Rbl Bank Limited (RBLBANK) Option Chain | NiftyInvest

RBLBANK

Rbl Bank Limited

200.23 12.14 (6.45%)

Option Chain for RBLBANK
28 Apr 2025 11:06 AM IST

Expiry

Note:- Click on the strike price to open the historical data.

Call							Per Lot	Put Lot Size : 2500
Delta	OI	Change OI	Vol	IV	Ltp	Change		Change	Ltp	IV	Vol	Change OI	OI	Delta
-	0 0	0 0	0 0	-	31.20 ₹ 78000.00	0.00 0.00	140	-0.35 -875.00	0.35 ₹ 875.00	-	11 27,500	4 10,000	24 60,000	-
-	0 0	0 0	0 0	-	38.55 ₹ 96375.00	0.00 0.00	142.5	0.00 0.00	2.35 ₹ 5875.00	25.54	0 0	0 0	0 0	-0.00
-	0 0	0 0	0 0	-	27.85 ₹ 69625.00	0.00 0.00	145	0.00 0.00	1.10 ₹ 2750.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	34.55 ₹ 86375.00	0.00 0.00	147.5	0.00 0.00	1.20 ₹ 3000.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	24.80 ₹ 62000.00	0.00 0.00	150	-0.65 -1625.00	0.50 ₹ 1250.00	58.59	137 3,42,500	-4 -10,000	80 2,00,000	-0.03
-	0 0	0 0	0 0	-	30.75 ₹ 76875.00	0.00 0.00	152.5	-0.75 -1875.00	0.60 ₹ 1500.00	57.94	17 42,500	-4 -10,000	8 20,000	-0.04
-	0 0	0 0	0 0	-	21.95 ₹ 54875.00	0.00 0.00	155	-0.95 -2375.00	0.60 ₹ 1500.00	55.17	76 1,90,000	-13 -32,500	75 1,87,500	-0.04
-	0 0	0 0	0 0	-	27.20 ₹ 68000.00	0.00 0.00	157.5	0.00 0.00	1.85 ₹ 4625.00	0.00	0 0	2 5,000	0 0	0.00
0.95	56 1,40,000	0 0	1 2,500	49.25	42.00 ₹ 105000.00	11.55 28875.00	160	-1.30 -3250.00	0.90 ₹ 2250.00	54.28	484 12,10,000	-76 -1,90,000	256 6,40,000	-0.06
-	0 0	0 0	0 0	-	23.90 ₹ 59750.00	0.00 0.00	162.5	-1.35 -3375.00	1.00 ₹ 2500.00	52.71	17 42,500	11 27,500	14 35,000	-0.07
0.00	0 0	0 0	0 0	0.00	31.55 ₹ 78875.00	0.00 0.00	165	-1.85 -4625.00	1.15 ₹ 2875.00	51.52	182 4,55,000	-12 -30,000	121 3,02,500	-0.08
-	0 0	0 0	0 0	-	20.85 ₹ 52125.00	0.00 0.00	167.5	-2.00 -5000.00	1.40 ₹ 3500.00	51.27	27 67,500	0 0	26 65,000	-0.09
0.91	107 2,67,500	-12 -30,000	103 2,57,500	45.03	32.60 ₹ 81500.00	9.85 24625.00	170	-2.35 -5875.00	1.60 ₹ 4000.00	50.10	1,191 29,77,500	115 2,87,500	780 19,50,000	-0.11
-	0 0	0 0	0 0	-	18.10 ₹ 45250.00	0.00 0.00	172.5	-9.85 -24625.00	1.70 ₹ 4250.00	47.86	25 62,500	9 22,500	9 22,500	-0.12
0.96	76 1,90,000	13 32,500	42 1,05,000	28.96	26.85 ₹ 67125.00	7.85 19625.00	175	-3.15 -7875.00	2.15 ₹ 5375.00	48.28	447 11,17,500	-27 -67,500	129 3,22,500	-0.14
0.85	15 37,500	-1 -2,500	8 20,000	45.13	26.25 ₹ 65625.00	9.00 22500.00	177.5	-3.65 -9125.00	2.50 ₹ 6250.00	47.54	122 3,05,000	16 40,000	70 1,75,000	-0.16
0.83	192 4,80,000	-9 -22,500	134 3,35,000	44.79	24.20 ₹ 60500.00	8.15 20375.00	180	-4.00 -10000.00	2.95 ₹ 7375.00	47.02	1,796 44,90,000	289 7,22,500	993 24,82,500	-0.18
0.81	14 35,000	13 32,500	31 77,500	42.82	22.00 ₹ 55000.00	3.65 9125.00	182.5	-4.60 -11500.00	3.40 ₹ 8500.00	46.24	89 2,22,500	36 90,000	40 1,00,000	-0.21
0.78	64 1,60,000	17 42,500	100 2,50,000	42.86	20.10 ₹ 50250.00	7.35 18375.00	185	-5.05 -12625.00	3.95 ₹ 9875.00	45.58	1,282 32,05,000	177 4,42,500	426 10,65,000	-0.24
0.74	40 1,00,000	19 47,500	171 4,27,500	42.29	18.25 ₹ 45625.00	6.75 16875.00	187.5	-5.75 -14375.00	4.55 ₹ 11375.00	44.95	274 6,85,000	33 82,500	78 1,95,000	-0.27

0.71	620 15,50,000	-385 -9,62,500	2,871 71,77,500	42.94	16.65 ₹ 41625.00	6.40 16000.00	190	-6.00 -15000.00	5.30 ₹ 13250.00	44.56	2,530 63,25,000	200 5,00,000	753 18,82,500	-0.30
0.67	76 1,90,000	-24 -60,000	517 12,92,500	42.27	14.95 ₹ 37375.00	5.75 14375.00	192.5	-6.25 -15625.00	6.15 ₹ 15375.00	44.38	324 8,10,000	47 1,17,500	115 2,87,500	-0.33
0.63	429 10,72,500	104 2,60,000	2,382 59,55,000	41.97	13.35 ₹ 33375.00	5.20 13000.00	195	-7.00 -17500.00	7.05 ₹ 17625.00	43.87	1,572 39,30,000	359 8,97,500	571 14,27,500	-0.37
0.59	131 3,27,500	69 1,72,500	843 21,07,500	41.41	11.85 ₹ 29625.00	4.85 12125.00	197.5	-7.45 -18625.00	8.15 ₹ 20375.00	44.01	582 14,55,000	179 4,47,500	220 5,50,000	-0.41
0.55	3,149 78,72,500	1,304 32,60,000	10,009 2,50,22,500	41.55	10.55 ₹ 26375.00	4.35 10875.00	200	-8.05 -20125.00	9.15 ₹ 22875.00	43.11	2,222 55,55,000	568 14,20,000	1,061 26,52,500	-0.45
0.51	156 3,90,000	116 2,90,000	622 15,55,000	41.22	9.30 ₹ 23250.00	3.95 9875.00	202.5	-8.45 -21125.00	10.40 ₹ 26000.00	43.08	241 6,02,500	95 2,37,500	110 2,75,000	-0.49
0.47	360 9,00,000	124 3,10,000	2,317 57,92,500	41.12	8.15 ₹ 20375.00	3.40 8500.00	205	-8.65 -21625.00	11.80 ₹ 29500.00	43.07	217 5,42,500	88 2,20,000	123 3,07,500	-0.53
0.43	76 1,90,000	38 95,000	245 6,12,500	40.82	7.10 ₹ 17750.00	3.20 8000.00	207.5	-9.50 -23750.00	13.10 ₹ 32750.00	42.45	90 2,25,000	36 90,000	53 1,32,500	-0.56
0.39	723 18,07,500	-13 -32,500	3,517 87,92,500	40.50	6.10 ₹ 15250.00	2.65 6625.00	210	-9.35 -23375.00	14.75 ₹ 36875.00	42.70	83 2,07,500	18 45,000	51 1,27,500	-0.60
0.35	28 70,000	14 35,000	150 3,75,000	39.78	5.15 ₹ 12875.00	2.20 5500.00	212.5	-9.60 -24000.00	16.35 ₹ 40875.00	42.61	41 1,02,500	9 22,500	26 65,000	-0.64
0.32	268 6,70,000	58 1,45,000	1,176 29,40,000	40.12	4.50 ₹ 11250.00	1.85 4625.00	215	-8.85 -22125.00	18.85 ₹ 47125.00	46.20	4 10,000	1 2,500	14 35,000	-0.66
0.28	30 75,000	23 57,500	89 2,22,500	39.32	3.70 ₹ 9250.00	0.20 500.00	217.5	-6.90 -17250.00	19.80 ₹ 49500.00	42.14	29 72,500	15 37,500	18 45,000	-0.71
0.24	902 22,55,000	558 13,95,000	3,079 76,97,500	39.41	3.15 ₹ 7875.00	1.30 3250.00	220	-10.65 -26625.00	21.85 ₹ 54625.00	42.78	66 1,65,000	32 80,000	49 1,22,500	-0.74
0.00	0 0	0 0	0 0	10.09	2.30 ₹ 5750.00	0.00 0.00	222.5	0.00 0.00	41.70 ₹ 104250.00	-	0 0	0 0	0 0	-
0.19	360 9,00,000	212 5,30,000	1,296 32,40,000	39.39	2.25 ₹ 5625.00	0.90 2250.00	225	0.00 0.00	46.70 ₹ 116750.00	-	0 0	0 0	0 0	-
	7,872 1,96,80,000												6,293 1,57,32,500

Note

10% interest rate is applied while computing implied volatility.

Volume and Open Interest, displayed in Contracts.

Highlighted options are in-the-money.

What is an Option Chain?

An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.

It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?

The option chain matrix is most useful for the next trading day.

Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.

Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.

Related Pages for RBLBANK

RBLBANK

Rbl Bank Limited

RBLBANK

Rbl Bank Limited

Nifty 50

Bank Nifty

Mid Cap Select Nifty

Finnifty

Sensex

Commodity (CrudeOil, Silver,...)

RBLBANK

Rbl Bank Limited

Option Chain for RBLBANK

Note

What is an Option Chain?

How is it Useful?