RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.09
Theta: -0.25
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.54 | 2 | -0.4 | 34.54 | 183 | -6 | 114 | |||
| 16 Apr | 182.76 | 2.35 | -0.15 | 40.18 | 298 | 17 | 121 | |||
| 15 Apr | 181.29 | 2.6 | 1.25 | 40.76 | 165 | 19 | 105 | |||
| 11 Apr | 173.50 | 1.35 | -0.2 | 43.11 | 68 | -1 | 86 | |||
| 9 Apr | 168.67 | 1.55 | -0.1 | 50.64 | 36 | 0 | 87 | |||
| 8 Apr | 169.75 | 1.6 | -0.9 | 46.03 | 62 | 2 | 87 | |||
| 7 Apr | 169.76 | 2.5 | -0.25 | 53.17 | 101 | 8 | 85 | |||
| 4 Apr | 175.68 | 2.75 | -0.1 | 39.12 | 154 | 6 | 47 | |||
| 3 Apr | 175.38 | 2.9 | 0.95 | 41.19 | 50 | 8 | 40 | |||
| 2 Apr | 171.33 | 1.8 | -1.25 | 40.38 | 36 | 4 | 32 | |||
| 1 Apr | 176.24 | 3.1 | 0 | 38.57 | 57 | 12 | 28 | |||
| 28 Mar | 173.53 | 3.05 | -1.55 | 40.91 | 81 | 9 | 16 | |||
| 27 Mar | 176.91 | 4.75 | -0.75 | 40.60 | 9 | 4 | 4 | |||
| 26 Mar | 178.93 | 5.5 | 0 | 4.61 | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 5.5 | 0 | 6.65 | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 5.5 | 0 | 6.54 | 0 | 0 | 0 | |||
| 21 Mar | 168.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 164.57 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 167.23 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 162.28 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 154.33 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 155.96 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 155.68 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 161.02 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 158.22 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 187.5 expiring on 24APR2025
Delta for 187.5 CE is 0.35
Historical price for 187.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 34.54, the open interest changed by -6 which decreased total open position to 114
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 40.18, the open interest changed by 17 which increased total open position to 121
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 2.6, which was 1.25 higher than the previous day. The implied volatity was 40.76, the open interest changed by 19 which increased total open position to 105
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 43.11, the open interest changed by -1 which decreased total open position to 86
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 50.64, the open interest changed by 0 which decreased total open position to 87
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 46.03, the open interest changed by 2 which increased total open position to 87
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 53.17, the open interest changed by 8 which increased total open position to 85
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 2.75, which was -0.1 lower than the previous day. The implied volatity was 39.12, the open interest changed by 6 which increased total open position to 47
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 2.9, which was 0.95 higher than the previous day. The implied volatity was 41.19, the open interest changed by 8 which increased total open position to 40
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 1.8, which was -1.25 lower than the previous day. The implied volatity was 40.38, the open interest changed by 4 which increased total open position to 32
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 38.57, the open interest changed by 12 which increased total open position to 28
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 3.05, which was -1.55 lower than the previous day. The implied volatity was 40.91, the open interest changed by 9 which increased total open position to 16
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was 40.60, the open interest changed by 4 which increased total open position to 4
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 4.61, 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 5.5, which was 0 lower than the previous day. The implied volatity was 6.65, 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 5.5, which was 0 lower than the previous day. The implied volatity was 6.54, 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 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 20 Mar RBLBANK was trading at 164.57. 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 19 Mar RBLBANK was trading at 167.23. 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 18 Mar RBLBANK was trading at 162.28. 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 17 Mar RBLBANK was trading at 154.33. 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 12 Mar RBLBANK was trading at 155.96. 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 11 Mar RBLBANK was trading at 155.68. 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 10 Mar RBLBANK was trading at 161.02. 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 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 187.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.09
Theta: -0.21
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 5.85 | -1.2 | 36.34 | 70 | -1 | 25 |
| 16 Apr | 182.76 | 7 | -1.05 | 37.32 | 71 | 8 | 23 |
| 15 Apr | 181.29 | 7.95 | -8.35 | 43.33 | 46 | 4 | 16 |
| 11 Apr | 173.50 | 16.3 | -3.5 | 54.84 | 17 | -8 | 12 |
| 9 Apr | 168.67 | 19.8 | 1.5 | 53.18 | 34 | 9 | 22 |
| 8 Apr | 169.75 | 18.2 | -2.35 | 50.26 | 18 | -2 | 14 |
| 7 Apr | 169.76 | 20.55 | 5.85 | 68.71 | 24 | 5 | 16 |
| 4 Apr | 175.68 | 14.7 | 0.45 | 51.42 | 11 | -2 | 11 |
| 3 Apr | 175.38 | 14.35 | -2.1 | 43.45 | 12 | 2 | 13 |
| 2 Apr | 171.33 | 16.45 | 2.9 | 29.31 | 16 | 6 | 10 |
| 1 Apr | 176.24 | 13.7 | -2.15 | 42.27 | 10 | 0 | 4 |
| 28 Mar | 173.53 | 16.15 | -11.9 | 40.47 | 24 | 4 | 4 |
| 27 Mar | 176.91 | 28.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 178.93 | 28.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 175.19 | 28.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 175.12 | 28.05 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 168.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 164.57 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 167.23 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 162.28 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 155.68 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 161.02 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 158.22 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 187.5 expiring on 24APR2025
Delta for 187.5 PE is -0.64
Historical price for 187.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 5.85, which was -1.2 lower than the previous day. The implied volatity was 36.34, the open interest changed by -1 which decreased total open position to 25
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 37.32, the open interest changed by 8 which increased total open position to 23
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 7.95, which was -8.35 lower than the previous day. The implied volatity was 43.33, the open interest changed by 4 which increased total open position to 16
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 16.3, which was -3.5 lower than the previous day. The implied volatity was 54.84, the open interest changed by -8 which decreased total open position to 12
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 19.8, which was 1.5 higher than the previous day. The implied volatity was 53.18, the open interest changed by 9 which increased total open position to 22
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 18.2, which was -2.35 lower than the previous day. The implied volatity was 50.26, the open interest changed by -2 which decreased total open position to 14
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 20.55, which was 5.85 higher than the previous day. The implied volatity was 68.71, the open interest changed by 5 which increased total open position to 16
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 14.7, which was 0.45 higher than the previous day. The implied volatity was 51.42, the open interest changed by -2 which decreased total open position to 11
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 14.35, which was -2.1 lower than the previous day. The implied volatity was 43.45, the open interest changed by 2 which increased total open position to 13
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 16.45, which was 2.9 higher than the previous day. The implied volatity was 29.31, the open interest changed by 6 which increased total open position to 10
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 13.7, which was -2.15 lower than the previous day. The implied volatity was 42.27, the open interest changed by 0 which decreased total open position to 4
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 16.15, which was -11.9 lower than the previous day. The implied volatity was 40.47, the open interest changed by 4 which increased total open position to 4
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 28.05, 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 28.05, 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 28.05, 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 28.05, 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 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 20 Mar RBLBANK was trading at 164.57. 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 19 Mar RBLBANK was trading at 167.23. 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 18 Mar RBLBANK was trading at 162.28. 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 17 Mar RBLBANK was trading at 154.33. 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 12 Mar RBLBANK was trading at 155.96. 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 11 Mar RBLBANK was trading at 155.68. 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 10 Mar RBLBANK was trading at 161.02. 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 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
