RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 04:10 PM IST
| RBLBANK 28-Apr-2026 (4d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.12
Gamma: 0.0049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.40 | 30.15 | 0 | 49.11 | 0 | 0 | 34 | |||||||||
| 23 Apr | 312.45 | 30.15 | -4.450000000000003 | 49.11 | 1 | 0 | 35 | |||||||||
| 22 Apr | 317.65 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 21 Apr | 320.40 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 20 Apr | 317.50 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 17 Apr | 315.55 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 16 Apr | 315.90 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 15 Apr | 319.70 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 13 Apr | 316.10 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 10 Apr | 322.15 | 34.6 | 0 | - | 0 | 0 | 35 | |||||||||
| 9 Apr | 317.70 | 34.6 | 14.85 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 34.6 | 14.85 | - | 0 | 0 | 35 | |||||||||
| 7 Apr | 312.60 | 34.6 | 14.85 | - | 0 | 0 | 35 | |||||||||
| 6 Apr | 318.15 | 34.6 | 14.85 | 32.76 | 4 | 1 | 35 | |||||||||
| 2 Apr | 301.00 | 19.75 | 0.35 | 20.98 | 39 | 11 | 34 | |||||||||
| 1 Apr | 301.65 | 19.4 | -7.05 | 20.71 | 32 | 23 | 24 | |||||||||
| 30 Mar | 289.75 | 26.45 | -24.15 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 26.45 | -24.15 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 303.95 | 26.45 | -24.15 | 36.51 | 1 | 0 | 0 | |||||||||
| 24 Mar | 296.60 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 303.80 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 285 expiring on 28APR2026
Delta for 285 CE is 0.96
Historical price for 285 CE is as follows
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 30.15, which was 0 lower than the previous day. The implied volatity was 49.11, the open interest changed by 0 which decreased total open position to 34
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 30.15, which was -4.450000000000003 lower than the previous day. The implied volatity was 49.11, the open interest changed by 0 which decreased total open position to 35
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 34.6, which was 14.85 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 34.6, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 34.6, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 34.6, which was 14.85 higher than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 35
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 19.75, which was 0.35 higher than the previous day. The implied volatity was 20.98, the open interest changed by 11 which increased total open position to 34
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 19.4, which was -7.05 lower than the previous day. The implied volatity was 20.71, the open interest changed by 23 which increased total open position to 24
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 26.45, which was -24.15 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 26.45, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 26.45, which was -24.15 lower than the previous day. The implied volatity was 36.51, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 Mar RBLBANK was trading at 310.10. The strike last trading price was 50.6, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was 50.6, 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) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.1
Gamma: 0.00304
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.40 | 0.2 | -0.04999999999999999 | 56.77 | 139 | -32 | 179 |
| 23 Apr | 312.45 | 0.25 | -0.09999999999999998 | 46.06 | 2 | 1 | 212 |
| 22 Apr | 317.65 | 0.4 | 0.050000000000000044 | 49.48 | 119 | -22 | 213 |
| 21 Apr | 320.40 | 0.35 | -0.050000000000000044 | 48.28 | 239 | -134 | 238 |
| 20 Apr | 317.50 | 0.4 | -0.15000000000000002 | 43.14 | 36 | -31 | 372 |
| 17 Apr | 315.55 | 0.5 | 0 | 38.43 | 88 | -52 | 405 |
| 16 Apr | 315.90 | 0.5 | -0.050000000000000044 | 39.22 | 8 | 2 | 459 |
| 15 Apr | 319.70 | 0.45 | -0.49999999999999994 | 36.95 | 124 | -1 | 458 |
| 13 Apr | 316.10 | 0.95 | 0.1499999999999999 | 38.07 | 181 | 2 | 459 |
| 10 Apr | 322.15 | 0.8 | -0.1499999999999999 | 36.98 | 74 | -1 | 457 |
| 9 Apr | 317.70 | 0.9 | 0.05 | 35.44 | 55 | -3 | 459 |
| 8 Apr | 322.85 | 0.8 | -0.85 | 37.35 | 359 | -52 | 462 |
| 7 Apr | 312.60 | 1.85 | 0.35 | 38.37 | 354 | -34 | 513 |
| 6 Apr | 318.15 | 1.55 | -1.05 | 38 | 974 | 94 | 548 |
| 2 Apr | 301.00 | 2.65 | -0.05 | 29.28 | 767 | 119 | 455 |
| 1 Apr | 301.65 | 2.95 | -3.35 | 29.68 | 409 | 71 | 336 |
| 30 Mar | 289.75 | 6.25 | 0.65 | 30.6 | 644 | 231 | 265 |
| 27 Mar | 295.65 | 5.6 | -0.75 | 32.97 | 43 | 33 | 33 |
| 25 Mar | 303.95 | 6.35 | 0 | 6.95 | 0 | 0 | 0 |
| 24 Mar | 296.60 | 6.35 | 0 | 4.65 | 0 | 0 | 0 |
| 23 Mar | 289.30 | 6.35 | 0 | 2.53 | 0 | 0 | 0 |
| 20 Mar | 297.25 | 6.35 | 0 | 4.89 | 0 | 0 | 0 |
| 19 Mar | 292.10 | 6.35 | 0 | 3.54 | 0 | 0 | 0 |
| 18 Mar | 301.35 | 6.35 | 0 | 6.34 | 0 | 0 | 0 |
| 17 Mar | 297.70 | 6.35 | 0 | 4.84 | 0 | 0 | 0 |
| 16 Mar | 296.05 | 6.35 | 0 | 4.3 | 0 | 0 | 0 |
| 13 Mar | 294.75 | 6.35 | 0 | 3.66 | 0 | 0 | 0 |
| 12 Mar | 299.80 | 6.35 | 0 | 5.28 | 0 | 0 | 0 |
| 11 Mar | 297.70 | 6.35 | 0 | 4.46 | 0 | 0 | 0 |
| 10 Mar | 308.40 | 6.35 | 0 | 7.46 | 0 | 0 | 0 |
| 9 Mar | 297.90 | 6.35 | 0 | 4.84 | 0 | 0 | 0 |
| 6 Mar | 303.80 | 6.35 | 0 | 6.76 | 0 | 0 | 0 |
| 5 Mar | 310.10 | 6.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 306.05 | 6.35 | 0 | 7.23 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 285 expiring on 28APR2026
Delta for 285 PE is -0.03
Historical price for 285 PE is as follows
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 56.77, the open interest changed by -32 which decreased total open position to 179
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.06, the open interest changed by 1 which increased total open position to 212
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 49.48, the open interest changed by -22 which decreased total open position to 213
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 48.28, the open interest changed by -134 which decreased total open position to 238
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 43.14, the open interest changed by -31 which decreased total open position to 372
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 38.43, the open interest changed by -52 which decreased total open position to 405
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 0.5, which was -0.050000000000000044 lower than the previous day. The implied volatity was 39.22, the open interest changed by 2 which increased total open position to 459
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 0.45, which was -0.49999999999999994 lower than the previous day. The implied volatity was 36.95, the open interest changed by -1 which decreased total open position to 458
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 0.95, which was 0.1499999999999999 higher than the previous day. The implied volatity was 38.07, the open interest changed by 2 which increased total open position to 459
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0.8, which was -0.1499999999999999 lower than the previous day. The implied volatity was 36.98, the open interest changed by -1 which decreased total open position to 457
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 35.44, the open interest changed by -3 which decreased total open position to 459
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0.8, which was -0.85 lower than the previous day. The implied volatity was 37.35, the open interest changed by -52 which decreased total open position to 462
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 38.37, the open interest changed by -34 which decreased total open position to 513
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 38, the open interest changed by 94 which increased total open position to 548
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by 119 which increased total open position to 455
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 2.95, which was -3.35 lower than the previous day. The implied volatity was 29.68, the open interest changed by 71 which increased total open position to 336
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was 30.6, the open interest changed by 231 which increased total open position to 265
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was 32.97, the open interest changed by 33 which increased total open position to 33
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 6.95, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.65, 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 6.35, which was 0 lower than the previous day. The implied volatity was 2.53, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.89, 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 6.35, which was 0 lower than the previous day. The implied volatity was 3.54, 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 6.35, which was 0 lower than the previous day. The implied volatity was 6.34, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.84, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.3, 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 6.35, which was 0 lower than the previous day. The implied volatity was 3.66, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.28, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.46, 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 6.35, which was 0 lower than the previous day. The implied volatity was 7.46, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.84, 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 6.35, which was 0 lower than the previous day. The implied volatity was 6.76, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 6.35, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0
