RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.05 | -1.20 | - | 18 | 3 | 191 | |||
| 19 Dec | 164.33 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 165.88 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 167.05 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 172.53 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 173.25 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 173.64 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 179.05 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 178.08 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 171.36 | 1.25 | 0.00 | 0.00 | 0 | 188 | 0 | |||
| 6 Dec | 174.66 | 1.25 | -5.60 | 38.49 | 403 | 187 | 187 | |||
| 5 Dec | 174.22 | 6.85 | 0.00 | 11.24 | 0 | 0 | 0 | |||
| 4 Dec | 173.40 | 6.85 | 0.00 | 11.48 | 0 | 0 | 0 | |||
| 3 Dec | 162.71 | 6.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 155.96 | 6.85 | 0.00 | 22.31 | 0 | 0 | 0 | |||
| 29 Nov | 154.98 | 6.85 | 0.00 | 22.31 | 0 | 0 | 0 | |||
| 28 Nov | 157.49 | 6.85 | 0.00 | 19.68 | 0 | 0 | 0 | |||
| 27 Nov | 158.06 | 6.85 | 0.00 | 19.14 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 158.11 | 6.85 | 0.00 | 19.15 | 0 | 0 | 0 | |||
| 25 Nov | 158.31 | 6.85 | 0.00 | 18.87 | 0 | 0 | 0 | |||
| 22 Nov | 157.40 | 6.85 | 0.00 | 17.03 | 0 | 0 | 0 | |||
| 21 Nov | 156.23 | 6.85 | 0.00 | 19.00 | 0 | 0 | 0 | |||
| 20 Nov | 156.18 | 6.85 | 0.00 | 17.28 | 0 | 0 | 0 | |||
| 19 Nov | 156.18 | 6.85 | 0.00 | 17.28 | 0 | 0 | 0 | |||
| 18 Nov | 158.39 | 6.85 | 0.00 | 16.08 | 0 | 0 | 0 | |||
| 14 Nov | 154.73 | 6.85 | 0.00 | 16.98 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 6.85 | 0.00 | 18.97 | 0 | 0 | 0 | |||
| 12 Nov | 159.68 | 6.85 | 0.00 | 14.91 | 0 | 0 | 0 | |||
| 11 Nov | 161.88 | 6.85 | 0.00 | 12.78 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 6.85 | 0.00 | 11.39 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 6.85 | 0.00 | 8.83 | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 6.85 | 0.00 | 7.18 | 0 | 0 | 0 | |||
| 5 Nov | 171.24 | 6.85 | 8.48 | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 192.5 expiring on 26DEC2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 191
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 1.25, 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 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 1.25, 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 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 1.25, 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 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 1.25, 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 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 1.25, 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 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 1.25, 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 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 1.25, 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 1.25, 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 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 188 which increased total open position to 0
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 1.25, which was -5.60 lower than the previous day. The implied volatity was 38.49, the open interest changed by 187 which increased total open position to 187
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 11.24, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 11.48, 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 6.85, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 22.31, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 22.31, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 19.68, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 19.14, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 19.15, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 18.87, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 17.03, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 19.00, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 17.28, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 17.28, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 16.08, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 16.98, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 18.97, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 14.91, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 12.78, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 11.39, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 8.83, 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 6.85, which was 0.00 lower than the previous day. The implied volatity was 7.18, 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 6.85, which was lower than the previous day. The implied volatity was 8.48, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 26DEC2024 192.5 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 | 17.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 164.33 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 18 Dec | 165.88 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 17 Dec | 167.05 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 16 Dec | 172.53 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 13 Dec | 173.25 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 12 Dec | 173.64 | 17.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 17.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 9 Dec | 171.36 | 17.3 | 0.00 | 0.00 | 0 | 0 | 6 |
| 6 Dec | 174.66 | 17.3 | -10.15 | 19.14 | 10 | 5 | 5 |
| 5 Dec | 174.22 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 173.40 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 162.71 | 27.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 155.96 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 154.98 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 157.49 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 158.06 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 158.11 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 158.31 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 157.40 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 156.23 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 156.18 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 156.18 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 158.39 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 154.73 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 152.12 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 159.68 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 161.88 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 165.29 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 171.32 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 173.42 | 27.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 171.24 | 27.45 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 192.5 expiring on 26DEC2024
Delta for 192.5 PE is 0.00
Historical price for 192.5 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 17.3, 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 17.3, 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 6
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 17.3, 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 6
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 17.3, 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 6
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 17.3, 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 6
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 17.3, 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 6
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 17.3, 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 17.3, 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 17.3, 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 6
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 17.3, 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 6
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 17.3, which was -10.15 lower than the previous day. The implied volatity was 19.14, the open interest changed by 5 which increased total open position to 5
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
