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 285 CE
Delta: 0.87 Vega: 0.15 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	22.05 ₹ 70,008.75	3.4 10795.00	26.91	8 25,400	1 3,175	4 12,700
8 Dec	300.00	18.65 ₹ 59,213.75	-3.7 -11747.50	27.36	2 6,350	0 0	2 6,350
5 Dec	305.80	22.35 ₹ 70,961.25	-28.95 -91916.25	-	4 12,700	1 3,175	1 3,175
4 Dec	298.45	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
3 Dec	304.30	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
2 Dec	302.25	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
1 Dec	307.05	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
28 Nov	312.40	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
27 Nov	311.75	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0

25 Nov	308.25	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
24 Nov	308.30	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
21 Nov	312.45	51.3 ₹ 1,62,877.5	0 0.00	-	0 0	0 0	0 0
19 Nov	309.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 285 expiring on 30DEC2025

Delta for 285 CE is 0.87

Historical price for 285 CE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 22.05, which was 3.4 higher than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 4

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 18.65, which was -3.7 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 2

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 22.35, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 51.3, 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 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 51.3, 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 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 51.3, 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 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 51.3, 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 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 51.3, 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 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 51.3, 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 26 Nov RBLBANK was trading at 317.50. The strike last trading price was 51.3, 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 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 51.3, 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 24 Nov RBLBANK was trading at 308.30. The strike last trading price was 51.3, 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 21 Nov RBLBANK was trading at 312.45. The strike last trading price was 51.3, 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 19 Nov RBLBANK was trading at 309.60. 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 285 PE
Delta: -0.14 Vega: 0.16 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	1.55 ₹ 4,921.25	-0.85 -2698.75	28.39	71 2,25,425	0 0	156 4,95,300
8 Dec	300.00	2.5 ₹ 7,937.5	1.55 4921.25	28.89	60 1,90,500	15 47,625	156 4,95,300
5 Dec	305.80	1.05 ₹ 3,333.75	-1 -3175.00	24.38	112 3,55,600	3 9,525	141 4,47,675
4 Dec	298.45	2 ₹ 6,350	0.4 1270.00	23.24	209 6,63,575	85 2,69,875	139 4,41,325
3 Dec	304.30	1.6 ₹ 5,080	0 0.00	25.62	58 1,84,150	10 31,750	54 1,71,450
2 Dec	302.25	1.5 ₹ 4,762.5	0.45 1428.75	23.79	69 2,19,075	11 34,925	42 1,33,350
1 Dec	307.05	1.05 ₹ 3,333.75	-7.15 -22701.25	23.54	44 1,39,700	22 69,850	22 69,850
28 Nov	312.40	8.2 ₹ 26,035	0 0.00	9.48	0 0	0 0	0 0
27 Nov	311.75	8.2 ₹ 26,035	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	8.2 ₹ 26,035	0 0.00	11.25	0 0	0 0	0 0
25 Nov	308.25	8.2 ₹ 26,035	0 0.00	8.37	0 0	0 0	0 0
24 Nov	308.30	8.2 ₹ 26,035	0 0.00	7.90	0 0	0 0	0 0
21 Nov	312.45	8.2 ₹ 26,035	0 0.00	8.52	0 0	0 0	0 0
19 Nov	309.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -0.14

Historical price for 285 PE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 156

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 2.5, which was 1.55 higher than the previous day. The implied volatity was 28.89, the open interest changed by 15 which increased total open position to 156

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 1.05, which was -1 lower than the previous day. The implied volatity was 24.38, the open interest changed by 3 which increased total open position to 141

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 23.24, the open interest changed by 85 which increased total open position to 139

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 25.62, the open interest changed by 10 which increased total open position to 54

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 23.79, the open interest changed by 11 which increased total open position to 42

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 1.05, which was -7.15 lower than the previous day. The implied volatity was 23.54, the open interest changed by 22 which increased total open position to 22

On 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 9.48, 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 8.2, 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 8.2, which was 0 lower than the previous day. The implied volatity was 11.25, 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 8.2, which was 0 lower than the previous day. The implied volatity was 8.37, 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 8.2, which was 0 lower than the previous day. The implied volatity was 7.90, 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 8.2, which was 0 lower than the previous day. The implied volatity was 8.52, 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