`
Related Pages for RBLBANK
[--[65.84.65.76]--]
RBLBANK
Rbl Bank Limited
169.75 -0.01 (-0.01%)

Back to Option Chain

Historical option data for RBLBANK

08 Apr 2025 05:51 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
RBLBANK 24APR2025 200 CE
Delta: 0.08
Vega: 0.05
Theta: -0.08
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
8 Apr 169.75 0.6 -0.45 50.24 82 10 686
7 Apr 169.76 1.05 0.1 56.05 215 1 677
4 Apr 175.68 1.05 0.1 42.85 377 38 677
3 Apr 175.38 1 0.25 42.64 232 -2 636
2 Apr 171.33 0.7 -0.4 43.95 274 85 627
1 Apr 176.24 1.15 -0.1 40.88 324 64 542
28 Mar 173.53 1.15 -0.75 41.81 418 54 478
27 Mar 176.91 1.95 -0.55 43.17 334 39 425
26 Mar 178.93 2.45 0.9 42.88 966 202 385
25 Mar 175.19 1.65 -0.1 41.14 225 57 184
24 Mar 175.12 1.85 1.1 42.03 242 95 126
21 Mar 168.30 0.75 0.15 38.35 15 6 30
20 Mar 164.57 0.6 -0.1 38.78 15 5 23
19 Mar 167.23 0.7 0.25 37.08 9 5 17
18 Mar 162.28 0.4 -0.1 37.33 12 7 11
17 Mar 154.33 0.5 -0.55 45.17 1 0 3
10 Mar 161.02 1.05 0.05 42.96 1 2 2

For Rbl Bank Limited - strike price 200 expiring on 24APR2025

Delta for 200 CE is 0.08

Historical price for 200 CE is as follows

On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 50.24, the open interest changed by 10 which increased total open position to 686


On 7 Apr RBLBANK was trading at 169.76. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 56.05, the open interest changed by 1 which increased total open position to 677


On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 42.85, the open interest changed by 38 which increased total open position to 677


On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 42.64, the open interest changed by -2 which decreased total open position to 636


On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 43.95, the open interest changed by 85 which increased total open position to 627


On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 40.88, the open interest changed by 64 which increased total open position to 542


On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 41.81, the open interest changed by 54 which increased total open position to 478


On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 43.17, the open interest changed by 39 which increased total open position to 425


On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 2.45, which was 0.9 higher than the previous day. The implied volatity was 42.88, the open interest changed by 202 which increased total open position to 385


On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 41.14, the open interest changed by 57 which increased total open position to 184


On 24 Mar RBLBANK was trading at 175.12. The strike last trading price was 1.85, which was 1.1 higher than the previous day. The implied volatity was 42.03, the open interest changed by 95 which increased total open position to 126


On 21 Mar RBLBANK was trading at 168.30. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 38.35, the open interest changed by 6 which increased total open position to 30


On 20 Mar RBLBANK was trading at 164.57. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 38.78, the open interest changed by 5 which increased total open position to 23


On 19 Mar RBLBANK was trading at 167.23. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 37.08, the open interest changed by 5 which increased total open position to 17


On 18 Mar RBLBANK was trading at 162.28. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 37.33, the open interest changed by 7 which increased total open position to 11


On 17 Mar RBLBANK was trading at 154.33. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 45.17, the open interest changed by 0 which decreased total open position to 3


On 10 Mar RBLBANK was trading at 161.02. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 42.96, the open interest changed by 2 which increased total open position to 2


RBLBANK 24APR2025 200 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 169.75 24.15 0 0.00 0 0 0
7 Apr 169.76 24.15 0 0.00 0 -4 0
4 Apr 175.68 24.15 -1.3 48.50 14 -4 37
3 Apr 175.38 25.4 -1.2 51.52 9 2 41
2 Apr 171.33 26.6 2.65 - 13 4 38
1 Apr 176.24 24.1 -2 45.85 15 7 34
28 Mar 173.53 26.2 3.65 35.62 39 22 27
27 Mar 176.91 22.55 3.15 42.13 5 0 4
26 Mar 178.93 19.4 -20.4 - 4 3 3
25 Mar 175.19 39.8 0 - 0 0 0
24 Mar 175.12 39.8 0 - 0 0 0
21 Mar 168.30 39.8 0 0.00 0 0 0
20 Mar 164.57 39.8 0 0.00 0 0 0
19 Mar 167.23 39.8 0 0.00 0 0 0
18 Mar 162.28 39.8 0 0.00 0 0 0
17 Mar 154.33 39.8 0 0.00 0 0 0
10 Mar 161.02 39.8 0 0.00 0 0 0

For Rbl Bank Limited - strike price 200 expiring on 24APR2025

Delta for 200 PE is 0.00

Historical price for 200 PE is as follows

On 8 Apr RBLBANK was trading at 169.75. The strike last trading price was 24.15, 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 24.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 4 Apr RBLBANK was trading at 175.68. The strike last trading price was 24.15, which was -1.3 lower than the previous day. The implied volatity was 48.50, the open interest changed by -4 which decreased total open position to 37


On 3 Apr RBLBANK was trading at 175.38. The strike last trading price was 25.4, which was -1.2 lower than the previous day. The implied volatity was 51.52, the open interest changed by 2 which increased total open position to 41


On 2 Apr RBLBANK was trading at 171.33. The strike last trading price was 26.6, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 38


On 1 Apr RBLBANK was trading at 176.24. The strike last trading price was 24.1, which was -2 lower than the previous day. The implied volatity was 45.85, the open interest changed by 7 which increased total open position to 34


On 28 Mar RBLBANK was trading at 173.53. The strike last trading price was 26.2, which was 3.65 higher than the previous day. The implied volatity was 35.62, the open interest changed by 22 which increased total open position to 27


On 27 Mar RBLBANK was trading at 176.91. The strike last trading price was 22.55, which was 3.15 higher than the previous day. The implied volatity was 42.13, the open interest changed by 0 which decreased total open position to 4


On 26 Mar RBLBANK was trading at 178.93. The strike last trading price was 19.4, which was -20.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3


On 25 Mar RBLBANK was trading at 175.19. The strike last trading price was 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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