RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
21 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 156.23 | 0.1 | 0.00 | - | 18 | -10 | 114 | |||
| 20 Nov | 156.18 | 0.1 | 0.00 | - | 7 | 0 | 124 | |||
| 19 Nov | 156.18 | 0.1 | -0.10 | - | 7 | 0 | 124 | |||
| 18 Nov | 158.39 | 0.2 | 0.05 | 50.27 | 13 | -9 | 123 | |||
| 14 Nov | 154.73 | 0.15 | -0.05 | 45.24 | 20 | -10 | 133 | |||
| 13 Nov | 152.12 | 0.2 | -0.10 | 49.72 | 37 | -11 | 151 | |||
| 12 Nov | 159.68 | 0.3 | -0.10 | 42.03 | 66 | -26 | 170 | |||
| 11 Nov | 161.88 | 0.4 | -0.20 | 38.17 | 51 | -12 | 195 | |||
| 8 Nov | 165.29 | 0.6 | -0.95 | 35.07 | 239 | 5 | 222 | |||
| 7 Nov | 171.32 | 1.55 | -0.45 | 35.08 | 231 | 31 | 217 | |||
| 6 Nov | 173.42 | 2 | 0.10 | 33.53 | 210 | -6 | 187 | |||
| 5 Nov | 171.24 | 1.9 | -0.30 | 35.84 | 236 | 50 | 193 | |||
| 4 Nov | 171.96 | 2.2 | -2.05 | 36.79 | 511 | 62 | 147 | |||
| 1 Nov | 175.96 | 4.25 | -1.15 | 36.92 | 78 | 44 | 85 | |||
| 31 Oct | 169.75 | 5.4 | 1.05 | - | 1 | 0 | 42 | |||
| 30 Oct | 175.61 | 4.35 | 2.05 | - | 1 | 0 | 43 | |||
| 29 Oct | 173.12 | 2.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 166.55 | 2.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 161.92 | 2.3 | 0.00 | - | 0 | -1 | 0 | |||
| 24 Oct | 165.92 | 2.3 | -4.60 | - | 1 | 0 | 44 | |||
| 23 Oct | 165.85 | 6.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 167.20 | 6.9 | 0.00 | - | 0 | 44 | 0 | |||
|
|
||||||||||
| 21 Oct | 176.14 | 6.9 | -25.00 | - | 99 | 44 | 44 | |||
| 11 Oct | 204.41 | 31.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 200.70 | 31.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 31.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 207.52 | 31.9 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 185 expiring on 28NOV2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 114
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.1, 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 124
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 50.27, the open interest changed by -9 which decreased total open position to 123
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.24, the open interest changed by -10 which decreased total open position to 133
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 49.72, the open interest changed by -11 which decreased total open position to 151
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 42.03, the open interest changed by -26 which decreased total open position to 170
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 38.17, the open interest changed by -12 which decreased total open position to 195
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 35.07, the open interest changed by 5 which increased total open position to 222
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 35.08, the open interest changed by 31 which increased total open position to 217
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was 33.53, the open interest changed by -6 which decreased total open position to 187
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 35.84, the open interest changed by 50 which increased total open position to 193
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 2.2, which was -2.05 lower than the previous day. The implied volatity was 36.79, the open interest changed by 62 which increased total open position to 147
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was 36.92, the open interest changed by 44 which increased total open position to 85
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 5.4, which was 1.05 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 4.35, which was 2.05 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 2.3, 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 28 Oct RBLBANK was trading at 166.55. The strike last trading price was 2.3, 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 25 Oct RBLBANK was trading at 161.92. The strike last trading price was 2.3, 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 2.3, which was -4.60 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 6.9, 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 22 Oct RBLBANK was trading at 167.20. The strike last trading price was 6.9, 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 6.9, which was -25.00 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 31.9, 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 Oct RBLBANK was trading at 200.70. The strike last trading price was 31.9, 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 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 31.9, 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 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RBLBANK 28NOV2024 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 156.23 | 25.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 156.18 | 25.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 156.18 | 25.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 158.39 | 25.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 154.73 | 25.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 152.12 | 25.2 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 159.68 | 25.2 | 3.10 | 35.12 | 2 | -1 | 10 |
| 11 Nov | 161.88 | 22.1 | 3.25 | 39.20 | 3 | 2 | 10 |
| 8 Nov | 165.29 | 18.85 | 4.00 | - | 15 | 1 | 8 |
| 7 Nov | 171.32 | 14.85 | 2.75 | 36.46 | 20 | 2 | 8 |
| 6 Nov | 173.42 | 12.1 | -3.25 | 28.68 | 11 | -3 | 7 |
| 5 Nov | 171.24 | 15.35 | 0.30 | 41.24 | 5 | 2 | 9 |
| 4 Nov | 171.96 | 15.05 | 8.45 | 39.11 | 19 | 6 | 6 |
| 1 Nov | 175.96 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 169.75 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 175.61 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 166.55 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 161.92 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 165.92 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 165.85 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 167.20 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 204.41 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 200.70 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 204.28 | 6.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 207.52 | 6.6 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 185 expiring on 28NOV2024
Delta for 185 PE is 0.00
Historical price for 185 PE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 25.2, 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 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 25.2, 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 Nov RBLBANK was trading at 156.18. The strike last trading price was 25.2, 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 Nov RBLBANK was trading at 158.39. The strike last trading price was 25.2, 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 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 25.2, 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 Nov RBLBANK was trading at 152.12. The strike last trading price was 25.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 25.2, which was 3.10 higher than the previous day. The implied volatity was 35.12, the open interest changed by -1 which decreased total open position to 10
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 22.1, which was 3.25 higher than the previous day. The implied volatity was 39.20, the open interest changed by 2 which increased total open position to 10
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 18.85, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 14.85, which was 2.75 higher than the previous day. The implied volatity was 36.46, the open interest changed by 2 which increased total open position to 8
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 12.1, which was -3.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by -3 which decreased total open position to 7
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 15.35, which was 0.30 higher than the previous day. The implied volatity was 41.24, the open interest changed by 2 which increased total open position to 9
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 15.05, which was 8.45 higher than the previous day. The implied volatity was 39.11, the open interest changed by 6 which increased total open position to 6
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 6.6, 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 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 6.6, 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 Oct RBLBANK was trading at 175.61. The strike last trading price was 6.6, 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 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 6.6, 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 28 Oct RBLBANK was trading at 166.55. The strike last trading price was 6.6, 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 25 Oct RBLBANK was trading at 161.92. The strike last trading price was 6.6, 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 6.6, 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 6.6, 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 22 Oct RBLBANK was trading at 167.20. The strike last trading price was 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, 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 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
