RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 04:11 PM IST
| RBLBANK 24APR2025 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.08
Theta: -0.21
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.64 | 1.3 | -0.35 | 32.95 | 591 | -16 | 923 | |||
| 16 Apr | 182.76 | 1.7 | -0.1 | 40.68 | 838 | 118 | 940 | |||
| 15 Apr | 181.29 | 1.85 | 0.8 | 40.38 | 1,018 | 101 | 821 | |||
| 11 Apr | 173.50 | 0.95 | -0.25 | 42.52 | 418 | -57 | 720 | |||
| 9 Apr | 168.67 | 1.2 | -0.2 | 50.45 | 379 | -59 | 780 | |||
| 8 Apr | 169.75 | 1.4 | -0.7 | 47.91 | 229 | -11 | 834 | |||
|
|
||||||||||
| 7 Apr | 169.76 | 2.15 | -0.05 | 54.18 | 476 | 65 | 846 | |||
| 4 Apr | 175.68 | 2.35 | 0.05 | 40.51 | 1,226 | -6 | 781 | |||
| 3 Apr | 175.38 | 2.4 | 0.9 | 41.73 | 534 | 101 | 784 | |||
| 2 Apr | 171.33 | 1.45 | -1.05 | 40.76 | 1,057 | 139 | 682 | |||
| 1 Apr | 176.24 | 2.45 | -0.05 | 38.30 | 247 | 32 | 543 | |||
| 28 Mar | 173.53 | 2.3 | -1.45 | 39.47 | 586 | 75 | 511 | |||
| 27 Mar | 176.91 | 3.9 | -0.8 | 40.08 | 451 | 139 | 436 | |||
| 26 Mar | 178.93 | 4.7 | 1.65 | 42.17 | 501 | 77 | 297 | |||
| 25 Mar | 175.19 | 3.35 | -0.2 | 40.26 | 295 | 110 | 223 | |||
| 24 Mar | 175.12 | 3.7 | 2.05 | 41.58 | 195 | 50 | 112 | |||
| 21 Mar | 168.30 | 1.65 | 0.6 | 36.62 | 23 | 9 | 61 | |||
| 20 Mar | 164.57 | 1.05 | -0.35 | 35.09 | 9 | 5 | 51 | |||
| 19 Mar | 167.23 | 1.4 | 0.6 | 35.51 | 38 | 29 | 46 | |||
| 18 Mar | 162.28 | 0.75 | -0.15 | 34.29 | 4 | 1 | 14 | |||
| 17 Mar | 154.33 | 0.9 | 0.15 | 43.79 | 1 | 0 | 12 | |||
| 12 Mar | 155.96 | 0.75 | -0.15 | 37.65 | 1 | 0 | 11 | |||
| 11 Mar | 155.68 | 0.9 | -0.05 | 38.64 | 1 | 0 | 10 | |||
| 10 Mar | 161.02 | 0.85 | -0.65 | 34.40 | 10 | 8 | 8 | |||
| 5 Mar | 158.22 | 1.5 | -0.45 | 39.11 | 1 | 0 | 1 | |||
| 10 Feb | 168.23 | 7.7 | 0 | 6.71 | 0 | 0 | 0 | |||
| 7 Feb | 169.50 | 7.7 | 0 | 7.34 | 0 | 0 | 0 | |||
| 4 Feb | 166.16 | 7.7 | 0 | 6.92 | 0 | 0 | 0 | |||
| 1 Feb | 166.67 | 7.7 | 0 | 6.59 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 190 expiring on 24APR2025
Delta for 190 CE is 0.26
Historical price for 190 CE is as follows
On 17 Apr RBLBANK was trading at 183.64. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 32.95, the open interest changed by -16 which decreased total open position to 923
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 1.7, which was -0.1 lower than the previous day. The implied volatity was 40.68, the open interest changed by 118 which increased total open position to 940
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 1.85, which was 0.8 higher than the previous day. The implied volatity was 40.38, the open interest changed by 101 which increased total open position to 821
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 42.52, the open interest changed by -57 which decreased total open position to 720
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 50.45, the open interest changed by -59 which decreased total open position to 780
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 47.91, the open interest changed by -11 which decreased total open position to 834
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was 54.18, the open interest changed by 65 which increased total open position to 846
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 40.51, the open interest changed by -6 which decreased total open position to 781
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 2.4, which was 0.9 higher than the previous day. The implied volatity was 41.73, the open interest changed by 101 which increased total open position to 784
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 40.76, the open interest changed by 139 which increased total open position to 682
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 38.30, the open interest changed by 32 which increased total open position to 543
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 39.47, the open interest changed by 75 which increased total open position to 511
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 3.9, which was -0.8 lower than the previous day. The implied volatity was 40.08, the open interest changed by 139 which increased total open position to 436
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 4.7, which was 1.65 higher than the previous day. The implied volatity was 42.17, the open interest changed by 77 which increased total open position to 297
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 3.35, which was -0.2 lower than the previous day. The implied volatity was 40.26, the open interest changed by 110 which increased total open position to 223
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 3.7, which was 2.05 higher than the previous day. The implied volatity was 41.58, the open interest changed by 50 which increased total open position to 112
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 1.65, which was 0.6 higher than the previous day. The implied volatity was 36.62, the open interest changed by 9 which increased total open position to 61
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 35.09, the open interest changed by 5 which increased total open position to 51
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 1.4, which was 0.6 higher than the previous day. The implied volatity was 35.51, the open interest changed by 29 which increased total open position to 46
On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 34.29, the open interest changed by 1 which increased total open position to 14
On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 43.79, the open interest changed by 0 which decreased total open position to 12
On 12 Mar RBLBANK was trading at 155.96. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 37.65, the open interest changed by 0 which decreased total open position to 11
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 10
On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 34.40, the open interest changed by 8 which increased total open position to 8
On 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 1
On 10 Feb RBLBANK was trading at 168.23. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 6.71, 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 7.7, which was 0 lower than the previous day. The implied volatity was 7.34, 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 7.7, which was 0 lower than the previous day. The implied volatity was 6.92, 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 7.7, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 24APR2025 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.09
Theta: -0.18
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.64 | 7.15 | -1.55 | 35.49 | 514 | 8 | 153 |
| 16 Apr | 182.76 | 8.7 | -1.05 | 35.71 | 92 | -21 | 145 |
| 15 Apr | 181.29 | 9.7 | -7.9 | 43.29 | 47 | -3 | 166 |
| 11 Apr | 173.50 | 17.65 | -3.85 | 47.38 | 10 | -2 | 169 |
| 9 Apr | 168.67 | 21.5 | 0.55 | 47.61 | 77 | 6 | 170 |
| 8 Apr | 169.75 | 20.55 | -0.25 | 53.12 | 36 | 15 | 163 |
| 7 Apr | 169.76 | 20.85 | 6 | 54.50 | 31 | 8 | 148 |
| 4 Apr | 175.68 | 14.85 | -1.7 | 39.49 | 38 | -5 | 138 |
| 3 Apr | 175.38 | 16.45 | -3.25 | 45.01 | 34 | 13 | 143 |
| 2 Apr | 171.33 | 20.5 | 4.95 | 47.76 | 88 | 32 | 128 |
| 1 Apr | 176.24 | 15.4 | -2.05 | 41.37 | 33 | 17 | 95 |
| 28 Mar | 173.53 | 17.4 | 2.9 | 35.44 | 54 | 9 | 78 |
| 27 Mar | 176.91 | 14.5 | 0.4 | 40.31 | 13 | 1 | 61 |
| 26 Mar | 178.93 | 14.1 | -2.8 | 40.58 | 32 | 4 | 60 |
| 25 Mar | 175.19 | 16.8 | -0.1 | 0.00 | 0 | 11 | 0 |
| 24 Mar | 175.12 | 16.8 | -4.7 | 40.77 | 13 | 10 | 55 |
| 21 Mar | 168.30 | 21.5 | -2.7 | 32.62 | 33 | 32 | 44 |
| 20 Mar | 164.57 | 24.2 | -7.8 | 34.30 | 3 | 2 | 11 |
| 19 Mar | 167.23 | 32 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 162.28 | 32 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 154.33 | 32 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 155.96 | 32 | 4.1 | 30.48 | 1 | 0 | 8 |
| 11 Mar | 155.68 | 28 | 0.1 | 0.00 | 0 | 8 | 0 |
| 10 Mar | 161.02 | 28 | -4.05 | - | 8 | 6 | 6 |
| 5 Mar | 158.22 | 32.05 | 0 | 0.00 | 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 | 0 | 0 |
| 1 Feb | 166.67 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 190 expiring on 24APR2025
Delta for 190 PE is -0.72
Historical price for 190 PE is as follows
On 17 Apr RBLBANK was trading at 183.64. The strike last trading price was 7.15, which was -1.55 lower than the previous day. The implied volatity was 35.49, the open interest changed by 8 which increased total open position to 153
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 8.7, which was -1.05 lower than the previous day. The implied volatity was 35.71, the open interest changed by -21 which decreased total open position to 145
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 9.7, which was -7.9 lower than the previous day. The implied volatity was 43.29, the open interest changed by -3 which decreased total open position to 166
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 17.65, which was -3.85 lower than the previous day. The implied volatity was 47.38, the open interest changed by -2 which decreased total open position to 169
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 21.5, which was 0.55 higher than the previous day. The implied volatity was 47.61, the open interest changed by 6 which increased total open position to 170
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 20.55, which was -0.25 lower than the previous day. The implied volatity was 53.12, the open interest changed by 15 which increased total open position to 163
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 20.85, which was 6 higher than the previous day. The implied volatity was 54.50, the open interest changed by 8 which increased total open position to 148
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 14.85, which was -1.7 lower than the previous day. The implied volatity was 39.49, the open interest changed by -5 which decreased total open position to 138
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 16.45, which was -3.25 lower than the previous day. The implied volatity was 45.01, the open interest changed by 13 which increased total open position to 143
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 20.5, which was 4.95 higher than the previous day. The implied volatity was 47.76, the open interest changed by 32 which increased total open position to 128
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 15.4, which was -2.05 lower than the previous day. The implied volatity was 41.37, the open interest changed by 17 which increased total open position to 95
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 17.4, which was 2.9 higher than the previous day. The implied volatity was 35.44, the open interest changed by 9 which increased total open position to 78
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 14.5, which was 0.4 higher than the previous day. The implied volatity was 40.31, the open interest changed by 1 which increased total open position to 61
On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 14.1, which was -2.8 lower than the previous day. The implied volatity was 40.58, the open interest changed by 4 which increased total open position to 60
On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 16.8, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 16.8, which was -4.7 lower than the previous day. The implied volatity was 40.77, the open interest changed by 10 which increased total open position to 55
On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 21.5, which was -2.7 lower than the previous day. The implied volatity was 32.62, the open interest changed by 32 which increased total open position to 44
On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 24.2, which was -7.8 lower than the previous day. The implied volatity was 34.30, the open interest changed by 2 which increased total open position to 11
On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 32, 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 32, 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 32, 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 32, which was 4.1 higher than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 8
On 11 Mar RBLBANK was trading at 155.68. The strike last trading price was 28, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 28, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 5 Mar RBLBANK was trading at 158.22. The strike last trading price was 32.05, 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 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
