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 295 CE
Delta: 0.74 Vega: 0.24 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	13.8 ₹ 43,815	2.55 8096.25	25.00	31 98,425	5 15,875	50 1,58,750
8 Dec	300.00	11.25 ₹ 35,718.75	-3.25 -10318.75	25.99	11 34,925	4 12,700	45 1,42,875
5 Dec	305.80	14.5 ₹ 46,037.5	3.85 12223.75	20.10	29 92,075	4 12,700	40 1,27,000
4 Dec	298.45	10.6 ₹ 33,655	-33.7 -106997.50	24.36	60 1,90,500	33 1,04,775	33 1,04,775
3 Dec	304.30	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
2 Dec	302.25	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
1 Dec	307.05	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
28 Nov	312.40	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
27 Nov	311.75	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
25 Nov	308.25	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
24 Nov	308.30	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
21 Nov	312.45	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
20 Nov	313.65	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
19 Nov	309.60	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
18 Nov	314.05	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
13 Nov	315.45	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0

12 Nov	319.55	44.3 ₹ 1,40,652.5	0 0.00	-	0 0	0 0	0 0
10 Nov	324.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	328.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	323.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	328.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 295 expiring on 30DEC2025

Delta for 295 CE is 0.74

Historical price for 295 CE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 13.8, which was 2.55 higher than the previous day. The implied volatity was 25.00, the open interest changed by 5 which increased total open position to 50

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 11.25, which was -3.25 lower than the previous day. The implied volatity was 25.99, the open interest changed by 4 which increased total open position to 45

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 14.5, which was 3.85 higher than the previous day. The implied volatity was 20.10, the open interest changed by 4 which increased total open position to 40

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 10.6, which was -33.7 lower than the previous day. The implied volatity was 24.36, the open interest changed by 33 which increased total open position to 33

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 20 Nov RBLBANK was trading at 313.65. The strike last trading price was 44.3, 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 44.3, 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 18 Nov RBLBANK was trading at 314.05. The strike last trading price was 44.3, 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 13 Nov RBLBANK was trading at 315.45. The strike last trading price was 44.3, 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 12 Nov RBLBANK was trading at 319.55. The strike last trading price was 44.3, 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 10 Nov RBLBANK was trading at 324.00. 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 7 Nov RBLBANK was trading at 328.25. 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 4 Nov RBLBANK was trading at 323.85. 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 3 Nov RBLBANK was trading at 328.75. 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 295 PE
Delta: -0.27 Vega: 0.24 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	304.10	3.2 ₹ 10,160	-1.5 -4762.50	25.80	224 7,11,200	54 1,71,450	153 4,85,775
8 Dec	300.00	4.9 ₹ 15,557.5	2.6 8255.00	26.62	105 3,33,375	4 12,700	99 3,14,325
5 Dec	305.80	2.3 ₹ 7,302.5	-2.45 -7778.75	21.88	85 2,69,875	-4 -12,700	95 3,01,625
4 Dec	298.45	4.6 ₹ 14,605	0.95 3016.25	22.02	186 5,90,550	41 1,30,175	103 3,27,025
3 Dec	304.30	3.75 ₹ 11,906.25	-0.5 -1587.50	25.17	85 2,69,875	15 47,625	60 1,90,500
2 Dec	302.25	4.25 ₹ 13,493.75	-6.85 -21748.75	25.32	64 2,03,200	37 1,17,475	37 1,17,475
1 Dec	307.05	11.1 ₹ 35,242.5	0 0.00	4.92	0 0	0 0	0 0
28 Nov	312.40	11.1 ₹ 35,242.5	0 0.00	6.54	0 0	0 0	0 0
27 Nov	311.75	11.1 ₹ 35,242.5	0 0.00	6.36	0 0	0 0	0 0
26 Nov	317.50	11.1 ₹ 35,242.5	0 0.00	7.73	0 0	0 0	0 0
25 Nov	308.25	11.1 ₹ 35,242.5	0 0.00	5.45	0 0	0 0	0 0
24 Nov	308.30	11.1 ₹ 35,242.5	0 0.00	4.97	0 0	0 0	0 0
21 Nov	312.45	11.1 ₹ 35,242.5	0 0.00	5.77	0 0	0 0	0 0
20 Nov	313.65	11.1 ₹ 35,242.5	0 0.00	6.24	0 0	0 0	0 0
19 Nov	309.60	11.1 ₹ 35,242.5	0 0.00	5.33	0 0	0 0	0 0
18 Nov	314.05	11.1 ₹ 35,242.5	0 0.00	6.37	0 0	0 0	0 0
13 Nov	315.45	11.1 ₹ 35,242.5	0 0.00	6.36	0 0	0 0	0 0
12 Nov	319.55	11.1 ₹ 35,242.5	0 0.00	7.38	0 0	0 0	0 0
10 Nov	324.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	328.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	323.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	328.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 295 expiring on 30DEC2025

Delta for 295 PE is -0.27

Historical price for 295 PE is as follows

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 3.2, which was -1.5 lower than the previous day. The implied volatity was 25.80, the open interest changed by 54 which increased total open position to 153

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 4.9, which was 2.6 higher than the previous day. The implied volatity was 26.62, the open interest changed by 4 which increased total open position to 99

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 2.3, which was -2.45 lower than the previous day. The implied volatity was 21.88, the open interest changed by -4 which decreased total open position to 95

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 4.6, which was 0.95 higher than the previous day. The implied volatity was 22.02, the open interest changed by 41 which increased total open position to 103

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was 25.17, the open interest changed by 15 which increased total open position to 60

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 4.25, which was -6.85 lower than the previous day. The implied volatity was 25.32, the open interest changed by 37 which increased total open position to 37

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 4.92, 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 11.1, which was 0 lower than the previous day. The implied volatity was 6.54, 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 11.1, which was 0 lower than the previous day. The implied volatity was 6.36, 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 11.1, which was 0 lower than the previous day. The implied volatity was 7.73, 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 11.1, which was 0 lower than the previous day. The implied volatity was 5.45, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.97, 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 11.1, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

On 20 Nov RBLBANK was trading at 313.65. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 6.24, 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 11.1, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0

On 18 Nov RBLBANK was trading at 314.05. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RBLBANK was trading at 315.45. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0

On 12 Nov RBLBANK was trading at 319.55. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 7.38, 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