`
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited

154.73 2.61 (1.72%)

Back to Option Chain


Historical option data for RBLBANK

14 Nov 2024 04:11 PM IST
RBLBANK 28NOV2024 192.5 CE
Delta: 0.02
Vega: 0.01
Theta: -0.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 154.73 0.1 -0.10 50.65 6 0 24
13 Nov 152.12 0.2 0.00 0.00 0 0 0
12 Nov 159.68 0.2 -0.70 47.25 6 0 24
11 Nov 161.88 0.9 0.00 0.00 0 0 0
8 Nov 165.29 0.9 0.00 0.00 0 18 0
7 Nov 171.32 0.9 -0.05 38.81 25 17 23
6 Nov 173.42 0.95 0.00 34.98 2 0 6
5 Nov 171.24 0.95 -0.20 37.11 5 1 7
4 Nov 171.96 1.15 -25.80 38.17 16 5 5
1 Nov 175.96 26.95 0.00 9.00 0 0 0
31 Oct 169.75 26.95 0.00 - 0 0 0
30 Oct 175.61 26.95 0.00 - 0 0 0
29 Oct 173.12 26.95 0.00 - 0 0 0
28 Oct 166.55 26.95 0.00 - 0 0 0
25 Oct 161.92 26.95 0.00 - 0 0 0
24 Oct 165.92 26.95 0.00 - 0 0 0
23 Oct 165.85 26.95 0.00 - 0 0 0
22 Oct 167.20 26.95 0.00 - 0 0 0
21 Oct 176.14 26.95 0.00 - 0 0 0
11 Oct 204.41 26.95 0.00 - 0 0 0
10 Oct 200.70 26.95 0.00 - 0 0 0
7 Oct 190.47 26.95 0.00 - 0 0 0
4 Oct 197.69 26.95 0.00 - 0 0 0
3 Oct 199.23 26.95 0.00 - 0 0 0
30 Sept 204.28 26.95 0.00 - 0 0 0
27 Sept 207.52 26.95 - 0 0 0


For Rbl Bank Limited - strike price 192.5 expiring on 28NOV2024

Delta for 192.5 CE is 0.02

Historical price for 192.5 CE is as follows

On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 50.65, the open interest changed by 0 which decreased total open position to 24


On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.2, 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 Nov RBLBANK was trading at 159.68. The strike last trading price was 0.2, which was -0.70 lower than the previous day. The implied volatity was 47.25, the open interest changed by 0 which decreased total open position to 24


On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 0.9, 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 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 38.81, the open interest changed by 17 which increased total open position to 23


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 6


On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 7


On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 1.15, which was -25.80 lower than the previous day. The implied volatity was 38.17, the open interest changed by 5 which increased total open position to 5


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct RBLBANK was trading at 175.61. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct RBLBANK was trading at 166.55. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct RBLBANK was trading at 161.92. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct RBLBANK was trading at 165.92. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct RBLBANK was trading at 165.85. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct RBLBANK was trading at 167.20. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


RBLBANK 28NOV2024 192.5 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 154.73 19.9 0.00 0.00 0 0 0
13 Nov 152.12 19.9 0.00 0.00 0 0 0
12 Nov 159.68 19.9 0.00 0.00 0 0 0
11 Nov 161.88 19.9 0.00 0.00 0 0 0
8 Nov 165.29 19.9 0.00 0.00 0 -1 0
7 Nov 171.32 19.9 1.00 - 11 0 2
6 Nov 173.42 18.9 -1.95 32.64 5 0 2
5 Nov 171.24 20.85 -2.15 32.32 5 1 3
4 Nov 171.96 23 13.95 53.98 2 1 1
1 Nov 175.96 9.05 0.00 - 0 0 0
31 Oct 169.75 9.05 0.00 - 0 0 0
30 Oct 175.61 9.05 0.00 - 0 0 0
29 Oct 173.12 9.05 0.00 - 0 0 0
28 Oct 166.55 9.05 0.00 - 0 0 0
25 Oct 161.92 9.05 0.00 - 0 0 0
24 Oct 165.92 9.05 0.00 - 0 0 0
23 Oct 165.85 9.05 0.00 - 0 0 0
22 Oct 167.20 9.05 0.00 - 0 0 0
21 Oct 176.14 9.05 0.00 - 0 0 0
11 Oct 204.41 9.05 0.00 - 0 0 0
10 Oct 200.70 9.05 0.00 - 0 0 0
7 Oct 190.47 9.05 0.00 - 0 0 0
4 Oct 197.69 9.05 0.00 - 0 0 0
3 Oct 199.23 9.05 0.00 - 0 0 0
30 Sept 204.28 9.05 0.00 - 0 0 0
27 Sept 207.52 9.05 - 0 0 0


For Rbl Bank Limited - strike price 192.5 expiring on 28NOV2024

Delta for 192.5 PE is 0.00

Historical price for 192.5 PE is as follows

On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 19.9, 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 Nov RBLBANK was trading at 152.12. The strike last trading price was 19.9, 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 Nov RBLBANK was trading at 159.68. The strike last trading price was 19.9, 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 Nov RBLBANK was trading at 161.88. The strike last trading price was 19.9, 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 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 19.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 18.9, which was -1.95 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 2


On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 20.85, which was -2.15 lower than the previous day. The implied volatity was 32.32, the open interest changed by 1 which increased total open position to 3


On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 23, which was 13.95 higher than the previous day. The implied volatity was 53.98, the open interest changed by 1 which increased total open position to 1


On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 9.05, 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 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct RBLBANK was trading at 175.61. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct RBLBANK was trading at 173.12. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct RBLBANK was trading at 166.55. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct RBLBANK was trading at 161.92. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct RBLBANK was trading at 165.92. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct RBLBANK was trading at 165.85. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct RBLBANK was trading at 167.20. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct RBLBANK was trading at 176.14. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct RBLBANK was trading at 204.41. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct RBLBANK was trading at 200.70. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct RBLBANK was trading at 190.47. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct RBLBANK was trading at 197.69. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct RBLBANK was trading at 199.23. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept RBLBANK was trading at 204.28. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept RBLBANK was trading at 207.52. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to