RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.1 | -1.80 | - | 8 | 0 | 64 | |||
| 19 Dec | 164.33 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 165.88 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 167.05 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 172.53 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 173.25 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 173.64 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 179.05 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 178.08 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 171.36 | 1.9 | 0.00 | 0.00 | 0 | 64 | 0 | |||
| 6 Dec | 174.66 | 1.9 | -6.35 | 36.83 | 181 | 51 | 51 | |||
| 5 Dec | 174.22 | 8.25 | 0.00 | 8.37 | 0 | 0 | 0 | |||
| 4 Dec | 173.40 | 8.25 | 0.00 | 8.79 | 0 | 0 | 0 | |||
| 3 Dec | 162.71 | 8.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 155.96 | 8.25 | 0.00 | 19.52 | 0 | 0 | 0 | |||
| 29 Nov | 154.98 | 8.25 | 0.00 | 19.52 | 0 | 0 | 0 | |||
| 28 Nov | 157.49 | 8.25 | 0.00 | 16.66 | 0 | 0 | 0 | |||
| 27 Nov | 158.06 | 8.25 | 0.00 | 16.17 | 0 | 0 | 0 | |||
| 26 Nov | 158.11 | 8.25 | 0.00 | 16.19 | 0 | 0 | 0 | |||
| 25 Nov | 158.31 | 8.25 | 0.00 | 15.97 | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 8.25 | 0.00 | 15.75 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 8.25 | 0.00 | 16.00 | 0 | 0 | 0 | |||
| 20 Nov | 156.18 | 8.25 | 0.00 | 15.75 | 0 | 0 | 0 | |||
| 19 Nov | 156.18 | 8.25 | 0.00 | 15.75 | 0 | 0 | 0 | |||
| 18 Nov | 158.39 | 8.25 | 0.00 | 14.51 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 154.73 | 8.25 | 0.00 | 15.64 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 8.25 | 0.00 | 16.32 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 8.25 | 0.00 | 12.20 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 8.25 | 0.00 | 11.00 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 8.25 | 0.00 | 9.69 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 8.25 | 0.00 | 6.37 | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 8.25 | 0.00 | 5.21 | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 8.25 | 8.25 | 5.98 | 0 | 0 | 0 | |||
| 1 Nov | 175.96 | 0 | 4.25 | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 187.5 expiring on 26DEC2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 1.9, 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 1.9, 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 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 1.9, 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 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 1.9, 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 1.9, 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 1.9, 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 1.9, 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 1.9, 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 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 64 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 1.9, which was -6.35 lower than the previous day. The implied volatity was 36.83, the open interest changed by 51 which increased total open position to 51
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 8.37, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 8.79, 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 8.25, 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 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 19.52, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 19.52, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 16.66, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 16.17, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 16.19, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 15.97, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 15.75, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 16.00, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 15.75, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 15.75, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 14.51, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 15.64, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 16.32, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 12.20, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 11.00, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 9.69, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 6.37, 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 8.25, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 8.25, which was 8.25 higher than the previous day. The implied volatity was 5.98, 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 4.25, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 26DEC2024 187.5 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 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 164.33 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 18 Dec | 165.88 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 17 Dec | 167.05 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 16 Dec | 172.53 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 13 Dec | 173.25 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 12 Dec | 173.64 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 9 Dec | 171.36 | 13 | 0.00 | 0.00 | 0 | 0 | 8 |
| 6 Dec | 174.66 | 13 | -10.90 | 26.00 | 10 | 7 | 7 |
| 5 Dec | 174.22 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 173.40 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 162.71 | 23.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 155.96 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 154.98 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 157.49 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 158.06 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 173.42 | 23.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 171.24 | 23.9 | 23.90 | - | 0 | 0 | 0 |
| 1 Nov | 175.96 | 0 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 187.5 expiring on 26DEC2024
Delta for 187.5 PE is 0.00
Historical price for 187.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 13, 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 13, 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 8
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 13, 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 8
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 13, 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 8
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 13, 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 8
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 13, 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 8
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 13, 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 13, 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 13, 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 8
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 13, 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 8
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 13, which was -10.90 lower than the previous day. The implied volatity was 26.00, the open interest changed by 7 which increased total open position to 7
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 23.9, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 23.9, 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 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 23.9, 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 23.9, 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 Nov RBLBANK was trading at 154.98. The strike last trading price was 23.9, 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 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 23.9, 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 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 23.9, 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 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 23.9, 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 25 Nov RBLBANK was trading at 158.31. The strike last trading price was 23.9, 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 22 Nov RBLBANK was trading at 157.40. The strike last trading price was 23.9, 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 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 23.9, 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 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 23.9, 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 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 23.9, 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 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, which was 23.90 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
