RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.1 | -0.70 | - | 56 | -36 | 133 | |||
| 19 Dec | 164.33 | 0.8 | -0.15 | 62.82 | 1 | 0 | 170 | |||
| 18 Dec | 165.88 | 0.95 | -0.05 | 57.13 | 15 | -13 | 172 | |||
| 17 Dec | 167.05 | 1 | -2.00 | 51.17 | 10 | -9 | 186 | |||
| 16 Dec | 172.53 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 173.25 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 173.64 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 179.05 | 3 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 10 Dec | 178.08 | 3 | 1.25 | 29.23 | 3 | -2 | 196 | |||
| 9 Dec | 171.36 | 1.75 | -1.20 | 35.31 | 5 | -3 | 200 | |||
| 6 Dec | 174.66 | 2.95 | 2.05 | 35.51 | 603 | 208 | 208 | |||
| 5 Dec | 174.22 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 173.40 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 162.71 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 155.96 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 154.98 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 157.49 | 0.9 | -1.80 | 38.92 | 2 | 0 | 0 | |||
| 27 Nov | 158.06 | 2.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 2.7 | -7.15 | 54.26 | 2 | 1 | 1 | |||
| 25 Nov | 158.31 | 9.85 | 0.00 | 13.98 | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 9.85 | 0.00 | 12.48 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 9.85 | 0.00 | 14.25 | 0 | 0 | 0 | |||
| 20 Nov | 156.18 | 9.85 | 0.00 | 13.10 | 0 | 0 | 0 | |||
| 19 Nov | 156.18 | 9.85 | 0.00 | 13.10 | 0 | 0 | 0 | |||
| 18 Nov | 158.39 | 9.85 | 0.00 | 11.55 | 0 | 0 | 0 | |||
| 14 Nov | 154.73 | 9.85 | 0.00 | 12.91 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 9.85 | 0.00 | 14.71 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 9.85 | 0.00 | 10.78 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 9.85 | 0.00 | 9.27 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 9.85 | 0.00 | 7.69 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 9.85 | 0.00 | 4.73 | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 9.85 | 0.00 | 3.50 | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 9.85 | 9.85 | 4.46 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 175.96 | 0 | 2.42 | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 182.5 expiring on 26DEC2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 133
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 62.82, the open interest changed by 0 which decreased total open position to 170
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 57.13, the open interest changed by -13 which decreased total open position to 172
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 1, which was -2.00 lower than the previous day. The implied volatity was 51.17, the open interest changed by -9 which decreased total open position to 186
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 3, 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 3, which was 1.25 higher than the previous day. The implied volatity was 29.23, the open interest changed by -2 which decreased total open position to 196
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 1.75, which was -1.20 lower than the previous day. The implied volatity was 35.31, the open interest changed by -3 which decreased total open position to 200
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 2.95, which was 2.05 higher than the previous day. The implied volatity was 35.51, the open interest changed by 208 which increased total open position to 208
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 0.9, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 0.9, 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 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.9, 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 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.9, 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 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 0.9, 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 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 0.9, which was -1.80 lower than the previous day. The implied volatity was 38.92, 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 2.7, 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 2.7, which was -7.15 lower than the previous day. The implied volatity was 54.26, the open interest changed by 1 which increased total open position to 1
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 13.98, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 12.48, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 14.25, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 13.10, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 13.10, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 11.55, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 12.91, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 14.71, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 10.78, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 7.69, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 9.85, which was 9.85 higher than the previous day. The implied volatity was 4.46, 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 2.42, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 26DEC2024 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 164.33 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 165.88 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 167.05 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 172.53 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 173.25 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 173.64 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 171.36 | 10 | 0.00 | 0.00 | 0 | 33 | 0 |
| 6 Dec | 174.66 | 10 | -10.55 | 33.78 | 123 | 37 | 37 |
| 5 Dec | 174.22 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 173.40 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 162.71 | 20.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 155.96 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 154.98 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 157.49 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 158.06 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 173.42 | 20.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 171.24 | 20.55 | 20.55 | - | 0 | 0 | 0 |
| 1 Nov | 175.96 | 0 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 182.5 expiring on 26DEC2024
Delta for 182.5 PE is 0.00
Historical price for 182.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 10, 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 Dec RBLBANK was trading at 164.33. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 33 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 10, which was -10.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by 37 which increased total open position to 37
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 20.55, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 20.55, 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 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 20.55, 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 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 20.55, 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 Nov RBLBANK was trading at 154.98. The strike last trading price was 20.55, 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 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, which was 20.55 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
