RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
21 Nov 2024 04:11 PM IST
| RBLBANK 28NOV2024 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 156.23 | 0.05 | 0.00 | - | 2 | -1 | 173 | |||
| 20 Nov | 156.18 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 156.18 | 0.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Nov | 158.39 | 0.05 | 0.00 | - | 6 | -1 | 174 | |||
| 14 Nov | 154.73 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 152.12 | 0.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Nov | 159.68 | 0.05 | -0.30 | 49.48 | 18 | -1 | 175 | |||
| 11 Nov | 161.88 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 165.29 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 171.32 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 173.42 | 0.35 | 0.00 | 39.49 | 10 | 0 | 176 | |||
| 5 Nov | 171.24 | 0.35 | -0.10 | 40.83 | 50 | 2 | 176 | |||
| 4 Nov | 171.96 | 0.45 | -0.30 | 41.86 | 241 | 175 | 178 | |||
| 1 Nov | 175.96 | 0.75 | -19.20 | 37.82 | 3 | 2 | 2 | |||
| 31 Oct | 169.75 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 175.61 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 173.12 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 166.55 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 161.92 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 165.92 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 165.85 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 167.20 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 176.14 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 208.72 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 204.41 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 200.70 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 190.47 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 197.69 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 199.23 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 207.52 | 19.95 | - | 0 | 0 | 0 | ||||
For Rbl Bank Limited - strike price 205 expiring on 28NOV2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 21 Nov RBLBANK was trading at 156.23. 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 -1 which decreased total open position to 173
On 20 Nov RBLBANK was trading at 156.18. 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 0 which decreased total open position to 0
On 19 Nov RBLBANK was trading at 156.18. 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 -1 which decreased total open position to 0
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 -1 which decreased total open position to 174
On 14 Nov RBLBANK was trading at 154.73. 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 0 which decreased total open position to 0
On 13 Nov RBLBANK was trading at 152.12. 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 -1 which decreased total open position to 0
On 12 Nov RBLBANK was trading at 159.68. The strike last trading price was 0.05, which was -0.30 lower than the previous day. The implied volatity was 49.48, the open interest changed by -1 which decreased total open position to 175
On 11 Nov RBLBANK was trading at 161.88. 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 0 which decreased total open position to 0
On 8 Nov RBLBANK was trading at 165.29. 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 0 which decreased total open position to 0
On 7 Nov RBLBANK was trading at 171.32. 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 0 which decreased total open position to 0
On 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 39.49, the open interest changed by 0 which decreased total open position to 176
On 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 40.83, the open interest changed by 2 which increased total open position to 176
On 4 Nov RBLBANK was trading at 171.96. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 41.86, the open interest changed by 175 which increased total open position to 178
On 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 0.75, which was -19.20 lower than the previous day. The implied volatity was 37.82, the open interest changed by 2 which increased total open position to 2
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 15 Oct RBLBANK was trading at 208.72. The strike last trading price was 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RBLBANK 28NOV2024 205 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 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 156.18 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 156.18 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 158.39 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 154.73 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 152.12 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 159.68 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 161.88 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 165.29 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 171.32 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 173.42 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 171.24 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 171.96 | 29 | 0.00 | 0.00 | 0 | 4 | 0 |
| 1 Nov | 175.96 | 29 | 14.65 | 51.86 | 4 | 2 | 2 |
| 31 Oct | 169.75 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 175.61 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 173.12 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 166.55 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 161.92 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 165.92 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 165.85 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 167.20 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 176.14 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 208.72 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 204.41 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 200.70 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 190.47 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 197.69 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 199.23 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 204.28 | 14.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 207.52 | 14.35 | - | 0 | 0 | 0 | |
For Rbl Bank Limited - strike price 205 expiring on 28NOV2024
Delta for 205 PE is 0.00
Historical price for 205 PE is as follows
On 21 Nov RBLBANK was trading at 156.23. The strike last trading price was 29, 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 20 Nov RBLBANK was trading at 156.18. The strike last trading price was 29, 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 19 Nov RBLBANK was trading at 156.18. The strike last trading price was 29, 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 18 Nov RBLBANK was trading at 158.39. The strike last trading price was 29, 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 29, 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 29, 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 29, 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 29, 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 29, 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 7 Nov RBLBANK was trading at 171.32. The strike last trading price was 29, 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 6 Nov RBLBANK was trading at 173.42. The strike last trading price was 29, 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 5 Nov RBLBANK was trading at 171.24. The strike last trading price was 29, 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 Nov RBLBANK was trading at 171.96. The strike last trading price was 29, 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 1 Nov RBLBANK was trading at 175.96. The strike last trading price was 29, which was 14.65 higher than the previous day. The implied volatity was 51.86, the open interest changed by 2 which increased total open position to 2
On 31 Oct RBLBANK was trading at 169.75. The strike last trading price was 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
