RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
21 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 156.23 | 0.1 | 0.00 | - | 9 | -2 | 69 | |||
| 20 Nov | 156.18 | 0.1 | 0.00 | - | 3 | -3 | 74 | |||
| 19 Nov | 156.18 | 0.1 | 0.05 | - | 3 | 0 | 74 | |||
| 18 Nov | 158.39 | 0.05 | 0.00 | - | 1 | 0 | 75 | |||
| 14 Nov | 154.73 | 0.05 | -0.05 | 48.58 | 19 | 1 | 76 | |||
| 13 Nov | 152.12 | 0.1 | 0.00 | - | 2 | 0 | 77 | |||
| 12 Nov | 159.68 | 0.1 | -0.10 | 44.80 | 23 | -12 | 78 | |||
| 11 Nov | 161.88 | 0.2 | -0.15 | 43.99 | 16 | -1 | 97 | |||
| 8 Nov | 165.29 | 0.35 | -0.25 | 41.76 | 16 | 2 | 95 | |||
| 7 Nov | 171.32 | 0.6 | -0.15 | 37.69 | 92 | 17 | 95 | |||
| 6 Nov | 173.42 | 0.75 | -0.05 | 35.68 | 49 | 5 | 79 | |||
| 5 Nov | 171.24 | 0.8 | -0.15 | 38.16 | 65 | -6 | 78 | |||
| 4 Nov | 171.96 | 0.95 | -0.95 | 38.94 | 155 | 38 | 84 | |||
| 1 Nov | 175.96 | 1.9 | -2.05 | 37.50 | 25 | 11 | 45 | |||
| 31 Oct | 169.75 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 175.61 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 173.12 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 166.55 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 161.92 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 165.92 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 165.85 | 3.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 167.20 | 3.95 | 0.00 | - | 0 | 34 | 0 | |||
| 21 Oct | 176.14 | 3.95 | -21.50 | - | 73 | 33 | 33 | |||
| 11 Oct | 204.41 | 25.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 200.70 | 25.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 190.47 | 25.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 197.69 | 25.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 199.23 | 25.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 25.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 207.52 | 25.45 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 195 expiring on 28NOV2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 69
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 74
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 0.05, 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 75
On 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 48.58, the open interest changed by 1 which increased total open position to 76
On 13 Nov RBLBANK was trading at 152.12. The strike last trading price was 0.1, 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 77
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 44.80, the open interest changed by -12 which decreased total open position to 78
On 11 Nov RBLBANK was trading at 161.88. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 43.99, the open interest changed by -1 which decreased total open position to 97
On 8 Nov RBLBANK was trading at 165.29. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 41.76, the open interest changed by 2 which increased total open position to 95
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 37.69, the open interest changed by 17 which increased total open position to 95
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 35.68, the open interest changed by 5 which increased total open position to 79
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 38.16, the open interest changed by -6 which decreased total open position to 78
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 0.95, which was -0.95 lower than the previous day. The implied volatity was 38.94, the open interest changed by 38 which increased total open position to 84
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 1.9, which was -2.05 lower than the previous day. The implied volatity was 37.50, the open interest changed by 11 which increased total open position to 45
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, which was -21.50 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RBLBANK 28NOV2024 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 156.23 | 34.45 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 156.18 | 34.45 | 0.00 | - | 4 | -2 | 9 |
| 19 Nov | 156.18 | 34.45 | 10.95 | - | 4 | 0 | 9 |
| 18 Nov | 158.39 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 154.73 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 152.12 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 159.68 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 161.88 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 165.29 | 23.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 171.32 | 23.5 | 2.90 | 34.66 | 16 | 6 | 11 |
| 6 Nov | 173.42 | 20.6 | -2.80 | - | 5 | -2 | 3 |
| 5 Nov | 171.24 | 23.4 | 0.75 | 37.84 | 5 | 2 | 3 |
| 4 Nov | 171.96 | 22.65 | 12.65 | 26.98 | 5 | 0 | 0 |
| 1 Nov | 175.96 | 10 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 169.75 | 10 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 175.61 | 10 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 10 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 166.55 | 10 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 161.92 | 10 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 165.92 | 10 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 165.85 | 10 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 167.20 | 10 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 10 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 204.41 | 10 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 200.70 | 10 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 190.47 | 10 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 197.69 | 10 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 199.23 | 10 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 204.28 | 10 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 207.52 | 10 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 195 expiring on 28NOV2024
Delta for 195 PE is 0.00
Historical price for 195 PE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 34.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 34.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 9
On 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 34.45, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 23.5, 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 14 Nov RBLBANK was trading at 154.73. The strike last trading price was 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 23.5, which was 2.90 higher than the previous day. The implied volatity was 34.66, the open interest changed by 6 which increased total open position to 11
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 20.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 23.4, which was 0.75 higher than the previous day. The implied volatity was 37.84, the open interest changed by 2 which increased total open position to 3
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 22.65, which was 12.65 higher than the previous day. The implied volatity was 26.98, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
