RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:35 PM IST
| RBLBANK 28-Apr-2026 (4d) 265 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 312.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 317.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 320.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 317.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 315.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 315.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 319.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 316.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 301.65 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 289.75 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 303.95 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 296.60 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 292.10 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 66.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 265 expiring on 28APR2026
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 24 Apr RBLBANK was trading at 321.10. 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 23 Apr RBLBANK was trading at 312.45. 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 22 Apr RBLBANK was trading at 317.65. 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 21 Apr RBLBANK was trading at 320.40. 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 20 Apr RBLBANK was trading at 317.50. 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 17 Apr RBLBANK was trading at 315.55. 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 16 Apr RBLBANK was trading at 315.90. 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 15 Apr RBLBANK was trading at 319.70. 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 13 Apr RBLBANK was trading at 316.10. 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 10 Apr RBLBANK was trading at 322.15. 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 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 66.85, 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 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 66.85, 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 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 66.85, 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 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 66.85, 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 Apr RBLBANK was trading at 301.00. The strike last trading price was 66.85, 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 Apr RBLBANK was trading at 301.65. The strike last trading price was 66.85, 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 Mar RBLBANK was trading at 289.75. The strike last trading price was 66.85, 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 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 66.85, 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 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 66.85, 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 296.60. The strike last trading price was 66.85, 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 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 66.85, 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 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 66.85, 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 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 66.85, 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 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 66.85, 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 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 66.85, 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 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 66.85, 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 13 Mar RBLBANK was trading at 294.75. 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 12 Mar RBLBANK was trading at 299.80. 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 11 Mar RBLBANK was trading at 297.70. 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 10 Mar RBLBANK was trading at 308.40. 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 9 Mar RBLBANK was trading at 297.90. 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 6 Mar RBLBANK was trading at 303.80. 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) 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.10 | 0.15 | 0.15 | - | 0 | 0 | 1 |
| 23 Apr | 312.45 | 0.15 | 0.15 | - | 0 | 0 | 1 |
| 22 Apr | 317.65 | 0.15 | 0.15 | 64.5 | 0 | 0 | 1 |
| 21 Apr | 320.40 | 0.15 | -0.1 | 64.5 | 2 | 0 | 3 |
| 20 Apr | 317.50 | 0.25 | 0.15 | - | 0 | 0 | 3 |
| 17 Apr | 315.55 | 0.25 | -2.65 | 50.74 | 6 | 2 | 3 |
| 16 Apr | 315.90 | 2.9 | 0 | - | 0 | 0 | 1 |
| 15 Apr | 319.70 | 2.9 | 0 | - | 0 | 0 | 1 |
| 13 Apr | 316.10 | 2.9 | 0 | - | 0 | 0 | 1 |
| 10 Apr | 322.15 | 2.9 | 0 | - | 0 | 0 | 1 |
| 9 Apr | 317.70 | 2.9 | 0.1 | - | 0 | 0 | 0 |
| 8 Apr | 322.85 | 2.9 | 0.1 | - | 0 | 0 | 1 |
| 7 Apr | 312.60 | 2.9 | 0.1 | - | 0 | 0 | 1 |
| 6 Apr | 318.15 | 2.9 | 0.1 | - | 0 | 0 | 1 |
| 2 Apr | 301.00 | 2.9 | 0.1 | - | 0 | 0 | 1 |
| 1 Apr | 301.65 | 2.9 | 0.1 | - | 0 | 0 | 1 |
| 30 Mar | 289.75 | 2.9 | 0.1 | 38.98 | 3 | 0 | 0 |
| 27 Mar | 295.65 | 2.8 | 0 | 11.89 | 0 | 0 | 0 |
| 25 Mar | 303.95 | 2.8 | 0 | 13.39 | 0 | 0 | 0 |
| 24 Mar | 296.60 | 2.8 | 0 | 11.43 | 0 | 0 | 0 |
| 23 Mar | 289.30 | 2.8 | 0 | 8.84 | 0 | 0 | 0 |
| 20 Mar | 297.25 | 2.8 | 0 | 11.22 | 0 | 0 | 0 |
| 19 Mar | 292.10 | 2.8 | 0 | 9.36 | 0 | 0 | 0 |
| 18 Mar | 301.35 | 2.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 297.70 | 2.8 | 0 | 10.99 | 0 | 0 | 0 |
| 16 Mar | 296.05 | 2.8 | 0 | 9.84 | 0 | 0 | 0 |
| 13 Mar | 294.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 299.80 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 297.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 308.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 297.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 303.80 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 265 expiring on 28APR2026
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 24 Apr RBLBANK was trading at 321.10. The strike last trading price was 0.15, which was 0.15 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 0.15, which was 0.15 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 0.15, which was 0.15 higher than the previous day. The implied volatity was 64.5, 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 0.15, which was -0.1 lower than the previous day. The implied volatity was 64.5, the open interest changed by 0 which decreased total open position to 3
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.25, which was -2.65 lower than the previous day. The implied volatity was 50.74, the open interest changed by 2 which increased total open position to 3
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 2.9, which was 0 lower 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 2.9, which was 0 lower 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 2.9, which was 0 lower 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 2.9, which was 0 lower 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 2.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 2.9, which was 0.1 higher 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 2.9, which was 0.1 higher 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 2.9, which was 0.1 higher 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 2.9, which was 0.1 higher 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 2.9, which was 0.1 higher 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 2.9, which was 0.1 higher than the previous day. The implied volatity was 38.98, 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 2.8, which was 0 lower than the previous day. The implied volatity was 11.89, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 0
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 2.8, 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 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 9.84, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RBLBANK was trading at 294.75. 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 12 Mar RBLBANK was trading at 299.80. 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 11 Mar RBLBANK was trading at 297.70. 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 10 Mar RBLBANK was trading at 308.40. 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 9 Mar RBLBANK was trading at 297.90. 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 6 Mar RBLBANK was trading at 303.80. 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
