RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 04:11 PM IST
| RBLBANK 24APR2025 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.10
Theta: -0.26
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.64 | 3 | -0.35 | 32.53 | 2,551 | -20 | 899 | |||
| 16 Apr | 182.76 | 3.4 | 0 | 41.68 | 1,259 | 70 | 925 | |||
| 15 Apr | 181.29 | 3.55 | 1.65 | 41.21 | 1,336 | 2 | 861 | |||
| 11 Apr | 173.50 | 1.75 | -0.2 | 42.54 | 217 | 18 | 859 | |||
| 9 Apr | 168.67 | 1.85 | -0.25 | 49.51 | 466 | 24 | 848 | |||
| 8 Apr | 169.75 | 2.2 | -0.9 | 47.45 | 312 | 63 | 826 | |||
| 7 Apr | 169.76 | 3.4 | 0 | 56.14 | 565 | -16 | 758 | |||
| 4 Apr | 175.68 | 3.75 | 0.2 | 41.13 | 1,005 | -10 | 777 | |||
| 3 Apr | 175.38 | 3.65 | 1.25 | 41.65 | 469 | -10 | 785 | |||
| 2 Apr | 171.33 | 2.25 | -1.5 | 40.19 | 555 | 66 | 795 | |||
| 1 Apr | 176.24 | 3.85 | 0.2 | 38.73 | 281 | 8 | 728 | |||
| 28 Mar | 173.53 | 3.4 | -2.05 | 39.18 | 669 | 42 | 720 | |||
| 27 Mar | 176.91 | 5.6 | -0.95 | 40.53 | 569 | 46 | 678 | |||
| 26 Mar | 178.93 | 6.4 | 1.85 | 42.05 | 778 | 179 | 633 | |||
|
|
||||||||||
| 25 Mar | 175.19 | 4.8 | -0.25 | 40.50 | 460 | 161 | 399 | |||
| 24 Mar | 175.12 | 5.2 | 2.8 | 41.88 | 392 | 215 | 238 | |||
| 21 Mar | 168.30 | 2.35 | 0.55 | 35.58 | 33 | 11 | 22 | |||
| 20 Mar | 164.57 | 1.8 | -0.25 | 35.98 | 1 | 0 | 11 | |||
| 19 Mar | 167.23 | 2.05 | 0.85 | 34.76 | 9 | 7 | 10 | |||
| 18 Mar | 162.28 | 1.2 | 0.2 | 34.02 | 1 | 0 | 2 | |||
| 17 Mar | 154.33 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 155.68 | 1 | -8 | 35.48 | 2 | 0 | 0 | |||
| 10 Mar | 161.02 | 9 | 0 | 11.40 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 9 | 0 | 11.40 | 0 | 0 | 0 | |||
| 13 Feb | 164.55 | 9 | 0 | 6.46 | 0 | 0 | 0 | |||
| 12 Feb | 160.43 | 9 | 0 | 7.88 | 0 | 0 | 0 | |||
| 10 Feb | 168.23 | 9 | 0 | 5.08 | 0 | 0 | 0 | |||
| 7 Feb | 169.50 | 9 | 0 | 4.49 | 0 | 0 | 0 | |||
| 4 Feb | 166.16 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 164.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 166.67 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 185 expiring on 24APR2025
Delta for 185 CE is 0.48
Historical price for 185 CE is as follows
On 17 Apr RBLBANK was trading at 183.64. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 32.53, the open interest changed by -20 which decreased total open position to 899
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 41.68, the open interest changed by 70 which increased total open position to 925
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 3.55, which was 1.65 higher than the previous day. The implied volatity was 41.21, the open interest changed by 2 which increased total open position to 861
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 42.54, the open interest changed by 18 which increased total open position to 859
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 49.51, the open interest changed by 24 which increased total open position to 848
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 47.45, the open interest changed by 63 which increased total open position to 826
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 56.14, the open interest changed by -16 which decreased total open position to 758
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 3.75, which was 0.2 higher than the previous day. The implied volatity was 41.13, the open interest changed by -10 which decreased total open position to 777
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 3.65, which was 1.25 higher than the previous day. The implied volatity was 41.65, the open interest changed by -10 which decreased total open position to 785
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 2.25, which was -1.5 lower than the previous day. The implied volatity was 40.19, the open interest changed by 66 which increased total open position to 795
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 3.85, which was 0.2 higher than the previous day. The implied volatity was 38.73, the open interest changed by 8 which increased total open position to 728
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 3.4, which was -2.05 lower than the previous day. The implied volatity was 39.18, the open interest changed by 42 which increased total open position to 720
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 5.6, which was -0.95 lower than the previous day. The implied volatity was 40.53, the open interest changed by 46 which increased total open position to 678
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 6.4, which was 1.85 higher than the previous day. The implied volatity was 42.05, the open interest changed by 179 which increased total open position to 633
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 4.8, which was -0.25 lower than the previous day. The implied volatity was 40.50, the open interest changed by 161 which increased total open position to 399
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 5.2, which was 2.8 higher than the previous day. The implied volatity was 41.88, the open interest changed by 215 which increased total open position to 238
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was 35.58, the open interest changed by 11 which increased total open position to 22
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 11
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 2.05, which was 0.85 higher than the previous day. The implied volatity was 34.76, the open interest changed by 7 which increased total open position to 10
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 2
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 1, 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
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 1, which was -8 lower than the previous day. The implied volatity was 35.48, 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 9, which was 0 lower than the previous day. The implied volatity was 11.40, 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 9, which was 0 lower than the previous day. The implied volatity was 11.40, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RBLBANK was trading at 164.55. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 12 Feb RBLBANK was trading at 160.43. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 7.88, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 168.23. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 7 Feb RBLBANK was trading at 169.50. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RBLBANK was trading at 166.16. 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
On 3 Feb RBLBANK was trading at 164.35. 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
On 1 Feb RBLBANK was trading at 166.67. 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 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.10
Theta: -0.21
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.64 | 3.65 | -1.7 | 32.58 | 799 | -50 | 87 |
| 16 Apr | 182.76 | 5.1 | -1.4 | 34.70 | 208 | -6 | 139 |
| 15 Apr | 181.29 | 6.25 | -6.95 | 42.24 | 120 | -3 | 145 |
| 11 Apr | 173.50 | 13.2 | -4.05 | 43.63 | 16 | 0 | 148 |
| 9 Apr | 168.67 | 17.25 | 0.75 | 48.14 | 31 | -5 | 148 |
| 8 Apr | 169.75 | 16.35 | -0.45 | 51.55 | 122 | -28 | 153 |
| 7 Apr | 169.76 | 16.8 | 5.05 | 53.78 | 42 | 18 | 181 |
| 4 Apr | 175.68 | 11.5 | -1.15 | 41.72 | 76 | -19 | 163 |
| 3 Apr | 175.38 | 12.55 | -2.45 | 43.36 | 11 | 3 | 185 |
| 2 Apr | 171.33 | 15.3 | 3.5 | 38.33 | 62 | -1 | 179 |
| 1 Apr | 176.24 | 11.55 | -2.35 | 39.72 | 53 | 6 | 181 |
| 28 Mar | 173.53 | 14.25 | 2.1 | 40.17 | 247 | 101 | 175 |
| 27 Mar | 176.91 | 12.2 | 2 | 45.74 | 17 | 13 | 74 |
| 26 Mar | 178.93 | 10.2 | -3.3 | 37.32 | 76 | 50 | 62 |
| 25 Mar | 175.19 | 13.5 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 175.12 | 13.5 | -3.5 | 41.96 | 1 | 0 | 11 |
| 21 Mar | 168.30 | 17 | -1.8 | 30.80 | 2 | 0 | 9 |
| 20 Mar | 164.57 | 18.8 | 0 | 0.00 | 0 | 7 | 0 |
| 19 Mar | 167.23 | 18.8 | -10.35 | 36.68 | 7 | 6 | 8 |
| 18 Mar | 162.28 | 29.15 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 29.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 29.15 | 0 | 0.00 | 0 | 2 | 0 |
| 11 Mar | 155.68 | 29.15 | 0.7 | 47.90 | 2 | 0 | 0 |
| 10 Mar | 161.02 | 28.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 158.22 | 28.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 164.55 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 160.43 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 168.23 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 169.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 166.16 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 164.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 166.67 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 185 expiring on 24APR2025
Delta for 185 PE is -0.52
Historical price for 185 PE is as follows
On 17 Apr RBLBANK was trading at 183.64. The strike last trading price was 3.65, which was -1.7 lower than the previous day. The implied volatity was 32.58, the open interest changed by -50 which decreased total open position to 87
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 5.1, which was -1.4 lower than the previous day. The implied volatity was 34.70, the open interest changed by -6 which decreased total open position to 139
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 6.25, which was -6.95 lower than the previous day. The implied volatity was 42.24, the open interest changed by -3 which decreased total open position to 145
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 13.2, which was -4.05 lower than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 148
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 17.25, which was 0.75 higher than the previous day. The implied volatity was 48.14, the open interest changed by -5 which decreased total open position to 148
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 16.35, which was -0.45 lower than the previous day. The implied volatity was 51.55, the open interest changed by -28 which decreased total open position to 153
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 16.8, which was 5.05 higher than the previous day. The implied volatity was 53.78, the open interest changed by 18 which increased total open position to 181
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 11.5, which was -1.15 lower than the previous day. The implied volatity was 41.72, the open interest changed by -19 which decreased total open position to 163
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 12.55, which was -2.45 lower than the previous day. The implied volatity was 43.36, the open interest changed by 3 which increased total open position to 185
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 15.3, which was 3.5 higher than the previous day. The implied volatity was 38.33, the open interest changed by -1 which decreased total open position to 179
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 11.55, which was -2.35 lower than the previous day. The implied volatity was 39.72, the open interest changed by 6 which increased total open position to 181
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 14.25, which was 2.1 higher than the previous day. The implied volatity was 40.17, the open interest changed by 101 which increased total open position to 175
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 12.2, which was 2 higher than the previous day. The implied volatity was 45.74, the open interest changed by 13 which increased total open position to 74
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 10.2, which was -3.3 lower than the previous day. The implied volatity was 37.32, the open interest changed by 50 which increased total open position to 62
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 13.5, which was 0 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 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 13.5, which was -3.5 lower than the previous day. The implied volatity was 41.96, the open interest changed by 0 which decreased total open position to 11
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 17, which was -1.8 lower than the previous day. The implied volatity was 30.80, the open interest changed by 0 which decreased total open position to 9
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 18.8, which was -10.35 lower than the previous day. The implied volatity was 36.68, the open interest changed by 6 which increased total open position to 8
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 29.15, 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
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 29.15, 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
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 29.15, which was 0.7 higher than the previous day. The implied volatity was 47.90, 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 28.45, 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 28.45, 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 13 Feb RBLBANK was trading at 164.55. The strike last trading price was 0, 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 Feb RBLBANK was trading at 160.43. The strike last trading price was 0, 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 Feb RBLBANK was trading at 168.23. The strike last trading price was 0, 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 7 Feb RBLBANK was trading at 169.50. The strike last trading price was 0, 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 4 Feb RBLBANK was trading at 166.16. 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
On 3 Feb RBLBANK was trading at 164.35. 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
On 1 Feb RBLBANK was trading at 166.67. 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
