RBLBANK

Rbl Bank Limited

307.6 -3.60 (-1.16%)

L: 304.95 H: 314.45

Back to Option Chain

Historical option data for RBLBANK
12 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 275 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.60	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
11 Dec	311.20	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
10 Dec	302.00	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
9 Dec	304.10	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
8 Dec	300.00	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
5 Dec	305.80	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
4 Dec	298.45	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
3 Dec	304.30	58.8 ₹ 1,86,690	0 0.00	-	0 0	0 0	0 0
2 Dec	302.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	307.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	312.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	311.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

25 Nov	308.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 275 expiring on 30DEC2025

Delta for 275 CE is -

Historical price for 275 CE is as follows

On 12 Dec RBLBANK was trading at 307.60. The strike last trading price was 58.8, 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 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 58.8, 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 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 58.8, 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 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 58.8, 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 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 58.8, 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 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 58.8, 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 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 58.8, 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 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 58.8, 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 2 Dec RBLBANK was trading at 302.25. 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 Dec RBLBANK was trading at 307.05. 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 28 Nov RBLBANK was trading at 312.40. 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 27 Nov RBLBANK was trading at 311.75. 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 26 Nov 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 25 Nov RBLBANK was trading at 308.25. 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 30DEC2025 275 PE
Delta: -0.04 Vega: 0.06 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.60	0.4 ₹ 1,270	-0.35 -1111.25	31.89	27 85,725	8 25,400	54 1,71,450
11 Dec	311.20	0.75 ₹ 2,381.25	0 0.00	-	0 0	0 0	46 1,46,050
10 Dec	302.00	0.75 ₹ 2,381.25	0 0.00	30.29	39 1,23,825	30 95,250	44 1,39,700
9 Dec	304.10	0.75 ₹ 2,381.25	-0.2 -635.00	31.15	5 15,875	1 3,175	14 44,450
8 Dec	300.00	1 ₹ 3,175	0.1 317.50	29.52	7 22,225	-1 -3,175	12 38,100
5 Dec	305.80	0.9 ₹ 2,857.5	0.3 952.50	-	0 0	12 38,100	0 0
4 Dec	298.45	0.9 ₹ 2,857.5	0.3 952.50	25.55	21 66,675	11 34,925	12 38,100
3 Dec	304.30	0.6 ₹ 1,905	-5.25 -16668.75	26.34	2 6,350	1 3,175	1 3,175
2 Dec	302.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	307.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	312.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	311.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	308.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 275 expiring on 30DEC2025

Delta for 275 PE is -0.04

Historical price for 275 PE is as follows

On 12 Dec RBLBANK was trading at 307.60. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 31.89, the open interest changed by 8 which increased total open position to 54

On 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 30.29, the open interest changed by 30 which increased total open position to 44

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 31.15, the open interest changed by 1 which increased total open position to 14

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 12

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 25.55, the open interest changed by 11 which increased total open position to 12

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 0.6, which was -5.25 lower than the previous day. The implied volatity was 26.34, the open interest changed by 1 which increased total open position to 1

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