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 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
8 Dec	300.00	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	1 3,175
5 Dec	305.80	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
4 Dec	298.45	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
3 Dec	304.30	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
2 Dec	302.25	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
1 Dec	307.05	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
28 Nov	312.40	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
27 Nov	311.75	30 ₹ 95,250	3.45 10953.75	-	0 0	0 0	0 0
26 Nov	317.50	30 ₹ 95,250	3.45 10953.75	-	0 0	1 3,175	0 0
25 Nov	308.25	30 ₹ 95,250	3.45 10953.75	-	1 3,175	0 0	0 0
24 Nov	308.30	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
21 Nov	312.45	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
19 Nov	309.60	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
28 Oct	325.10	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
23 Oct	317.90	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
21 Oct	324.65	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
20 Oct	326.65	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0

17 Oct	299.50	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
16 Oct	306.75	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
15 Oct	299.55	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
14 Oct	291.50	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
13 Oct	290.00	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
10 Oct	291.60	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
9 Oct	286.70	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
8 Oct	286.45	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
7 Oct	273.55	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
6 Oct	275.60	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0
3 Oct	275.90	26.55 ₹ 84,296.25	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 280 expiring on 30DEC2025

Delta for 280 CE is -

Historical price for 280 CE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 30, which was 3.45 higher 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 30, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 30, which was 3.45 higher 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 30, which was 3.45 higher 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 30, which was 3.45 higher 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 30, which was 3.45 higher 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 30, which was 3.45 higher 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 30, which was 3.45 higher 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 30, which was 3.45 higher 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 30, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 30, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov RBLBANK was trading at 308.30. The strike last trading price was 26.55, 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 Nov RBLBANK was trading at 312.45. The strike last trading price was 26.55, 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 Nov RBLBANK was trading at 309.60. The strike last trading price was 26.55, 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 Oct RBLBANK was trading at 325.10. The strike last trading price was 26.55, 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 Oct RBLBANK was trading at 317.90. The strike last trading price was 26.55, 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 Oct RBLBANK was trading at 324.65. The strike last trading price was 26.55, 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 Oct RBLBANK was trading at 326.65. The strike last trading price was 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 26.55, 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 280 PE
Delta: -0.10 Vega: 0.13 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	1.1 ₹ 3,492.5	-0.35 -1111.25	29.93	158 5,01,650	30 95,250	287 9,11,225
8 Dec	300.00	1.5 ₹ 4,762.5	0.95 3016.25	28.51	159 5,04,825	100 3,17,500	257 8,15,975
5 Dec	305.80	0.55 ₹ 1,746.25	-0.85 -2698.75	24.16	99 3,14,325	-6 -19,050	158 5,01,650
4 Dec	298.45	1.35 ₹ 4,286.25	0.35 1111.25	24.50	117 3,71,475	17 53,975	164 5,20,700
3 Dec	304.30	1 ₹ 3,175	-0.05 -158.75	25.99	157 4,98,475	27 85,725	147 4,66,725
2 Dec	302.25	0.9 ₹ 2,857.5	0.15 476.25	24.07	149 4,73,075	11 34,925	119 3,77,825
1 Dec	307.05	0.75 ₹ 2,381.25	0.3 952.50	24.98	50 1,58,750	-16 -50,800	107 3,39,725
28 Nov	312.40	0.45 ₹ 1,428.75	-0.25 -793.75	24.42	22 69,850	2 6,350	125 3,96,875
27 Nov	311.75	0.7 ₹ 2,222.5	0.2 635.00	26.29	96 3,04,800	17 53,975	123 3,90,525
26 Nov	317.50	0.45 ₹ 1,428.75	-0.45 -1428.75	26.12	78 2,47,650	65 2,06,375	106 3,36,550
25 Nov	308.25	0.9 ₹ 2,857.5	-0.35 -1111.25	25.63	44 1,39,700	17 53,975	42 1,33,350
24 Nov	308.30	1.25 ₹ 3,968.75	0.85 2698.75	26.72	29 92,075	22 69,850	25 79,375
21 Nov	312.45	0.4 ₹ 1,270	-0.6 -1905.00	21.27	2 6,350	1 3,175	3 9,525
19 Nov	309.60	1 ₹ 3,175	0 0.00	24.86	1 3,175	0 0	1 3,175
28 Oct	325.10	25.05 ₹ 79,533.75	0 0.00	-	0 0	0 0	0 0
23 Oct	317.90	25.05 ₹ 79,533.75	0 0.00	-	0 0	0 0	0 0
21 Oct	324.65	25.05 ₹ 79,533.75	0 0.00	-	0 0	0 0	0 0
20 Oct	326.65	25.05 ₹ 79,533.75	0 0.00	-	0 0	0 0	0 0
17 Oct	299.50	25.05 ₹ 79,533.75	0 0.00	-	0 0	0 0	0 0
16 Oct	306.75	25.05 ₹ 79,533.75	0 0.00	-	0 0	0 0	0 0
15 Oct	299.55	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
14 Oct	291.50	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
13 Oct	290.00	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
10 Oct	291.60	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
9 Oct	286.70	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
8 Oct	286.45	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
7 Oct	273.55	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
6 Oct	275.60	7.5 ₹ 23,812.5	0 0.00	-	0 0	0 0	0 0
3 Oct	275.90	7.5 ₹ 23,812.5	0 0.00	0.72	0 0	0 0	0 0

For Rbl Bank Limited - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -0.10

Historical price for 280 PE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 29.93, the open interest changed by 30 which increased total open position to 287

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 1.5, which was 0.95 higher than the previous day. The implied volatity was 28.51, the open interest changed by 100 which increased total open position to 257

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 24.16, the open interest changed by -6 which decreased total open position to 158

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 24.50, the open interest changed by 17 which increased total open position to 164

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by 27 which increased total open position to 147

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 24.07, the open interest changed by 11 which increased total open position to 119

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was 24.98, the open interest changed by -16 which decreased total open position to 107

On 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 24.42, the open interest changed by 2 which increased total open position to 125

On 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 26.29, the open interest changed by 17 which increased total open position to 123

On 26 Nov RBLBANK was trading at 317.50. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 26.12, the open interest changed by 65 which increased total open position to 106

On 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 25.63, the open interest changed by 17 which increased total open position to 42

On 24 Nov RBLBANK was trading at 308.30. The strike last trading price was 1.25, which was 0.85 higher than the previous day. The implied volatity was 26.72, the open interest changed by 22 which increased total open position to 25

On 21 Nov RBLBANK was trading at 312.45. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 3

On 19 Nov RBLBANK was trading at 309.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 1

On 28 Oct RBLBANK was trading at 325.10. The strike last trading price was 25.05, 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 23 Oct RBLBANK was trading at 317.90. The strike last trading price was 25.05, 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 21 Oct RBLBANK was trading at 324.65. The strike last trading price was 25.05, 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 20 Oct RBLBANK was trading at 326.65. The strike last trading price was 25.05, 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 25.05, 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 25.05, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, which was 0 lower than the previous day. The implied volatity was 0.72, 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