RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Dec 2024 04:11 PM IST
| RBLBANK 26DEC2024 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 152.79 | 0.1 | -0.10 | - | 42 | -1 | 358 | |||
| 19 Dec | 164.33 | 0.2 | -0.15 | - | 2 | -1 | 360 | |||
| 18 Dec | 165.88 | 0.35 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 17 Dec | 167.05 | 0.35 | -0.15 | - | 3 | 0 | 364 | |||
| 16 Dec | 172.53 | 0.5 | 0.00 | - | 1 | 0 | 365 | |||
| 13 Dec | 173.25 | 0.5 | 0.05 | 55.10 | 1 | 0 | 366 | |||
| 12 Dec | 173.64 | 0.45 | -0.05 | 51.69 | 4 | -3 | 367 | |||
| 11 Dec | 179.05 | 0.5 | 0.15 | 43.12 | 9 | -8 | 371 | |||
| 10 Dec | 178.08 | 0.35 | 0.00 | 0.00 | 0 | -14 | 0 | |||
| 9 Dec | 171.36 | 0.35 | -0.25 | 47.61 | 14 | -4 | 389 | |||
| 6 Dec | 174.66 | 0.6 | 0.20 | 45.18 | 1,190 | 378 | 395 | |||
| 5 Dec | 174.22 | 0.4 | 0.30 | 39.84 | 5 | 0 | 17 | |||
| 4 Dec | 173.40 | 0.1 | 0.05 | 31.47 | 2 | 0 | 17 | |||
| 3 Dec | 162.71 | 0.05 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 2 Dec | 155.96 | 0.05 | 0.00 | 42.52 | 8 | 1 | 11 | |||
| 28 Nov | 157.49 | 0.05 | -0.05 | 38.76 | 4 | 0 | 6 | |||
| 27 Nov | 158.06 | 0.1 | 0.00 | 40.85 | 1 | 0 | 5 | |||
| 26 Nov | 158.11 | 0.1 | 0.10 | 39.78 | 2 | 1 | 4 | |||
| 18 Oct | 205.26 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 210.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 208.72 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 206.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 204.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 200.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 196.08 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 196.01 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 190.47 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 197.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 199.23 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 203.19 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 0 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 205 expiring on 26DEC2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 358
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 360
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 364
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 0.5, 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 365
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 55.10, the open interest changed by 0 which decreased total open position to 366
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 51.69, the open interest changed by -3 which decreased total open position to 367
On 11 Dec RBLBANK was trading at 179.05. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 43.12, the open interest changed by -8 which decreased total open position to 371
On 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 47.61, the open interest changed by -4 which decreased total open position to 389
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 45.18, the open interest changed by 378 which increased total open position to 395
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 0.4, which was 0.30 higher than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 17
On 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 17
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 42.52, the open interest changed by 1 which increased total open position to 11
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 6
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 40.85, the open interest changed by 0 which decreased total open position to 5
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 0.1, which was 0.10 higher than the previous day. The implied volatity was 39.78, the open interest changed by 1 which increased total open position to 4
On 18 Oct RBLBANK was trading at 205.26. The strike last trading price was 0, 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 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 0, 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 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 0, 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 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 0, 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 14 Oct RBLBANK was trading at 206.70. The strike last trading price was 0, 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 0, 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 0, 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 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 0, 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 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RBLBANK 26DEC2024 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 152.79 | 49.45 | 19.95 | - | 2 | 0 | 28 |
| 19 Dec | 164.33 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 18 Dec | 165.88 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 17 Dec | 167.05 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 16 Dec | 172.53 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 13 Dec | 173.25 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 12 Dec | 173.64 | 29.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 179.05 | 29.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 178.08 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 9 Dec | 171.36 | 29.5 | 0.00 | 0.00 | 0 | 0 | 28 |
| 6 Dec | 174.66 | 29.5 | -20.00 | - | 26 | 17 | 29 |
| 5 Dec | 174.22 | 49.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 173.40 | 49.5 | 0.00 | 0.00 | 0 | 0 | 12 |
| 3 Dec | 162.71 | 49.5 | 0.00 | 0.00 | 1 | 0 | 12 |
| 2 Dec | 155.96 | 49.5 | 4.40 | - | 1 | 0 | 11 |
| 28 Nov | 157.49 | 45.1 | 0.10 | - | 4 | 0 | 7 |
| 27 Nov | 158.06 | 45 | -1.00 | - | 1 | 0 | 6 |
| 26 Nov | 158.11 | 46 | 28.80 | 55.23 | 2 | 1 | 5 |
| 18 Oct | 205.26 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.45 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 210.70 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 208.72 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 206.70 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 204.41 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 200.70 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 196.08 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 196.01 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 190.47 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 197.69 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 199.23 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 203.19 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 204.28 | 17.2 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 205 expiring on 26DEC2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 20 Dec RBLBANK was trading at 152.79. The strike last trading price was 49.45, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Dec RBLBANK was trading at 164.33. The strike last trading price was 29.5, 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 28
On 18 Dec RBLBANK was trading at 165.88. The strike last trading price was 29.5, 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 28
On 17 Dec RBLBANK was trading at 167.05. The strike last trading price was 29.5, 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 28
On 16 Dec RBLBANK was trading at 172.53. The strike last trading price was 29.5, 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 28
On 13 Dec RBLBANK was trading at 173.25. The strike last trading price was 29.5, 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 28
On 12 Dec RBLBANK was trading at 173.64. The strike last trading price was 29.5, 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 Dec RBLBANK was trading at 179.05. The strike last trading price was 29.5, 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 10 Dec RBLBANK was trading at 178.08. The strike last trading price was 29.5, 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 28
On 9 Dec RBLBANK was trading at 171.36. The strike last trading price was 29.5, 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 28
On 6 Dec RBLBANK was trading at 174.66. The strike last trading price was 29.5, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 29
On 5 Dec RBLBANK was trading at 174.22. The strike last trading price was 49.5, 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 4 Dec RBLBANK was trading at 173.40. The strike last trading price was 49.5, 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 12
On 3 Dec RBLBANK was trading at 162.71. The strike last trading price was 49.5, 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 12
On 2 Dec RBLBANK was trading at 155.96. The strike last trading price was 49.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 28 Nov RBLBANK was trading at 157.49. The strike last trading price was 45.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Nov RBLBANK was trading at 158.06. The strike last trading price was 45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Nov RBLBANK was trading at 158.11. The strike last trading price was 46, which was 28.80 higher than the previous day. The implied volatity was 55.23, the open interest changed by 1 which increased total open position to 5
On 18 Oct RBLBANK was trading at 205.26. The strike last trading price was 17.2, 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 17 Oct RBLBANK was trading at 202.45. The strike last trading price was 17.2, 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 16 Oct RBLBANK was trading at 210.70. The strike last trading price was 17.2, 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 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 17.2, 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 14 Oct RBLBANK was trading at 206.70. The strike last trading price was 17.2, 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 17.2, 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 17.2, 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 9 Oct RBLBANK was trading at 196.08. The strike last trading price was 17.2, 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 8 Oct RBLBANK was trading at 196.01. The strike last trading price was 17.2, 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 17.2, 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 17.2, 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 17.2, 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 1 Oct RBLBANK was trading at 203.19. The strike last trading price was 17.2, 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 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
