical option data for RBLBANK

20 Dec 2024 04:11 PM IST
RBLBANK 26DEC2024 180 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 152.79 0.15 -0.55 - 484 -122 592
19 Dec 164.33 0.7 -0.40 51.53 2 -1 715
18 Dec 165.88 1.1 0.25 51.02 9 -8 717
17 Dec 167.05 0.85 -1.30 44.63 37 -36 726
16 Dec 172.53 2.15 0.15 43.15 7 -5 764
13 Dec 173.25 2 -0.70 31.64 11 -10 770
12 Dec 173.64 2.7 -2.10 36.23 3 -2 781
11 Dec 179.05 4.8 -0.05 36.44 33 -32 784
10 Dec 178.08 4.85 1.95 36.45 44 -39 821
9 Dec 171.36 2.9 -0.55 39.90 191 -190 861
6 Dec 174.66 3.45 -0.80 33.53 9,467 586 1,053
5 Dec 174.22 4.25 1.40 36.85 202 -17 468
4 Dec 173.40 2.85 2.05 28.50 247 -202 485
3 Dec 162.71 0.8 0.20 30.04 45 -40 692
2 Dec 155.96 0.6 0.10 37.64 1,010 231 733
29 Nov 154.98 0.5 -0.45 35.54 402 196 510
28 Nov 157.49 0.95 -0.05 36.66 305 44 311
27 Nov 158.06 1 -0.10 37.09 230 78 267
26 Nov 158.11 1.1 -0.15 37.25 118 33 187
25 Nov 158.31 1.25 -0.30 37.28 214 98 151
22 Nov 157.40 1.55 0.20 38.91 22 12 65
21 Nov 156.23 1.35 -0.20 38.86 23 9 52
20 Nov 156.18 1.55 0.00 40.26 23 10 42
19 Nov 156.18 1.55 -0.55 40.26 23 9 42
18 Nov 158.39 2.1 0.50 39.26 22 6 33
14 Nov 154.73 1.6 -0.10 38.05 5 3 25
13 Nov 152.12 1.7 -1.00 41.71 21 11 22
12 Nov 159.68 2.7 -0.10 39.44 7 3 11
11 Nov 161.88 2.8 -1.20 34.89 2 0 7
8 Nov 165.29 4 -2.70 36.32 4 1 7
7 Nov 171.32 6.7 0.40 38.22 4 3 5
6 Nov 173.42 6.3 0.00 0.00 0 1 0
5 Nov 171.24 6.3 -32.35 35.14 4 0 1
1 Nov 175.96 38.65 0.00 0.43 0 0 0
29 Oct 173.12 38.65 0.00 - 0 0 0
21 Oct 176.14 38.65 38.65 - 0 0 0
17 Oct 202.45 0 0.00 - 0 0 0
11 Oct 204.41 0 0.00 - 0 0 0
10 Oct 200.70 0 0.00 - 0 0 0
9 Oct 196.08 0 0.00 - 0 0 0
8 Oct 196.01 0 0.00 - 0 0 0
7 Oct 190.47 0 0.00 - 0 0 0
4 Oct 197.69 0 0.00 - 0 0 0
3 Oct 199.23 0 0.00 - 0 0 0
1 Oct 203.19 0 0.00 - 0 0 0
30 Sept 204.28 0 - 0 0 0


For Rbl Bank Limited - strike price 180 expiring on 26DEC2024

Delta for 180 CE is -

Historical price for 180 CE is as follows

On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -122 which decreased total open position to 592


On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 51.53, the open interest changed by -1 which decreased total open position to 715


On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 51.02, the open interest changed by -8 which decreased total open position to 717


On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 0.85, which was -1.30 lower than the previous day. The implied volatity was 44.63, the open interest changed by -36 which decreased total open position to 726


On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 43.15, the open interest changed by -5 which decreased total open position to 764


On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 31.64, the open interest changed by -10 which decreased total open position to 770


On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 2.7, which was -2.10 lower than the previous day. The implied volatity was 36.23, the open interest changed by -2 which decreased total open position to 781


On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 4.8, which was -0.05 lower than the previous day. The implied volatity was 36.44, the open interest changed by -32 which decreased total open position to 784


On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 4.85, which was 1.95 higher than the previous day. The implied volatity was 36.45, the open interest changed by -39 which decreased total open position to 821


On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was 39.90, the open interest changed by -190 which decreased total open position to 861


On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 3.45, which was -0.80 lower than the previous day. The implied volatity was 33.53, the open interest changed by 586 which increased total open position to 1053


On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 4.25, which was 1.40 higher than the previous day. The implied volatity was 36.85, the open interest changed by -17 which decreased total open position to 468


On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 2.85, which was 2.05 higher than the previous day. The implied volatity was 28.50, the open interest changed by -202 which decreased total open position to 485


On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 30.04, the open interest changed by -40 which decreased total open position to 692


On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 37.64, the open interest changed by 231 which increased total open position to 733


On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 35.54, the open interest changed by 196 which increased total open position to 510


On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 36.66, the open interest changed by 44 which increased total open position to 311


On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 37.09, the open interest changed by 78 which increased total open position to 267


On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 37.25, the open interest changed by 33 which increased total open position to 187


On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 37.28, the open interest changed by 98 which increased total open position to 151


On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was 38.91, the open interest changed by 12 which increased total open position to 65


On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 38.86, the open interest changed by 9 which increased total open position to 52


On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 40.26, the open interest changed by 10 which increased total open position to 42


On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 40.26, the open interest changed by 9 which increased total open position to 42


On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was 39.26, the open interest changed by 6 which increased total open position to 33


On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 38.05, the open interest changed by 3 which increased total open position to 25


On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was 41.71, the open interest changed by 11 which increased total open position to 22


On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was 39.44, the open interest changed by 3 which increased total open position to 11


On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 7


On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 4, which was -2.70 lower than the previous day. The implied volatity was 36.32, the open interest changed by 1 which increased total open position to 7


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 6.7, which was 0.40 higher than the previous day. The implied volatity was 38.22, the open interest changed by 3 which increased total open position to 5


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 6.3, 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 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 6.3, which was -32.35 lower than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 1


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0


On 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 38.65, 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 38.65, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 0, 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 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 0, 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 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 0, 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 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 0, 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 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 0, 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 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 0, 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 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 0, 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 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 0, 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 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 0, 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 Sept RBLBANK was trading at 204.28. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


RBLBANK 26DEC2024 180 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 152.79 27.5 17.30 - 58 -44 120
19 Dec 164.33 10.2 0.00 0.00 0 -3 0
18 Dec 165.88 10.2 -3.80 - 3 -2 165
17 Dec 167.05 14 8.10 37.77 2 -1 168
16 Dec 172.53 5.9 0.00 0.00 0 0 0
13 Dec 173.25 5.9 0.00 0.00 0 0 0
12 Dec 173.64 5.9 0.00 0.00 0 0 0
11 Dec 179.05 5.9 0.00 0.00 0 -6 0
10 Dec 178.08 5.9 -5.65 37.41 6 -5 170
9 Dec 171.36 11.55 3.25 46.04 3 -2 176
6 Dec 174.66 8.3 -2.50 33.74 908 130 175
5 Dec 174.22 10.8 0.00 0.00 0 -3 0
4 Dec 173.40 10.8 -6.20 47.43 3 -2 46
3 Dec 162.71 17 -6.35 39.40 4 -3 49
2 Dec 155.96 23.35 -0.65 41.19 4 2 52
29 Nov 154.98 24 1.35 31.31 14 4 51
28 Nov 157.49 22.65 1.70 47.52 18 11 47
27 Nov 158.06 20.95 -1.00 19.31 3 2 35
26 Nov 158.11 21.95 0.45 38.48 11 10 34
25 Nov 158.31 21.5 -0.80 38.50 13 20 23
22 Nov 157.40 22.3 -0.70 39.97 8 4 7
21 Nov 156.23 23 6.50 30.41 2 1 2
20 Nov 156.18 16.5 0.00 0.00 0 0 0
19 Nov 156.18 16.5 0.00 0.00 0 0 0
18 Nov 158.39 16.5 0.00 0.00 0 0 0
14 Nov 154.73 16.5 0.00 0.00 0 0 0
13 Nov 152.12 16.5 0.00 0.00 0 1 0
12 Nov 159.68 16.5 9.10 - 1 0 0
11 Nov 161.88 7.4 0.00 - 0 0 0
8 Nov 165.29 7.4 0.00 - 0 0 0
7 Nov 171.32 7.4 0.00 - 0 0 0
6 Nov 173.42 7.4 0.00 - 0 0 0
5 Nov 171.24 7.4 0.00 - 0 0 0
1 Nov 175.96 7.4 0.00 - 0 0 0
29 Oct 173.12 7.4 0.00 - 0 0 0
21 Oct 176.14 7.4 7.40 - 0 0 0
17 Oct 202.45 0 0.00 - 0 0 0
11 Oct 204.41 0 0.00 - 0 0 0
10 Oct 200.70 0 0.00 - 0 0 0
9 Oct 196.08 0 0.00 - 0 0 0
8 Oct 196.01 0 0.00 - 0 0 0
7 Oct 190.47 0 0.00 - 0 0 0
4 Oct 197.69 0 0.00 - 0 0 0
3 Oct 199.23 0 0.00 - 0 0 0
1 Oct 203.19 0 0.00 - 0 0 0
30 Sept 204.28 0 - 0 0 0


For Rbl Bank Limited - strike price 180 expiring on 26DEC2024

Delta for 180 PE is -

Historical price for 180 PE is as follows

On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 27.5, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 120


On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 10.2, 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 10.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 165


On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 14, which was 8.10 higher than the previous day. The implied volatity was 37.77, the open interest changed by -1 which decreased total open position to 168


On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 5.9, 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 5.9, 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 5.9, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 5.9, which was -5.65 lower than the previous day. The implied volatity was 37.41, the open interest changed by -5 which decreased total open position to 170


On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 11.55, which was 3.25 higher than the previous day. The implied volatity was 46.04, the open interest changed by -2 which decreased total open position to 176


On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 8.3, which was -2.50 lower than the previous day. The implied volatity was 33.74, the open interest changed by 130 which increased total open position to 175


On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 10.8, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 10.8, which was -6.20 lower than the previous day. The implied volatity was 47.43, the open interest changed by -2 which decreased total open position to 46


On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 17, which was -6.35 lower than the previous day. The implied volatity was 39.40, the open interest changed by -3 which decreased total open position to 49


On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 23.35, which was -0.65 lower than the previous day. The implied volatity was 41.19, the open interest changed by 2 which increased total open position to 52


On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 24, which was 1.35 higher than the previous day. The implied volatity was 31.31, the open interest changed by 4 which increased total open position to 51


On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 22.65, which was 1.70 higher than the previous day. The implied volatity was 47.52, the open interest changed by 11 which increased total open position to 47


On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 20.95, which was -1.00 lower than the previous day. The implied volatity was 19.31, the open interest changed by 2 which increased total open position to 35


On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 21.95, which was 0.45 higher than the previous day. The implied volatity was 38.48, the open interest changed by 10 which increased total open position to 34


On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 21.5, which was -0.80 lower than the previous day. The implied volatity was 38.50, the open interest changed by 20 which increased total open position to 23


On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 22.3, which was -0.70 lower than the previous day. The implied volatity was 39.97, the open interest changed by 4 which increased total open position to 7


On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 23, which was 6.50 higher than the previous day. The implied volatity was 30.41, the open interest changed by 1 which increased total open position to 2


On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 16.5, 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 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 16.5, 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 Nov RBLBANK was trading at 158.39. The strike last trading price was 16.5, 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 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 16.5, 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 Nov RBLBANK was trading at 152.12. The strike last trading price was 16.5, 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 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 16.5, which was 9.10 higher 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 7.4, 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 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 7.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 0, 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 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 0, 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 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 0, 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 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 0, 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 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 0, 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 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 0, 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 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 0, 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 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 0, 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 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 0, 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 Sept RBLBANK was trading at 204.28. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to