RBLBANK

Rbl Bank Limited

304.1 +4.10 (1.37%)

L: 294 H: 304.7

Back to Option Chain

Historical option data for RBLBANK
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RBLBANK 30-DEC-2025 270 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	0 0	0 0	0 0
8 Dec	300.00	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	0 0	0 0	9 28,575
5 Dec	305.80	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	0 0	0 0	0 0
4 Dec	298.45	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	0 0	0 0	0 0

3 Dec	304.30	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	0 0	0 0	0 0
2 Dec	302.25	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	0 0	2 6,350	0 0
1 Dec	307.05	37.05 ₹ 1,17,633.75	-6.8 -21590.00	-	4 12,700	0 0	7 22,225
28 Nov	312.40	43.85 ₹ 1,39,223.75	4.35 13811.25	-	0 0	4 12,700	0 0
27 Nov	311.75	43.85 ₹ 1,39,223.75	4.35 13811.25	-	4 12,700	0 0	3 9,525
26 Nov	317.50	39.5 ₹ 1,25,412.5	8.1 25717.50	-	0 0	3 9,525	0 0
25 Nov	308.25	39.5 ₹ 1,25,412.5	8.1 25717.50	-	3 9,525	2 6,350	2 6,350
23 Oct	317.90	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
17 Oct	299.50	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
16 Oct	306.75	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
15 Oct	299.55	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
14 Oct	291.50	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
13 Oct	290.00	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
10 Oct	291.60	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
9 Oct	286.70	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
8 Oct	286.45	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
7 Oct	273.55	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
6 Oct	275.60	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0
3 Oct	275.90	19.85 ₹ 63,023.75	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 270 expiring on 30DEC2025

Delta for 270 CE is -

Historical price for 270 CE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 37.05, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 43.85, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 43.85, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov RBLBANK was trading at 317.50. The strike last trading price was 39.5, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 39.5, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 23 Oct RBLBANK was trading at 317.90. The strike last trading price was 19.85, 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 Oct RBLBANK was trading at 299.50. The strike last trading price was 19.85, 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 Oct RBLBANK was trading at 306.75. The strike last trading price was 19.85, 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 15 Oct RBLBANK was trading at 299.55. The strike last trading price was 19.85, 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 14 Oct RBLBANK was trading at 291.50. The strike last trading price was 19.85, 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 Oct RBLBANK was trading at 290.00. The strike last trading price was 19.85, 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 10 Oct RBLBANK was trading at 291.60. The strike last trading price was 19.85, 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 9 Oct RBLBANK was trading at 286.70. The strike last trading price was 19.85, 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 Oct RBLBANK was trading at 286.45. The strike last trading price was 19.85, 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 Oct RBLBANK was trading at 273.55. The strike last trading price was 19.85, 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 Oct RBLBANK was trading at 275.60. The strike last trading price was 19.85, 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 3 Oct RBLBANK was trading at 275.90. The strike last trading price was 19.85, 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

RBLBANK 30DEC2025 270 PE
Delta: -0.06 Vega: 0.09 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	0.65 ₹ 2,063.75	-0.1 -317.50	34.13	128 4,06,400	-12 -38,100	122 3,87,350
8 Dec	300.00	0.8 ₹ 2,540	0.55 1746.25	31.96	73 2,31,775	24 76,200	135 4,28,625
5 Dec	305.80	0.25 ₹ 793.75	-0.3 -952.50	26.87	62 1,96,850	16 50,800	112 3,55,600
4 Dec	298.45	0.55 ₹ 1,746.25	0.1 317.50	26.27	135 4,28,625	-11 -34,925	95 3,01,625
3 Dec	304.30	0.45 ₹ 1,428.75	0.1 317.50	28.08	85 2,69,875	73 2,31,775	106 3,36,550
2 Dec	302.25	0.35 ₹ 1,111.25	0.1 317.50	25.64	15 47,625	9 28,575	31 98,425
1 Dec	307.05	0.2 ₹ 635	-0.15 -476.25	24.93	14 44,450	11 34,925	23 73,025
28 Nov	312.40	0.35 ₹ 1,111.25	0 0.00	29.00	6 19,050	4 12,700	12 38,100
27 Nov	311.75	0.25 ₹ 793.75	-0.15 -476.25	26.94	11 34,925	6 19,050	8 25,400
26 Nov	317.50	0.4 ₹ 1,270	-0.3 -952.50	31.14	2 6,350	1 3,175	2 6,350
25 Nov	308.25	0.7 ₹ 2,222.5	-19.35 -61436.25	30.43	1 3,175	0 0	0 0
23 Oct	317.90	20.05 ₹ 63,658.75	0 0.00	-	0 0	0 0	0 0
17 Oct	299.50	20.05 ₹ 63,658.75	0 0.00	-	0 0	0 0	0 0
16 Oct	306.75	20.05 ₹ 63,658.75	0 0.00	-	0 0	0 0	0 0
15 Oct	299.55	20.05 ₹ 63,658.75	0 0.00	-	0 0	0 0	0 0
14 Oct	291.50	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
13 Oct	290.00	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
10 Oct	291.60	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
9 Oct	286.70	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
8 Oct	286.45	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
7 Oct	273.55	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
6 Oct	275.60	8.9 ₹ 28,257.5	0 0.00	-	0 0	0 0	0 0
3 Oct	275.90	8.9 ₹ 28,257.5	0 0.00	2.90	0 0	0 0	0 0

For Rbl Bank Limited - strike price 270 expiring on 30DEC2025

Delta for 270 PE is -0.06

Historical price for 270 PE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 34.13, the open interest changed by -12 which decreased total open position to 122

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was 31.96, the open interest changed by 24 which increased total open position to 135

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 26.87, the open interest changed by 16 which increased total open position to 112

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 26.27, the open interest changed by -11 which decreased total open position to 95

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 28.08, the open interest changed by 73 which increased total open position to 106

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 25.64, the open interest changed by 9 which increased total open position to 31

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 24.93, the open interest changed by 11 which increased total open position to 23

On 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 29.00, the open interest changed by 4 which increased total open position to 12

On 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 8

On 26 Nov RBLBANK was trading at 317.50. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 2

On 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 0.7, which was -19.35 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 0

On 23 Oct RBLBANK was trading at 317.90. The strike last trading price was 20.05, 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 Oct RBLBANK was trading at 299.50. The strike last trading price was 20.05, 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 Oct RBLBANK was trading at 306.75. The strike last trading price was 20.05, 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 Oct RBLBANK was trading at 299.55. The strike last trading price was 20.05, 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 14 Oct RBLBANK was trading at 291.50. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct RBLBANK was trading at 290.00. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct RBLBANK was trading at 291.60. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct RBLBANK was trading at 286.70. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct RBLBANK was trading at 286.45. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct RBLBANK was trading at 273.55. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct RBLBANK was trading at 275.60. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct RBLBANK was trading at 275.90. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0

Related Pages for RBLBANK

RBLBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD