RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:38 PM IST
| RBLBANK 28-Apr-2026 (4d) 250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 320.60 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 312.45 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 317.65 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 320.40 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 317.50 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 315.55 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 315.90 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 319.70 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 316.10 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 322.15 | 50.15 | 2.6499999999999986 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 317.70 | 50.15 | -8.4 | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 322.85 | 50.15 | -8.4 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 312.60 | 50.15 | -8.4 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 318.15 | 50.15 | -8.4 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 301.00 | 50.15 | -8.4 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 301.65 | 50.15 | -8.4 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 289.75 | 50.15 | -8.4 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 50.15 | -8.4 | 44.12 | 1 | 0 | 1 | |||||||||
| 9 Feb | 308.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 302.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 305.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 304.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 296.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 292.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 298.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 250 expiring on 28APR2026
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 24 Apr RBLBANK was trading at 320.60. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 50.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 50.15, which was -8.4 lower than the previous day. The implied volatity was 44.12, the open interest changed by 0 which decreased total open position to 1
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 0, 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 4 Feb RBLBANK was trading at 305.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 0, 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 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 0, 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 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 0, 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 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 0, 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 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 0, 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
| RBLBANK 28-Apr-2026 (4d) 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 320.60 | 0.1 | -0.1 | 84.21 | 2 | 0 | 60 |
| 23 Apr | 312.45 | 0.2 | 0.2 | - | 0 | 0 | 60 |
| 22 Apr | 317.65 | 0.2 | 0.2 | - | 0 | 0 | 60 |
| 21 Apr | 320.40 | 0.2 | 0.2 | 73.08 | 0 | 0 | 60 |
| 20 Apr | 317.50 | 0.2 | 0 | 73.08 | 2 | -1 | 60 |
| 17 Apr | 315.55 | 0.2 | 0.05000000000000002 | 61.95 | 2 | 0 | 63 |
| 16 Apr | 315.90 | 0.15 | 0.15 | 58.63 | 0 | 0 | 63 |
| 15 Apr | 319.70 | 0.15 | 0.04999999999999999 | 58.63 | 5 | 1 | 63 |
| 13 Apr | 316.10 | 0.1 | -0.19999999999999998 | 49.66 | 49 | 12 | 62 |
| 10 Apr | 322.15 | 0.2 | 0.05000000000000002 | 53.53 | 16 | 4 | 48 |
| 9 Apr | 317.70 | 0.15 | -0.15 | - | 11 | -2 | 44 |
| 8 Apr | 322.85 | 0.15 | -0.15 | 50.16 | 11 | -2 | 44 |
| 7 Apr | 312.60 | 0.3 | 0 | 49.7 | 26 | -11 | 51 |
| 6 Apr | 318.15 | 0.25 | -0.3 | 48.48 | 68 | -20 | 63 |
| 2 Apr | 301.00 | 0.5 | -0.15 | 41.89 | 103 | 51 | 82 |
| 1 Apr | 301.65 | 0.65 | -0.6 | 43.02 | 5 | 1 | 31 |
| 30 Mar | 289.75 | 1.2 | -5.65 | 40.51 | 43 | 29 | 29 |
| 27 Mar | 295.65 | 6.85 | 0 | 16.84 | 0 | 0 | 0 |
| 9 Feb | 308.15 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 302.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 305.80 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 304.75 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 296.95 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 292.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 298.75 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 296.20 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 250 expiring on 28APR2026
Delta for 250 PE is -0.01
Historical price for 250 PE is as follows
On 24 Apr RBLBANK was trading at 320.60. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 84.21, the open interest changed by 0 which decreased total open position to 60
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 73.08, the open interest changed by 0 which decreased total open position to 60
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 73.08, the open interest changed by -1 which decreased total open position to 60
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 61.95, the open interest changed by 0 which decreased total open position to 63
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 58.63, the open interest changed by 0 which decreased total open position to 63
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 58.63, the open interest changed by 1 which increased total open position to 63
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 49.66, the open interest changed by 12 which increased total open position to 62
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 53.53, the open interest changed by 4 which increased total open position to 48
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 44
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 50.16, the open interest changed by -2 which decreased total open position to 44
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 49.7, the open interest changed by -11 which decreased total open position to 51
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 48.48, the open interest changed by -20 which decreased total open position to 63
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 41.89, the open interest changed by 51 which increased total open position to 82
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 43.02, the open interest changed by 1 which increased total open position to 31
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 1.2, which was -5.65 lower than the previous day. The implied volatity was 40.51, the open interest changed by 29 which increased total open position to 29
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 0, 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 4 Feb RBLBANK was trading at 305.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 0, 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 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 0, 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 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 0, 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 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 0, 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 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 0, 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
