RBLBANK

Rbl Bank Limited

305.95 +2.35 (0.77%)

L: 303.95 H: 312.45

Back to Option Chain

Historical option data for RBLBANK
24 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 27-JAN-2026 300 CE
Delta: 0.66 Vega: 0.34 Theta: -0.16 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	305.95	12.15 ₹ 38,576.25	0.25 793.75	21.13	148 4,69,900	33 1,04,775	194 6,15,950
23 Dec	303.60	11.55 ₹ 36,671.25	-0.55 -1746.25	22.55	71 2,25,425	-1 -3,175	159 5,04,825
22 Dec	303.10	12.6 ₹ 40,005	1.45 4603.75	23.44	82 2,60,350	0 0	160 5,08,000
19 Dec	300.25	11.2 ₹ 35,560	1.25 3968.75	24.91	44 1,39,700	1 3,175	159 5,04,825
18 Dec	298.75	9.9 ₹ 31,432.5	0.25 793.75	23.01	73 2,31,775	21 66,675	158 5,01,650
17 Dec	296.95	9.45 ₹ 30,003.75	-3.15 -10001.25	23.76	153 4,85,775	119 3,77,825	137 4,34,975
16 Dec	300.70	12.75 ₹ 40,481.25	-2.45 -7778.75	26.34	18 57,150	9 28,575	17 53,975
15 Dec	304.30	15.2 ₹ 48,260	-2.8 -8890.00	26.54	2 6,350	1 3,175	7 22,225
12 Dec	307.60	18 ₹ 57,150	4.1 13017.50	-	0 0	0 0	6 19,050
11 Dec	311.20	18 ₹ 57,150	4.1 13017.50	19.74	4 12,700	1 3,175	7 22,225
10 Dec	302.00	13.9 ₹ 44,132.5	0.3 952.50	-	0 0	0 0	6 19,050
9 Dec	304.10	13.9 ₹ 44,132.5	0.3 952.50	21.20	4 12,700	3 9,525	5 15,875
8 Dec	300.00	13.6 ₹ 43,180	-26.4 -83820.00	-	0 0	0 0	2 6,350
5 Dec	305.80	13.6 ₹ 43,180	-26.4 -83820.00	16.71	1 3,175	0 0	1 3,175
1 Dec	307.05	40 ₹ 1,27,000	-6.35 -20161.25	-	0 0	0 0	0 0
27 Nov	311.75	40 ₹ 1,27,000	-6.35 -20161.25	-	0 0	0 0	0 0
21 Nov	312.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	313.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	314.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	316.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

14 Nov	318.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	315.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	319.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	320.40	0 ₹ 0	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
6 Nov	325.60	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
31 Oct	326.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	324.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 300 expiring on 27JAN2026

Delta for 300 CE is 0.66

Historical price for 300 CE is as follows

On 24 Dec RBLBANK was trading at 305.95. The strike last trading price was 12.15, which was 0.25 higher than the previous day. The implied volatity was 21.13, the open interest changed by 33 which increased total open position to 194

On 23 Dec RBLBANK was trading at 303.60. The strike last trading price was 11.55, which was -0.55 lower than the previous day. The implied volatity was 22.55, the open interest changed by -1 which decreased total open position to 159

On 22 Dec RBLBANK was trading at 303.10. The strike last trading price was 12.6, which was 1.45 higher than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 160

On 19 Dec RBLBANK was trading at 300.25. The strike last trading price was 11.2, which was 1.25 higher than the previous day. The implied volatity was 24.91, the open interest changed by 1 which increased total open position to 159

On 18 Dec RBLBANK was trading at 298.75. The strike last trading price was 9.9, which was 0.25 higher than the previous day. The implied volatity was 23.01, the open interest changed by 21 which increased total open position to 158

On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 9.45, which was -3.15 lower than the previous day. The implied volatity was 23.76, the open interest changed by 119 which increased total open position to 137

On 16 Dec RBLBANK was trading at 300.70. The strike last trading price was 12.75, which was -2.45 lower than the previous day. The implied volatity was 26.34, the open interest changed by 9 which increased total open position to 17

On 15 Dec RBLBANK was trading at 304.30. The strike last trading price was 15.2, which was -2.8 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 7

On 12 Dec RBLBANK was trading at 307.60. The strike last trading price was 18, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 18, which was 4.1 higher than the previous day. The implied volatity was 19.74, the open interest changed by 1 which increased total open position to 7

On 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 13.9, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 13.9, which was 0.3 higher than the previous day. The implied volatity was 21.20, the open interest changed by 3 which increased total open position to 5

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 13.6, which was -26.4 lower than the previous day. The implied volatity was -, 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 13.6, which was -26.4 lower than the previous day. The implied volatity was 16.71, the open interest changed by 0 which decreased total open position to 1

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 40, which was -6.35 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 40, which was -6.35 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 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 20 Nov RBLBANK was trading at 313.65. 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 18 Nov RBLBANK was trading at 314.05. 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 17 Nov RBLBANK was trading at 316.70. 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 14 Nov RBLBANK was trading at 318.65. 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 13 Nov RBLBANK was trading at 315.45. 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 12 Nov RBLBANK was trading at 319.55. 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 11 Nov RBLBANK was trading at 320.40. 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 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 6 Nov RBLBANK was trading at 325.60. 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

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

On 31 Oct RBLBANK was trading at 326.35. 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 30 Oct RBLBANK was trading at 324.95. 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 27JAN2026 300 PE
Delta: -0.34 Vega: 0.34 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	305.95	4.9 ₹ 15,557.5	-1.05 -3333.75	22.25	356 11,30,300	101 3,20,675	280 8,89,000
23 Dec	303.60	5.95 ₹ 18,891.25	-0.95 -3016.25	23.00	43 1,36,525	14 44,450	177 5,61,975
22 Dec	303.10	6.9 ₹ 21,907.5	-0.8 -2540.00	26.33	27 85,725	2 6,350	162 5,14,350
19 Dec	300.25	7.7 ₹ 24,447.5	-0.8 -2540.00	23.33	17 53,975	5 15,875	160 5,08,000
18 Dec	298.75	8.5 ₹ 26,987.5	-1.15 -3651.25	23.70	5 15,875	0 0	155 4,92,125
17 Dec	296.95	9.8 ₹ 31,115	0.75 2381.25	24.78	149 4,73,075	86 2,73,050	110 3,49,250
16 Dec	300.70	9.05 ₹ 28,733.75	2.65 8413.75	27.11	19 60,325	11 34,925	25 79,375
15 Dec	304.30	6.4 ₹ 20,320	1.65 5238.75	23.78	5 15,875	2 6,350	13 41,275
12 Dec	307.60	4.75 ₹ 15,081.25	0 0.00	21.88	3 9,525	0 0	10 31,750
11 Dec	311.20	4.95 ₹ 15,716.25	-3 -9525.00	24.46	8 25,400	2 6,350	10 31,750
10 Dec	302.00	7.95 ₹ 25,241.25	-2 -6350.00	24.48	1 3,175	0 0	7 22,225
9 Dec	304.10	9.95 ₹ 31,591.25	3.8 12065.00	-	0 0	4 12,700	0 0
8 Dec	300.00	9.95 ₹ 31,591.25	3.8 12065.00	26.27	4 12,700	3 9,525	6 19,050
5 Dec	305.80	6.15 ₹ 19,526.25	1.2 3810.00	-	0 0	0 0	0 0
1 Dec	307.05	6.15 ₹ 19,526.25	1.2 3810.00	23.05	1 3,175	0 0	2 6,350
27 Nov	311.75	4.95 ₹ 15,716.25	-11.75 -37306.25	23.31	2 6,350	1 3,175	1 3,175
21 Nov	312.45	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
20 Nov	313.65	16.7 ₹ 53,022.5	0 0.00	4.27	0 0	0 0	0 0
18 Nov	314.05	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
17 Nov	316.70	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
14 Nov	318.65	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
13 Nov	315.45	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
12 Nov	319.55	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
11 Nov	320.40	16.7 ₹ 53,022.5	0 0.00	5.59	0 0	0 0	0 0
10 Nov	324.00	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
7 Nov	328.25	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
6 Nov	325.60	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
4 Nov	323.85	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
3 Nov	328.75	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
31 Oct	326.35	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
30 Oct	324.95	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 300 expiring on 27JAN2026

Delta for 300 PE is -0.34

Historical price for 300 PE is as follows

On 24 Dec RBLBANK was trading at 305.95. The strike last trading price was 4.9, which was -1.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 101 which increased total open position to 280

On 23 Dec RBLBANK was trading at 303.60. The strike last trading price was 5.95, which was -0.95 lower than the previous day. The implied volatity was 23.00, the open interest changed by 14 which increased total open position to 177

On 22 Dec RBLBANK was trading at 303.10. The strike last trading price was 6.9, which was -0.8 lower than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 162

On 19 Dec RBLBANK was trading at 300.25. The strike last trading price was 7.7, which was -0.8 lower than the previous day. The implied volatity was 23.33, the open interest changed by 5 which increased total open position to 160

On 18 Dec RBLBANK was trading at 298.75. The strike last trading price was 8.5, which was -1.15 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 155

On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 9.8, which was 0.75 higher than the previous day. The implied volatity was 24.78, the open interest changed by 86 which increased total open position to 110

On 16 Dec RBLBANK was trading at 300.70. The strike last trading price was 9.05, which was 2.65 higher than the previous day. The implied volatity was 27.11, the open interest changed by 11 which increased total open position to 25

On 15 Dec RBLBANK was trading at 304.30. The strike last trading price was 6.4, which was 1.65 higher than the previous day. The implied volatity was 23.78, the open interest changed by 2 which increased total open position to 13

On 12 Dec RBLBANK was trading at 307.60. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 10

On 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 4.95, which was -3 lower than the previous day. The implied volatity was 24.46, the open interest changed by 2 which increased total open position to 10

On 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 7.95, which was -2 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 7

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 9.95, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 9.95, which was 3.8 higher than the previous day. The implied volatity was 26.27, the open interest changed by 3 which increased total open position to 6

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 6.15, which was 1.2 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 6.15, which was 1.2 higher than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 2

On 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 4.95, which was -11.75 lower than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 1

On 21 Nov RBLBANK was trading at 312.45. The strike last trading price was 16.7, 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 16.7, which was 0 lower than the previous day. The implied volatity was 4.27, 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 16.7, 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 Nov RBLBANK was trading at 316.70. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 318.65. The strike last trading price was 16.7, 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 16.7, 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 16.7, 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 Nov RBLBANK was trading at 320.40. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 5.59, 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 16.7, 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 16.7, 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 Nov RBLBANK was trading at 325.60. The strike last trading price was 16.7, 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 16.7, 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 16.7, 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 31 Oct RBLBANK was trading at 326.35. The strike last trading price was 16.7, 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 30 Oct RBLBANK was trading at 324.95. The strike last trading price was 16.7, 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

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