RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
09 Apr 2026 09:32 AM IST
| RBLBANK 28-Apr-2026 (19d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.25
Theta: -0.29
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 318.15 | 19 | -3.25 | 36.69 | 1 | 0 | 454 | |||||||||
| 8 Apr | 322.85 | 21.95 | 6.85 | 31.29 | 119 | -2 | 454 | |||||||||
| 7 Apr | 312.60 | 16.4 | -1.95 | 34.82 | 284 | -23 | 458 | |||||||||
| 6 Apr | 318.15 | 17.25 | 9.55 | 28.41 | 2,349 | -137 | 490 | |||||||||
| 2 Apr | 301.00 | 7.6 | 0.6 | 25.34 | 1,476 | 108 | 618 | |||||||||
| 1 Apr | 301.65 | 6.85 | 2.85 | 23.2 | 1,950 | 317 | 515 | |||||||||
| 30 Mar | 289.75 | 3.6 | -3.85 | 24.21 | 461 | 99 | 201 | |||||||||
| 27 Mar | 295.65 | 7.5 | -4.8 | 28.59 | 134 | 82 | 90 | |||||||||
| 25 Mar | 303.95 | 12.3 | -24.4 | 31.1 | 14 | 7 | 7 | |||||||||
| 24 Mar | 296.60 | 36.7 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 36.7 | 0 | 4.03 | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 36.7 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 36.7 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 301.35 | 36.7 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 36.7 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 36.7 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 36.7 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 36.7 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 36.7 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 36.7 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 36.7 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 313.15 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 319.75 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 326.85 | 36.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 305 expiring on 28APR2026
Delta for 305 CE is 0.72
Historical price for 305 CE is as follows
On 9 Apr RBLBANK was trading at 318.15. The strike last trading price was 19, which was -3.25 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 454
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 21.95, which was 6.85 higher than the previous day. The implied volatity was 31.29, the open interest changed by -2 which decreased total open position to 454
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 16.4, which was -1.95 lower than the previous day. The implied volatity was 34.82, the open interest changed by -23 which decreased total open position to 458
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 17.25, which was 9.55 higher than the previous day. The implied volatity was 28.41, the open interest changed by -137 which decreased total open position to 490
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 7.6, which was 0.6 higher than the previous day. The implied volatity was 25.34, the open interest changed by 108 which increased total open position to 618
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 6.85, which was 2.85 higher than the previous day. The implied volatity was 23.2, the open interest changed by 317 which increased total open position to 515
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 3.6, which was -3.85 lower than the previous day. The implied volatity was 24.21, the open interest changed by 99 which increased total open position to 201
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 7.5, which was -4.8 lower than the previous day. The implied volatity was 28.59, the open interest changed by 82 which increased total open position to 90
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 12.3, which was -24.4 lower than the previous day. The implied volatity was 31.1, the open interest changed by 7 which increased total open position to 7
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 2.15, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.03, 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 36.7, which was 0 lower than the previous day. The implied volatity was 1.48, 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 36.7, which was 0 lower than the previous day. The implied volatity was 2.7, 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 36.7, which was 0 lower than the previous day. The implied volatity was 0.59, 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 36.7, which was 0 lower than the previous day. The implied volatity was 1.3, 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 36.7, which was 0 lower than the previous day. The implied volatity was 1.72, 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 36.7, which was 0 lower than the previous day. The implied volatity was 2.17, 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 36.7, which was 0 lower than the previous day. The implied volatity was 0.25, 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 36.7, which was 0 lower than the previous day. The implied volatity was 1.16, 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 36.7, which was 0 lower than the previous day. The implied volatity was 0.09, 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 36.7, which was 0 lower than the previous day. The implied volatity was 0.6, 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 36.7, 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 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 36.7, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was 36.7, 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 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 36.7, 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 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 36.7, 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 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 36.7, 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
| RBLBANK 28-Apr-2026 (19d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.24
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 318.15 | 4.2 | 1.1 | 34.03 | 38 | 0 | 351 |
| 8 Apr | 322.85 | 3.05 | -3.1 | 33.76 | 288 | 31 | 353 |
| 7 Apr | 312.60 | 6.25 | 1.35 | 36.29 | 521 | -98 | 323 |
| 6 Apr | 318.15 | 4.85 | -4.7 | 34.02 | 1,446 | 233 | 423 |
| 2 Apr | 301.00 | 9.75 | 0.3 | 28.5 | 273 | 19 | 188 |
| 1 Apr | 301.65 | 10.1 | -7.15 | 28.4 | 347 | 95 | 170 |
| 30 Mar | 289.75 | 18.25 | 3.25 | 34.81 | 20 | 7 | 76 |
| 27 Mar | 295.65 | 14.8 | 5.4 | 33.11 | 44 | 8 | 68 |
| 25 Mar | 303.95 | 9.4 | -2.8 | 27.64 | 70 | 59 | 59 |
| 24 Mar | 296.60 | 12.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 289.30 | 12.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 297.25 | 12.2 | 0 | 0.06 | 0 | 0 | 0 |
| 19 Mar | 292.10 | 12.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 301.35 | 12.2 | 0 | 0.09 | 0 | 0 | 0 |
| 17 Mar | 297.70 | 12.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 296.05 | 12.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 294.75 | 12.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 299.80 | 12.2 | 0 | 0.17 | 0 | 0 | 0 |
| 11 Mar | 297.70 | 12.2 | 0 | 0.07 | 0 | 0 | 0 |
| 10 Mar | 308.40 | 12.2 | 0 | 2.32 | 0 | 0 | 0 |
| 9 Mar | 297.90 | 12.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 303.80 | 12.2 | 0 | 0.63 | 0 | 0 | 0 |
| 5 Mar | 310.10 | 12.2 | 0 | 2.37 | 0 | 0 | 0 |
| 4 Mar | 306.05 | 12.2 | 0 | 1.67 | 0 | 0 | 0 |
| 2 Mar | 313.15 | 12.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 319.75 | 12.2 | 0 | 4.64 | 0 | 0 | 0 |
| 26 Feb | 326.85 | 12.2 | 0 | 6.02 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 305 expiring on 28APR2026
Delta for 305 PE is -0.27
Historical price for 305 PE is as follows
On 9 Apr RBLBANK was trading at 318.15. The strike last trading price was 4.2, which was 1.1 higher than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 351
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 3.05, which was -3.1 lower than the previous day. The implied volatity was 33.76, the open interest changed by 31 which increased total open position to 353
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 6.25, which was 1.35 higher than the previous day. The implied volatity was 36.29, the open interest changed by -98 which decreased total open position to 323
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 4.85, which was -4.7 lower than the previous day. The implied volatity was 34.02, the open interest changed by 233 which increased total open position to 423
On 2 Apr RBLBANK was trading at 301.00. The strike last trading price was 9.75, which was 0.3 higher than the previous day. The implied volatity was 28.5, the open interest changed by 19 which increased total open position to 188
On 1 Apr RBLBANK was trading at 301.65. The strike last trading price was 10.1, which was -7.15 lower than the previous day. The implied volatity was 28.4, the open interest changed by 95 which increased total open position to 170
On 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 18.25, which was 3.25 higher than the previous day. The implied volatity was 34.81, the open interest changed by 7 which increased total open position to 76
On 27 Mar RBLBANK was trading at 295.65. The strike last trading price was 14.8, which was 5.4 higher than the previous day. The implied volatity was 33.11, the open interest changed by 8 which increased total open position to 68
On 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 9.4, which was -2.8 lower than the previous day. The implied volatity was 27.64, the open interest changed by 59 which increased total open position to 59
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 12.2, 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 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 12.2, 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 20 Mar RBLBANK was trading at 297.25. The strike last trading price was 12.2, 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 19 Mar RBLBANK was trading at 292.10. The strike last trading price was 12.2, 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 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 0.09, 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 12.2, 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 16 Mar RBLBANK was trading at 296.05. The strike last trading price was 12.2, 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 13 Mar RBLBANK was trading at 294.75. The strike last trading price was 12.2, 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 12 Mar RBLBANK was trading at 299.80. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 0.17, 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 12.2, which was 0 lower than the previous day. The implied volatity was 0.07, 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 12.2, which was 0 lower than the previous day. The implied volatity was 2.32, 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 12.2, 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 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 0.63, 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 12.2, which was 0 lower than the previous day. The implied volatity was 2.37, 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 12.2, which was 0 lower than the previous day. The implied volatity was 1.67, 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 12.2, 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 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
