RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:26 PM IST
| RBLBANK 24APR2025 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.07
Theta: -0.17
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.77 | 0.8 | -0.4 | 33.65 | 112 | 41 | 81 | |||
| 16 Apr | 182.76 | 1.25 | -3.2 | 41.71 | 110 | 40 | 40 | |||
| 15 Apr | 181.29 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 173.50 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 168.67 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 169.75 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 169.76 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Apr | 175.68 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 175.38 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 171.33 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 176.24 | 4.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 173.53 | 4.45 | 0 | 10.86 | 0 | 0 | 0 | |||
| 27 Mar | 176.91 | 4.45 | 0 | 7.98 | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 4.45 | 0 | 7.38 | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 4.45 | 0 | 9.19 | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 4.45 | 0 | 9.05 | 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 | |||
| 10 Mar | 161.02 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Rbl Bank Limited - strike price 192.5 expiring on 24APR2025
Delta for 192.5 CE is 0.18
Historical price for 192.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.77. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 33.65, the open interest changed by 41 which increased total open position to 81
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 1.25, which was -3.2 lower than the previous day. The implied volatity was 41.71, the open interest changed by 40 which increased total open position to 40
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 4.45, 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 Apr RBLBANK was trading at 173.50. The strike last trading price was 4.45, 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 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 4.45, 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 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 4.45, 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 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 4.45, 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 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 4.45, 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 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 4.45, 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 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 4.45, 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 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 4.45, 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 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 10.86, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 7.98, 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 4.45, which was 0 lower than the previous day. The implied volatity was 7.38, 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 4.45, which was 0 lower than the previous day. The implied volatity was 9.19, 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 4.45, which was 0 lower than the previous day. The implied volatity was 9.05, 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 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
| RBLBANK 24APR2025 192.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.05
Theta: -0.04
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.77 | 8.7 | -2.05 | 25.53 | 33 | 11 | 35 |
| 16 Apr | 182.76 | 10.75 | -0.95 | 35.90 | 20 | 3 | 23 |
| 15 Apr | 181.29 | 11.7 | -8.75 | 44.29 | 12 | 6 | 19 |
| 11 Apr | 173.50 | 20.45 | -5.9 | 55.53 | 7 | 3 | 13 |
| 9 Apr | 168.67 | 26.35 | 3.4 | 77.88 | 11 | 6 | 10 |
| 8 Apr | 169.75 | 22.75 | -0.95 | 54.00 | 7 | -1 | 4 |
| 7 Apr | 169.76 | 23.9 | 7.35 | 63.90 | 9 | 3 | 5 |
| 4 Apr | 175.68 | 16.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 175.38 | 16.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 171.33 | 16.55 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 176.24 | 16.55 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 173.53 | 16.55 | -15.4 | - | 2 | 0 | 0 |
| 27 Mar | 176.91 | 31.95 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 178.93 | 31.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 175.19 | 31.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 175.12 | 31.95 | 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 |
| 10 Mar | 161.02 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 192.5 expiring on 24APR2025
Delta for 192.5 PE is -0.89
Historical price for 192.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.77. The strike last trading price was 8.7, which was -2.05 lower than the previous day. The implied volatity was 25.53, the open interest changed by 11 which increased total open position to 35
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 10.75, which was -0.95 lower than the previous day. The implied volatity was 35.90, the open interest changed by 3 which increased total open position to 23
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 11.7, which was -8.75 lower than the previous day. The implied volatity was 44.29, the open interest changed by 6 which increased total open position to 19
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 20.45, which was -5.9 lower than the previous day. The implied volatity was 55.53, the open interest changed by 3 which increased total open position to 13
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 26.35, which was 3.4 higher than the previous day. The implied volatity was 77.88, the open interest changed by 6 which increased total open position to 10
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 22.75, which was -0.95 lower than the previous day. The implied volatity was 54.00, the open interest changed by -1 which decreased total open position to 4
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 23.9, which was 7.35 higher than the previous day. The implied volatity was 63.90, the open interest changed by 3 which increased total open position to 5
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 16.55, 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 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 16.55, 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 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 16.55, 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 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 16.55, 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 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 16.55, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 31.95, 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 31.95, 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 31.95, 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 31.95, 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 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
