RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
14 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.03
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 154.73 | 0.2 | -0.10 | 41.31 | 190 | -48 | 778 | |||
| 13 Nov | 152.12 | 0.3 | -0.10 | 47.25 | 451 | -144 | 833 | |||
| 12 Nov | 159.68 | 0.4 | -0.20 | 38.07 | 538 | -43 | 987 | |||
| 11 Nov | 161.88 | 0.6 | -0.45 | 35.08 | 927 | 106 | 1,030 | |||
| 8 Nov | 165.29 | 1.05 | -1.65 | 33.86 | 1,567 | 155 | 923 | |||
| 7 Nov | 171.32 | 2.7 | -0.65 | 35.32 | 1,336 | 35 | 765 | |||
| 6 Nov | 173.42 | 3.35 | 0.30 | 33.46 | 1,066 | -26 | 730 | |||
| 5 Nov | 171.24 | 3.05 | -0.55 | 35.45 | 1,163 | 141 | 761 | |||
| 4 Nov | 171.96 | 3.6 | -2.80 | 37.51 | 2,627 | 234 | 622 | |||
| 1 Nov | 175.96 | 6.4 | 1.40 | 38.23 | 1,087 | 147 | 401 | |||
| 31 Oct | 169.75 | 5 | -3.10 | - | 31 | -7 | 249 | |||
| 30 Oct | 175.61 | 8.1 | 3.00 | - | 6 | -1 | 261 | |||
| 29 Oct | 173.12 | 5.1 | 0.10 | - | 3 | -2 | 263 | |||
| 28 Oct | 166.55 | 5 | 1.55 | - | 11 | 267 | 267 | |||
| 25 Oct | 161.92 | 3.45 | 0.00 | - | 0 | -3 | 0 | |||
| 24 Oct | 165.92 | 3.45 | -0.85 | - | 3 | -2 | 277 | |||
| 23 Oct | 165.85 | 4.3 | -0.45 | - | 3 | -2 | 280 | |||
| 22 Oct | 167.20 | 4.75 | -4.00 | - | 7 | -5 | 284 | |||
| 21 Oct | 176.14 | 8.75 | -45.90 | - | 511 | 290 | 290 | |||
| 11 Oct | 204.41 | 54.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 200.70 | 54.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 54.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 207.52 | 54.65 | 54.65 | - | 0 | 0 | 0 | |||
| 26 Sept | 208.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 214.24 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Sept | 212.84 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 209.51 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 211.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 216.28 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 214.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 214.22 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 213.62 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 209.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 213.68 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 210.03 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 212.22 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 215.96 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 216.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 226.04 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 227.79 | 0 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 180 expiring on 28NOV2024
Delta for 180 CE is 0.04
Historical price for 180 CE is as follows
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 41.31, the open interest changed by -48 which decreased total open position to 778
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 47.25, the open interest changed by -144 which decreased total open position to 833
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 38.07, the open interest changed by -43 which decreased total open position to 987
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 35.08, the open interest changed by 106 which increased total open position to 1030
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 1.05, which was -1.65 lower than the previous day. The implied volatity was 33.86, the open interest changed by 155 which increased total open position to 923
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 35.32, the open interest changed by 35 which increased total open position to 765
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 3.35, which was 0.30 higher than the previous day. The implied volatity was 33.46, the open interest changed by -26 which decreased total open position to 730
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 35.45, the open interest changed by 141 which increased total open position to 761
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 3.6, which was -2.80 lower than the previous day. The implied volatity was 37.51, the open interest changed by 234 which increased total open position to 622
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 6.4, which was 1.40 higher than the previous day. The implied volatity was 38.23, the open interest changed by 147 which increased total open position to 401
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 5, which was -3.10 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 8.1, which was 3.00 higher 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 5.1, which was 0.10 higher 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 5, which was 1.55 higher 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 3.45, 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 24 Oct RBLBANK was trading at 165.92. The strike last trading price was 3.45, which was -0.85 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 4.3, which was -0.45 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 4.75, which was -4.00 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 8.75, which was -45.90 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 54.65, 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 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 54.65, 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 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 54.65, 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 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 54.65, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept RBLBANK was trading at 208.00. 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 23 Sept RBLBANK was trading at 214.24. 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 20 Sept RBLBANK was trading at 212.84. 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 19 Sept RBLBANK was trading at 209.51. 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 18 Sept RBLBANK was trading at 211.41. 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 17 Sept RBLBANK was trading at 216.28. 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 16 Sept RBLBANK was trading at 214.92. 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 13 Sept RBLBANK was trading at 214.22. 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 12 Sept RBLBANK was trading at 213.62. 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 Sept RBLBANK was trading at 209.69. 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 10 Sept RBLBANK was trading at 213.68. 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 Sept RBLBANK was trading at 210.03. 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 6 Sept RBLBANK was trading at 212.22. 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 5 Sept RBLBANK was trading at 215.96. 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 Sept RBLBANK was trading at 216.90. 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 Sept RBLBANK was trading at 226.04. 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 2 Sept RBLBANK was trading at 227.79. 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 28NOV2024 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.08
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 154.73 | 26.5 | -0.45 | 78.57 | 4 | -2 | 203 |
| 13 Nov | 152.12 | 26.95 | 6.75 | 44.85 | 7 | 0 | 206 |
| 12 Nov | 159.68 | 20.2 | 2.80 | 28.53 | 5 | -1 | 207 |
| 11 Nov | 161.88 | 17.4 | 3.60 | 36.98 | 38 | -1 | 207 |
| 8 Nov | 165.29 | 13.8 | 2.90 | - | 22 | -4 | 209 |
| 7 Nov | 171.32 | 10.9 | 2.05 | 35.54 | 258 | 28 | 212 |
| 6 Nov | 173.42 | 8.85 | -2.00 | 32.02 | 135 | 28 | 183 |
| 5 Nov | 171.24 | 10.85 | -0.40 | 35.00 | 62 | 6 | 154 |
| 4 Nov | 171.96 | 11.25 | 3.15 | 38.07 | 270 | 46 | 154 |
| 1 Nov | 175.96 | 8.1 | -5.90 | 36.76 | 87 | 11 | 110 |
| 31 Oct | 169.75 | 14 | 1.00 | - | 6 | -5 | 100 |
| 30 Oct | 175.61 | 13 | 2.00 | - | 10 | -7 | 108 |
| 29 Oct | 173.12 | 11 | -4.00 | - | 1 | 0 | 116 |
| 28 Oct | 166.55 | 15 | -1.00 | - | 7 | -7 | 117 |
| 25 Oct | 161.92 | 16 | -2.00 | - | 1 | 0 | 124 |
| 24 Oct | 165.92 | 18 | 0.00 | - | 0 | -3 | 0 |
| 23 Oct | 165.85 | 18 | 1.55 | - | 3 | -2 | 125 |
| 22 Oct | 167.20 | 16.45 | 5.80 | - | 12 | -11 | 128 |
| 21 Oct | 176.14 | 10.65 | -5.35 | - | 475 | 132 | 141 |
| 11 Oct | 204.41 | 16 | -3.00 | - | 1 | 0 | 10 |
| 10 Oct | 200.70 | 19 | 17.60 | - | 1 | 0 | 11 |
| 30 Sept | 204.28 | 1.4 | -0.65 | - | 2 | 0 | 9 |
| 27 Sept | 207.52 | 2.05 | 0.05 | - | 2 | -1 | 9 |
| 26 Sept | 208.00 | 2 | -284.90 | - | 14 | 9 | 9 |
| 23 Sept | 214.24 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 212.84 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 209.51 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 211.41 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 216.28 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 214.92 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 214.22 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 213.62 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 209.69 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 213.68 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 210.03 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 212.22 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 215.96 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 216.90 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 226.04 | 286.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 227.79 | 286.9 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 180 expiring on 28NOV2024
Delta for 180 PE is -0.81
Historical price for 180 PE is as follows
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 26.5, which was -0.45 lower than the previous day. The implied volatity was 78.57, the open interest changed by -2 which decreased total open position to 203
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 26.95, which was 6.75 higher than the previous day. The implied volatity was 44.85, the open interest changed by 0 which decreased total open position to 206
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 20.2, which was 2.80 higher than the previous day. The implied volatity was 28.53, the open interest changed by -1 which decreased total open position to 207
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 17.4, which was 3.60 higher than the previous day. The implied volatity was 36.98, the open interest changed by -1 which decreased total open position to 207
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 13.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 209
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 10.9, which was 2.05 higher than the previous day. The implied volatity was 35.54, the open interest changed by 28 which increased total open position to 212
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 8.85, which was -2.00 lower than the previous day. The implied volatity was 32.02, the open interest changed by 28 which increased total open position to 183
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 10.85, which was -0.40 lower than the previous day. The implied volatity was 35.00, the open interest changed by 6 which increased total open position to 154
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 11.25, which was 3.15 higher than the previous day. The implied volatity was 38.07, the open interest changed by 46 which increased total open position to 154
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 8.1, which was -5.90 lower than the previous day. The implied volatity was 36.76, the open interest changed by 11 which increased total open position to 110
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 14, which was 1.00 higher 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 13, which was 2.00 higher 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 11, which was -4.00 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 15, which was -1.00 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 16, which was -2.00 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 18, 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 18, which was 1.55 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 16.45, which was 5.80 higher 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 10.65, which was -5.35 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 16, which was -3.00 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 19, which was 17.60 higher 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 1.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept RBLBANK was trading at 208.00. The strike last trading price was 2, which was -284.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept RBLBANK was trading at 214.24. The strike last trading price was 286.9, 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 20 Sept RBLBANK was trading at 212.84. The strike last trading price was 286.9, 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 19 Sept RBLBANK was trading at 209.51. The strike last trading price was 286.9, 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 18 Sept RBLBANK was trading at 211.41. The strike last trading price was 286.9, 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 17 Sept RBLBANK was trading at 216.28. The strike last trading price was 286.9, 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 16 Sept RBLBANK was trading at 214.92. The strike last trading price was 286.9, 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 13 Sept RBLBANK was trading at 214.22. The strike last trading price was 286.9, 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 12 Sept RBLBANK was trading at 213.62. The strike last trading price was 286.9, 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 Sept RBLBANK was trading at 209.69. The strike last trading price was 286.9, 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 Sept RBLBANK was trading at 213.68. The strike last trading price was 286.9, 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 Sept RBLBANK was trading at 210.03. The strike last trading price was 286.9, 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 6 Sept RBLBANK was trading at 212.22. The strike last trading price was 286.9, 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 5 Sept RBLBANK was trading at 215.96. The strike last trading price was 286.9, 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 Sept RBLBANK was trading at 216.90. The strike last trading price was 286.9, 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 Sept RBLBANK was trading at 226.04. The strike last trading price was 286.9, 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 2 Sept RBLBANK was trading at 227.79. The strike last trading price was 286.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
