RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
03 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 162.71 | 0.4 | 0.00 | 0.00 | 0 | 20 | 0 | |||
| 2 Dec | 155.96 | 0.4 | 0.05 | 39.45 | 128 | 26 | 155 | |||
|
|
||||||||||
| 29 Nov | 154.98 | 0.35 | -1.20 | 37.69 | 195 | 125 | 129 | |||
| 28 Nov | 157.49 | 1.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 158.06 | 1.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 1.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 158.31 | 1.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 1.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 1.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 20 Nov | 156.18 | 1.55 | 0.00 | 45.42 | 5 | 4 | 4 | |||
| 19 Nov | 156.18 | 1.55 | -33.75 | 45.42 | 5 | 4 | 4 | |||
| 18 Nov | 158.39 | 35.3 | 0.00 | 12.65 | 0 | 0 | 0 | |||
| 14 Nov | 154.73 | 35.3 | 0.00 | 14.58 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 35.3 | 0.00 | 15.56 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 35.3 | 0.00 | 11.71 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 35.3 | 0.00 | 10.28 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 35.3 | 0.00 | 8.73 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 35.3 | 0.00 | 5.38 | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 35.3 | 0.00 | 4.57 | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 35.3 | 0.00 | 4.95 | 0 | 0 | 0 | |||
| 1 Nov | 175.96 | 35.3 | 35.30 | 2.68 | 0 | 0 | 0 | |||
| 29 Oct | 173.12 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 176.14 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.26 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 208.72 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 206.70 | 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 185 expiring on 26DEC2024
Delta for 185 CE is 0.00
Historical price for 185 CE is as follows
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 39.45, the open interest changed by 26 which increased total open position to 155
On 29 Nov RBLBANK was trading at 154.98. The strike last trading price was 0.35, which was -1.20 lower than the previous day. The implied volatity was 37.69, the open interest changed by 125 which increased total open position to 129
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 1.55, 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 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 1.55, 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 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 1.55, 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 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 1.55, 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 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 1.55, 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 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
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 45.42, the open interest changed by 4 which increased total open position to 4
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 1.55, which was -33.75 lower than the previous day. The implied volatity was 45.42, the open interest changed by 4 which increased total open position to 4
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was 12.65, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 14.58, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 15.56, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 11.71, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 10.28, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 8.73, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 5.38, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 4.57, 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 35.3, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 35.3, which was 35.30 higher than the previous day. The implied volatity was 2.68, 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 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 21 Oct RBLBANK was trading at 176.14. 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 Oct RBLBANK was trading at 205.26. 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 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 15 Oct RBLBANK was trading at 208.72. 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 14 Oct RBLBANK was trading at 206.70. 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 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 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 162.71 | 25 | 0.00 | 0.00 | 0 | 0 | 7 |
| 2 Dec | 155.96 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 154.98 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 157.49 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 158.06 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 158.11 | 25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 25 Nov | 158.31 | 25 | 1.35 | - | 4 | 0 | 3 |
| 22 Nov | 157.40 | 23.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 156.23 | 23.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 156.18 | 23.65 | 0.00 | - | 3 | 3 | 1 |
| 19 Nov | 156.18 | 23.65 | 14.65 | - | 3 | 1 | 1 |
| 18 Nov | 158.39 | 9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 173.42 | 9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 171.24 | 9 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 175.96 | 9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 9 | 9.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.26 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 208.72 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 206.70 | 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 185 expiring on 26DEC2024
Delta for 185 PE is 0.00
Historical price for 185 PE is as follows
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 25, 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 7
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 25, 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 25, 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 25, 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 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 25, 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 25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 23.65, 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 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 1
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 23.65, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 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 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 9, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RBLBANK was trading at 205.26. 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 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 15 Oct RBLBANK was trading at 208.72. 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 14 Oct RBLBANK was trading at 206.70. 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 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
