RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
09 Apr 2025 11:11 AM IST
| RBLBANK 24APR2025 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.09
Theta: -0.16
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 165.41 | 1.65 | -0.9 | 48.91 | 30 | 6 | 291 | |||
| 8 Apr | 169.75 | 2.6 | -1.3 | 46.12 | 60 | -6 | 285 | |||
| 7 Apr | 169.76 | 4 | -0.25 | 55.77 | 147 | 14 | 290 | |||
| 4 Apr | 175.68 | 4.5 | 0.3 | 40.56 | 467 | 85 | 277 | |||
| 3 Apr | 175.38 | 4.45 | 1.5 | 41.66 | 218 | 117 | 187 | |||
|
|
||||||||||
| 2 Apr | 171.33 | 2.75 | -1.85 | 39.69 | 110 | 18 | 64 | |||
| 1 Apr | 176.24 | 4.65 | 0.2 | 38.46 | 110 | 3 | 44 | |||
| 28 Mar | 173.53 | 4.4 | -2.2 | 40.78 | 153 | 8 | 41 | |||
| 27 Mar | 176.91 | 6.45 | -1.25 | 39.89 | 23 | 10 | 33 | |||
| 26 Mar | 178.93 | 7.7 | 2.2 | 43.43 | 61 | 19 | 22 | |||
| 25 Mar | 175.19 | 5.5 | -0.45 | 39.70 | 14 | 2 | 3 | |||
| 24 Mar | 175.12 | 5.95 | -0.75 | 41.29 | 1 | 0 | 0 | |||
| 21 Mar | 168.30 | 6.7 | 0 | 7.66 | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 6.7 | 0 | 9.04 | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 6.7 | 0 | 8.01 | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 6.7 | 0 | 10.17 | 0 | 0 | 0 | |||
| 17 Mar | 154.33 | 6.7 | 0 | 14.59 | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 6.7 | 0 | 12.05 | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 6.7 | 0 | 11.96 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 6.7 | 0 | 10.46 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 182.5 expiring on 24APR2025
Delta for 182.5 CE is 0.19
Historical price for 182.5 CE is as follows
On 9 Apr RBLBANK was trading at 165.41. The strike last trading price was 1.65, which was -0.9 lower than the previous day. The implied volatity was 48.91, the open interest changed by 6 which increased total open position to 291
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 2.6, which was -1.3 lower than the previous day. The implied volatity was 46.12, the open interest changed by -6 which decreased total open position to 285
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 55.77, the open interest changed by 14 which increased total open position to 290
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was 40.56, the open interest changed by 85 which increased total open position to 277
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 4.45, which was 1.5 higher than the previous day. The implied volatity was 41.66, the open interest changed by 117 which increased total open position to 187
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 2.75, which was -1.85 lower than the previous day. The implied volatity was 39.69, the open interest changed by 18 which increased total open position to 64
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 4.65, which was 0.2 higher than the previous day. The implied volatity was 38.46, the open interest changed by 3 which increased total open position to 44
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 4.4, which was -2.2 lower than the previous day. The implied volatity was 40.78, the open interest changed by 8 which increased total open position to 41
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 6.45, which was -1.25 lower than the previous day. The implied volatity was 39.89, the open interest changed by 10 which increased total open position to 33
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 7.7, which was 2.2 higher than the previous day. The implied volatity was 43.43, the open interest changed by 19 which increased total open position to 22
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 39.70, the open interest changed by 2 which increased total open position to 3
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was 41.29, the open interest changed by 0 which decreased total open position to 0
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 7.66, 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 6.7, which was 0 lower than the previous day. The implied volatity was 9.04, 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 6.7, which was 0 lower than the previous day. The implied volatity was 8.01, 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 6.7, which was 0 lower than the previous day. The implied volatity was 10.17, 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 6.7, which was 0 lower than the previous day. The implied volatity was 14.59, 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 6.7, which was 0 lower than the previous day. The implied volatity was 12.05, 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 6.7, which was 0 lower than the previous day. The implied volatity was 11.96, 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 6.7, which was 0 lower than the previous day. The implied volatity was 10.46, 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 0, 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 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.08
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 165.41 | 17.3 | 3.05 | 44.20 | 15 | 2 | 35 |
| 8 Apr | 169.75 | 14.2 | -1.6 | 49.44 | 18 | -3 | 34 |
| 7 Apr | 169.76 | 15.95 | 5.9 | 61.39 | 31 | 2 | 31 |
| 4 Apr | 175.68 | 10.1 | -0.8 | 43.24 | 147 | 10 | 31 |
| 3 Apr | 175.38 | 10.95 | -2.25 | 43.81 | 27 | -5 | 22 |
| 2 Apr | 171.33 | 13.2 | 3.05 | 37.15 | 6 | -1 | 26 |
| 1 Apr | 176.24 | 10.25 | -1.65 | 41.63 | 54 | 6 | 28 |
| 28 Mar | 173.53 | 11.9 | -12.45 | 36.73 | 70 | 22 | 22 |
| 27 Mar | 176.91 | 24.35 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 178.93 | 24.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 175.19 | 24.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 175.12 | 24.35 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 168.30 | 24.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 164.57 | 24.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 167.23 | 24.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 162.28 | 24.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 154.33 | 24.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 155.96 | 24.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.68 | 24.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 161.02 | 24.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 182.5 expiring on 24APR2025
Delta for 182.5 PE is -0.84
Historical price for 182.5 PE is as follows
On 9 Apr RBLBANK was trading at 165.41. The strike last trading price was 17.3, which was 3.05 higher than the previous day. The implied volatity was 44.20, the open interest changed by 2 which increased total open position to 35
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 14.2, which was -1.6 lower than the previous day. The implied volatity was 49.44, the open interest changed by -3 which decreased total open position to 34
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 15.95, which was 5.9 higher than the previous day. The implied volatity was 61.39, the open interest changed by 2 which increased total open position to 31
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 10.1, which was -0.8 lower than the previous day. The implied volatity was 43.24, the open interest changed by 10 which increased total open position to 31
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 10.95, which was -2.25 lower than the previous day. The implied volatity was 43.81, the open interest changed by -5 which decreased total open position to 22
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 13.2, which was 3.05 higher than the previous day. The implied volatity was 37.15, the open interest changed by -1 which decreased total open position to 26
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 10.25, which was -1.65 lower than the previous day. The implied volatity was 41.63, the open interest changed by 6 which increased total open position to 28
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 11.9, which was -12.45 lower than the previous day. The implied volatity was 36.73, the open interest changed by 22 which increased total open position to 22
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 24.35, 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 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 24.35, 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 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 24.35, 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 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 24.35, 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 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 0, 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
