RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:37 PM IST
| RBLBANK 28-Apr-2026 (4d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.15 | 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 | 45.85 | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 301.65 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 289.75 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 303.95 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 296.60 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 58.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 275 expiring on 28APR2026
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 24 Apr RBLBANK was trading at 321.15. 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 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 45.85, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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 58.45, 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) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.07
Gamma: 0.0018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.15 | 0.15 | -0.05000000000000002 | 66.92 | 16 | -3 | 64 |
| 23 Apr | 312.45 | 0.2 | 0.05000000000000002 | 55.16 | 10 | 0 | 72 |
| 22 Apr | 317.65 | 0.15 | -0.15 | 54.01 | 214 | -43 | 74 |
| 21 Apr | 320.40 | 0.3 | 0 | 58.34 | 10 | -6 | 119 |
| 20 Apr | 317.50 | 0.3 | 0 | - | 0 | 0 | 125 |
| 17 Apr | 315.55 | 0.3 | -0.04999999999999999 | 44.1 | 2 | 0 | 126 |
| 16 Apr | 315.90 | 0.35 | -0.050000000000000044 | 42.97 | 8 | -2 | 126 |
| 15 Apr | 319.70 | 0.4 | -0.04999999999999999 | 45.11 | 14 | 4 | 128 |
| 13 Apr | 316.10 | 0.45 | -0.14999999999999997 | 40.94 | 58 | -3 | 125 |
| 10 Apr | 322.15 | 0.55 | 0.10000000000000003 | 41.94 | 11 | 3 | 127 |
| 9 Apr | 317.70 | 0.45 | 0 | 37.98 | 4 | 0 | 128 |
| 8 Apr | 322.85 | 0.45 | -0.45 | 40.05 | 32 | -20 | 127 |
| 7 Apr | 312.60 | 0.9 | 0.05 | 39.49 | 23 | -11 | 147 |
| 6 Apr | 318.15 | 0.85 | -0.45 | 40.22 | 179 | -3 | 164 |
| 2 Apr | 301.00 | 1.4 | -0.1 | 31.57 | 295 | 76 | 167 |
| 1 Apr | 301.65 | 1.5 | -2.15 | 31.32 | 113 | 17 | 92 |
| 30 Mar | 289.75 | 3.65 | 0.15 | 32.55 | 147 | 58 | 77 |
| 27 Mar | 295.65 | 3.5 | -0.8 | 35.2 | 22 | 19 | 19 |
| 25 Mar | 303.95 | 4.3 | 0 | 10.63 | 0 | 0 | 0 |
| 24 Mar | 296.60 | 4.3 | 0 | 7.76 | 0 | 0 | 0 |
| 23 Mar | 289.30 | 4.3 | 0 | 5.98 | 0 | 0 | 0 |
| 20 Mar | 297.25 | 4.3 | 0 | 7.69 | 0 | 0 | 0 |
| 19 Mar | 292.10 | 4.3 | 0 | 6.55 | 0 | 0 | 0 |
| 18 Mar | 301.35 | 4.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 297.70 | 4.3 | 0 | 7.67 | 0 | 0 | 0 |
| 16 Mar | 296.05 | 4.3 | 0 | 7.16 | 0 | 0 | 0 |
| 13 Mar | 294.75 | 4.3 | 0 | 6.62 | 0 | 0 | 0 |
| 12 Mar | 299.80 | 4.3 | 0 | 7.92 | 0 | 0 | 0 |
| 11 Mar | 297.70 | 4.3 | 0 | 7.14 | 0 | 0 | 0 |
| 10 Mar | 308.40 | 4.3 | 0 | 9.89 | 0 | 0 | 0 |
| 9 Mar | 297.90 | 4.3 | 0 | 7.44 | 0 | 0 | 0 |
| 6 Mar | 303.80 | 4.3 | 0 | 9.07 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 275 expiring on 28APR2026
Delta for 275 PE is -0.02
Historical price for 275 PE is as follows
On 24 Apr RBLBANK was trading at 321.15. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 66.92, the open interest changed by -3 which decreased total open position to 64
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 55.16, the open interest changed by 0 which decreased total open position to 72
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 54.01, the open interest changed by -43 which decreased total open position to 74
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 58.34, the open interest changed by -6 which decreased total open position to 119
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 44.1, the open interest changed by 0 which decreased total open position to 126
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 42.97, the open interest changed by -2 which decreased total open position to 126
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.11, the open interest changed by 4 which increased total open position to 128
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 40.94, the open interest changed by -3 which decreased total open position to 125
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0.55, which was 0.10000000000000003 higher than the previous day. The implied volatity was 41.94, the open interest changed by 3 which increased total open position to 127
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 37.98, the open interest changed by 0 which decreased total open position to 128
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 40.05, the open interest changed by -20 which decreased total open position to 127
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 39.49, the open interest changed by -11 which decreased total open position to 147
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 40.22, the open interest changed by -3 which decreased total open position to 164
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 31.57, the open interest changed by 76 which increased total open position to 167
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 1.5, which was -2.15 lower than the previous day. The implied volatity was 31.32, the open interest changed by 17 which increased total open position to 92
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 3.65, which was 0.15 higher than the previous day. The implied volatity was 32.55, the open interest changed by 58 which increased total open position to 77
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 3.5, which was -0.8 lower than the previous day. The implied volatity was 35.2, the open interest changed by 19 which increased total open position to 19
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 10.63, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.76, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.98, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.69, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.55, 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 4.3, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.67, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.16, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.62, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.92, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.14, 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 4.3, which was 0 lower than the previous day. The implied volatity was 9.89, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.44, 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 4.3, which was 0 lower than the previous day. The implied volatity was 9.07, the open interest changed by 0 which decreased total open position to 0
