RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
24 Apr 2026 01:35 PM IST
| RBLBANK 28-Apr-2026 (4d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0
Theta: -0.3
Gamma: 0.01241
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 321.10 | 18.8 | 0 | 41.58 | 0 | 0 | 136 | |||||||||
| 23 Apr | 312.45 | 18.8 | -4.050000000000001 | 41.58 | 16 | -2 | 137 | |||||||||
| 22 Apr | 317.65 | 23.25 | -2.8000000000000007 | 45.87 | 64 | -8 | 141 | |||||||||
| 21 Apr | 320.40 | 26.05 | -2.599999999999998 | 34.71 | 86 | -65 | 149 | |||||||||
| 20 Apr | 317.50 | 28.65 | 1.2999999999999972 | - | 0 | 0 | 214 | |||||||||
| 17 Apr | 315.55 | 28.65 | 1.2999999999999972 | - | 0 | 0 | 214 | |||||||||
| 16 Apr | 315.90 | 28.65 | 1.2999999999999972 | 44.6 | 0 | 0 | 214 | |||||||||
| 15 Apr | 319.70 | 28.65 | -1.1500000000000021 | 44.6 | 12 | -3 | 215 | |||||||||
| 13 Apr | 316.10 | 28.15 | -1.6500000000000021 | 34.89 | 0 | 0 | 218 | |||||||||
| 10 Apr | 322.15 | 28.15 | 4.149999999999999 | 34.89 | 9 | 2 | 216 | |||||||||
| 9 Apr | 317.70 | 24 | -6.35 | 17.58 | 1 | 0 | 214 | |||||||||
| 8 Apr | 322.85 | 30.35 | 9.6 | 31.02 | 9 | -5 | 215 | |||||||||
| 7 Apr | 312.60 | 20.75 | -4.85 | 17.08 | 11 | -1 | 219 | |||||||||
| 6 Apr | 318.15 | 25.05 | 11.95 | 27.57 | 258 | -34 | 222 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 301.00 | 13.15 | 0.55 | 25.26 | 1,332 | 67 | 237 | |||||||||
| 1 Apr | 301.65 | 12.8 | 5.3 | 24.58 | 437 | 53 | 171 | |||||||||
| 30 Mar | 289.75 | 7.1 | -6.25 | 23.95 | 306 | 117 | 118 | |||||||||
| 27 Mar | 295.65 | 13.35 | -30 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 303.95 | 13.35 | -30 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 296.60 | 13.35 | -30 | 30.91 | 2 | 1 | 1 | |||||||||
| 23 Mar | 289.30 | 43.35 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 43.35 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 43.35 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 43.35 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 313.15 | 43.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 295 expiring on 28APR2026
Delta for 295 CE is 0.88
Historical price for 295 CE is as follows
On 24 Apr RBLBANK was trading at 321.10. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 136
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 18.8, which was -4.050000000000001 lower than the previous day. The implied volatity was 41.58, the open interest changed by -2 which decreased total open position to 137
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 23.25, which was -2.8000000000000007 lower than the previous day. The implied volatity was 45.87, the open interest changed by -8 which decreased total open position to 141
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 26.05, which was -2.599999999999998 lower than the previous day. The implied volatity was 34.71, the open interest changed by -65 which decreased total open position to 149
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 28.65, which was 1.2999999999999972 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 28.65, which was 1.2999999999999972 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 28.65, which was 1.2999999999999972 higher than the previous day. The implied volatity was 44.6, the open interest changed by 0 which decreased total open position to 214
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 28.65, which was -1.1500000000000021 lower than the previous day. The implied volatity was 44.6, the open interest changed by -3 which decreased total open position to 215
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 28.15, which was -1.6500000000000021 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 218
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 28.15, which was 4.149999999999999 higher than the previous day. The implied volatity was 34.89, the open interest changed by 2 which increased total open position to 216
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 24, which was -6.35 lower than the previous day. The implied volatity was 17.58, the open interest changed by 0 which decreased total open position to 214
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 30.35, which was 9.6 higher than the previous day. The implied volatity was 31.02, the open interest changed by -5 which decreased total open position to 215
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 20.75, which was -4.85 lower than the previous day. The implied volatity was 17.08, the open interest changed by -1 which decreased total open position to 219
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 25.05, which was 11.95 higher than the previous day. The implied volatity was 27.57, the open interest changed by -34 which decreased total open position to 222
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 13.15, which was 0.55 higher than the previous day. The implied volatity was 25.26, the open interest changed by 67 which increased total open position to 237
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 12.8, which was 5.3 higher than the previous day. The implied volatity was 24.58, the open interest changed by 53 which increased total open position to 171
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 7.1, which was -6.25 lower than the previous day. The implied volatity was 23.95, the open interest changed by 117 which increased total open position to 118
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 13.35, which was -30 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 13.35, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 13.35, which was -30 lower than the previous day. The implied volatity was 30.91, the open interest changed by 1 which increased total open position to 1
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 43.35, which was 0 lower than the previous day. The implied volatity was 0.94, 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 43.35, 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 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 43.35, which was 0 lower than the previous day. The implied volatity was 0.15, 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 43.35, 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 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 43.35, 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 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 43.35, which was 0 lower than the previous day. The implied volatity was 0.12, 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 43.35, 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 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 43.35, 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 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 43.35, 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 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 43.35, 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 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 43.35, which was 0 lower than the previous day. The implied volatity was 0.06, 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 43.35, 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 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 43.35, 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 43.35, 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 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 43.35, 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
| RBLBANK 28-Apr-2026 (4d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.25
Gamma: 0.00733
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 321.10 | 0.6 | -0.050000000000000044 | 52.63 | 188 | 25 | 422 |
| 23 Apr | 312.45 | 0.6 | -0.09999999999999998 | 38.1 | 58 | 27 | 402 |
| 22 Apr | 317.65 | 0.8 | 0.15000000000000002 | 44.45 | 73 | 3 | 371 |
| 21 Apr | 320.40 | 0.6 | -0.30000000000000004 | 41.07 | 17 | -3 | 369 |
| 20 Apr | 317.50 | 0.85 | -0.15000000000000002 | 38.14 | 203 | -117 | 378 |
| 17 Apr | 315.55 | 1 | -0.5 | 33.9 | 157 | 19 | 522 |
| 16 Apr | 315.90 | 1.6 | 0.30000000000000004 | 36.85 | 265 | 5 | 503 |
| 15 Apr | 319.70 | 1.2 | -0.95 | 36.14 | 461 | -8 | 498 |
| 13 Apr | 316.10 | 2 | 0.19999999999999996 | 35.74 | 391 | -62 | 509 |
| 10 Apr | 322.15 | 1.8 | -0.1499999999999999 | 37.83 | 69 | -14 | 570 |
| 9 Apr | 317.70 | 1.9 | 0.2 | 33.76 | 55 | -19 | 585 |
| 8 Apr | 322.85 | 1.7 | -1.65 | 36.2 | 158 | -17 | 603 |
| 7 Apr | 312.60 | 3.5 | 0.8 | 37.17 | 328 | -13 | 625 |
| 6 Apr | 318.15 | 2.7 | -2.35 | 35.53 | 985 | 49 | 641 |
| 2 Apr | 301.00 | 5.2 | -0.05 | 28.17 | 1,234 | 44 | 593 |
| 1 Apr | 301.65 | 5.5 | -5.3 | 28.18 | 919 | 224 | 549 |
| 30 Mar | 289.75 | 10.65 | 1.6 | 30.01 | 511 | 73 | 325 |
| 27 Mar | 295.65 | 8.7 | 2.5 | 30.65 | 338 | 209 | 223 |
| 25 Mar | 303.95 | 6.2 | -3.65 | 30.38 | 14 | 6 | 14 |
| 24 Mar | 296.60 | 9.8 | -3.05 | 32.2 | 7 | 4 | 7 |
| 23 Mar | 289.30 | 12.85 | 2.15 | 31.72 | 4 | -1 | 1 |
| 20 Mar | 297.25 | 10.7 | 0 | 34.7 | 1 | 0 | 0 |
| 19 Mar | 292.10 | 10.7 | 2.2 | - | 0 | 0 | 1 |
| 18 Mar | 301.35 | 10.7 | 2.2 | - | 0 | 1 | 0 |
| 17 Mar | 297.70 | 10.7 | 2.2 | 33.88 | 1 | 0 | 0 |
| 16 Mar | 296.05 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 13 Mar | 294.75 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 12 Mar | 299.80 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 11 Mar | 297.70 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 10 Mar | 308.40 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 9 Mar | 297.90 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 6 Mar | 303.80 | 8.5 | -0.45 | - | 0 | 0 | 0 |
| 5 Mar | 310.10 | 8.5 | -0.45 | 35.55 | 2 | 1 | 1 |
| 4 Mar | 306.05 | 8.95 | 0 | 4.21 | 0 | 0 | 0 |
| 2 Mar | 313.15 | 8.95 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 295 expiring on 28APR2026
Delta for 295 PE is -0.07
Historical price for 295 PE is as follows
On 24 Apr RBLBANK was trading at 321.10. The strike last trading price was 0.6, which was -0.050000000000000044 lower than the previous day. The implied volatity was 52.63, the open interest changed by 25 which increased total open position to 422
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 0.6, which was -0.09999999999999998 lower than the previous day. The implied volatity was 38.1, the open interest changed by 27 which increased total open position to 402
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 0.8, which was 0.15000000000000002 higher than the previous day. The implied volatity was 44.45, the open interest changed by 3 which increased total open position to 371
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 0.6, which was -0.30000000000000004 lower than the previous day. The implied volatity was 41.07, the open interest changed by -3 which decreased total open position to 369
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 0.85, which was -0.15000000000000002 lower than the previous day. The implied volatity was 38.14, the open interest changed by -117 which decreased total open position to 378
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 33.9, the open interest changed by 19 which increased total open position to 522
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 1.6, which was 0.30000000000000004 higher than the previous day. The implied volatity was 36.85, the open interest changed by 5 which increased total open position to 503
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 36.14, the open interest changed by -8 which decreased total open position to 498
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 2, which was 0.19999999999999996 higher than the previous day. The implied volatity was 35.74, the open interest changed by -62 which decreased total open position to 509
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 1.8, which was -0.1499999999999999 lower than the previous day. The implied volatity was 37.83, the open interest changed by -14 which decreased total open position to 570
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was 33.76, the open interest changed by -19 which decreased total open position to 585
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 36.2, the open interest changed by -17 which decreased total open position to 603
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 3.5, which was 0.8 higher than the previous day. The implied volatity was 37.17, the open interest changed by -13 which decreased total open position to 625
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 2.7, which was -2.35 lower than the previous day. The implied volatity was 35.53, the open interest changed by 49 which increased total open position to 641
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was 28.17, the open interest changed by 44 which increased total open position to 593
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 5.5, which was -5.3 lower than the previous day. The implied volatity was 28.18, the open interest changed by 224 which increased total open position to 549
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 10.65, which was 1.6 higher than the previous day. The implied volatity was 30.01, the open interest changed by 73 which increased total open position to 325
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 8.7, which was 2.5 higher than the previous day. The implied volatity was 30.65, the open interest changed by 209 which increased total open position to 223
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 6.2, which was -3.65 lower than the previous day. The implied volatity was 30.38, the open interest changed by 6 which increased total open position to 14
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was 32.2, the open interest changed by 4 which increased total open position to 7
On 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 12.85, which was 2.15 higher than the previous day. The implied volatity was 31.72, the open interest changed by -1 which decreased total open position to 1
On 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 34.7, 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 10.7, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 10.7, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 10.7, which was 2.2 higher than the previous day. The implied volatity was 33.88, 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 8.5, which was -0.45 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 8.5, which was -0.45 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 8.5, which was -0.45 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 8.5, which was -0.45 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 8.5, which was -0.45 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 8.5, which was -0.45 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 8.5, which was -0.45 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 8.5, which was -0.45 lower than the previous day. The implied volatity was 35.55, the open interest changed by 1 which increased total open position to 1
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 8.95, 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
