RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
17 Apr 2025 03:06 PM IST
| RBLBANK 24APR2025 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.05
Theta: -0.15
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 183.54 | 0.55 | -0.1 | 41.39 | 16 | 5 | 45 | |||
| 16 Apr | 182.76 | 0.65 | -0.05 | 43.42 | 41 | 9 | 40 | |||
|
|
||||||||||
| 15 Apr | 181.29 | 0.75 | 0.2 | 42.99 | 25 | 10 | 32 | |||
| 11 Apr | 173.50 | 0.55 | -0.05 | 47.36 | 31 | -7 | 22 | |||
| 9 Apr | 168.67 | 0.6 | -0.35 | 51.57 | 10 | -1 | 34 | |||
| 8 Apr | 169.75 | 0.95 | -0.3 | 52.96 | 6 | 1 | 34 | |||
| 7 Apr | 169.76 | 1.25 | 0.15 | 55.48 | 10 | -5 | 33 | |||
| 4 Apr | 175.68 | 1.15 | -0.1 | 40.82 | 40 | 12 | 33 | |||
| 3 Apr | 175.38 | 1.25 | 0.35 | 42.36 | 21 | 7 | 20 | |||
| 2 Apr | 171.33 | 0.9 | -0.5 | 44.00 | 1 | 0 | 12 | |||
| 1 Apr | 176.24 | 1.4 | -0.25 | 40.35 | 19 | 11 | 12 | |||
| 28 Mar | 173.53 | 1.65 | -1.95 | 43.79 | 2 | 1 | 1 | |||
| 27 Mar | 176.91 | 3.6 | 0 | 10.40 | 0 | 0 | 0 | |||
| 26 Mar | 178.93 | 3.6 | 0 | 9.82 | 0 | 0 | 0 | |||
| 25 Mar | 175.19 | 3.6 | 0 | 11.42 | 0 | 0 | 0 | |||
| 24 Mar | 175.12 | 3.6 | 0 | 11.23 | 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 197.5 expiring on 24APR2025
Delta for 197.5 CE is 0.11
Historical price for 197.5 CE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 41.39, the open interest changed by 5 which increased total open position to 45
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 43.42, the open interest changed by 9 which increased total open position to 40
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 42.99, the open interest changed by 10 which increased total open position to 32
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 47.36, the open interest changed by -7 which decreased total open position to 22
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 51.57, the open interest changed by -1 which decreased total open position to 34
On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 52.96, the open interest changed by 1 which increased total open position to 34
On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 55.48, the open interest changed by -5 which decreased total open position to 33
On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 40.82, the open interest changed by 12 which increased total open position to 33
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 42.36, the open interest changed by 7 which increased total open position to 20
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 44.00, the open interest changed by 0 which decreased total open position to 12
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 40.35, the open interest changed by 11 which increased total open position to 12
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 1.65, which was -1.95 lower than the previous day. The implied volatity was 43.79, the open interest changed by 1 which increased total open position to 1
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 10.40, 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 3.6, which was 0 lower than the previous day. The implied volatity was 9.82, 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 3.6, which was 0 lower than the previous day. The implied volatity was 11.42, 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 3.6, which was 0 lower than the previous day. The implied volatity was 11.23, 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 197.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 183.54 | 13.15 | -2.05 | - | 13 | 0 | 14 |
| 16 Apr | 182.76 | 15.2 | -0.95 | 35.46 | 28 | -5 | 16 |
| 15 Apr | 181.29 | 16.1 | -9.05 | 47.65 | 15 | 2 | 19 |
| 11 Apr | 173.50 | 25.15 | 2.35 | 60.35 | 11 | 3 | 17 |
| 9 Apr | 168.67 | 22.6 | -0.2 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 169.75 | 22.6 | -0.2 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 169.76 | 22.6 | -0.2 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 175.68 | 22.6 | -0.2 | 0.00 | 0 | 9 | 0 |
| 3 Apr | 175.38 | 22.6 | 0.7 | 45.23 | 22 | 5 | 10 |
| 2 Apr | 171.33 | 22.1 | 0.2 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 176.24 | 22.1 | -0.35 | 46.80 | 10 | 1 | 4 |
| 28 Mar | 173.53 | 22.45 | -13.6 | - | 5 | 3 | 3 |
| 27 Mar | 176.91 | 36.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 178.93 | 36.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 175.19 | 36.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 175.12 | 36.05 | 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 197.5 expiring on 24APR2025
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 17 Apr RBLBANK was trading at 183.54. The strike last trading price was 13.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Apr RBLBANK was trading at 182.76. The strike last trading price was 15.2, which was -0.95 lower than the previous day. The implied volatity was 35.46, the open interest changed by -5 which decreased total open position to 16
On 15 Apr RBLBANK was trading at 181.29. The strike last trading price was 16.1, which was -9.05 lower than the previous day. The implied volatity was 47.65, the open interest changed by 2 which increased total open position to 19
On 11 Apr RBLBANK was trading at 173.50. The strike last trading price was 25.15, which was 2.35 higher than the previous day. The implied volatity was 60.35, the open interest changed by 3 which increased total open position to 17
On 9 Apr RBLBANK was trading at 168.67. The strike last trading price was 22.6, which was -0.2 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 22.6, which was -0.2 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 22.6, which was -0.2 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 22.6, which was -0.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 22.6, which was 0.7 higher than the previous day. The implied volatity was 45.23, the open interest changed by 5 which increased total open position to 10
On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 22.1, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 22.1, which was -0.35 lower than the previous day. The implied volatity was 46.80, the open interest changed by 1 which increased total open position to 4
On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 22.45, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 36.05, 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 36.05, 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 36.05, 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 36.05, 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
