RBLBANK

Rbl Bank Limited

296.95 -3.75 (-1.25%)

L: 295.5 H: 305

Back to Option Chain

Historical option data for RBLBANK
17 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 305 CE
Delta: 0.34 Vega: 0.21 Theta: -0.26 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	296.95	3.65 ₹ 11,588.75	-1.15 -3651.25	29.39	765 24,28,875	172 5,46,100	727 23,08,225
16 Dec	300.70	4.75 ₹ 15,081.25	-2.05 -6508.75	26.49	762 24,19,350	189 6,00,075	558 17,71,650
15 Dec	304.30	6.95 ₹ 22,066.25	-1.55 -4921.25	27.35	363 11,52,525	34 1,07,950	369 11,71,575
12 Dec	307.60	8.7 ₹ 27,622.5	-1.9 -6032.50	23.81	435 13,81,125	30 95,250	366 11,62,050
11 Dec	311.20	10.4 ₹ 33,020	4.25 13493.75	22.29	886 28,13,050	-33 -1,04,775	339 10,76,325
10 Dec	302.00	6.2 ₹ 19,685	-1.05 -3333.75	24.23	646 20,51,050	32 1,01,600	379 12,03,325
9 Dec	304.10	7.15 ₹ 22,701.25	1.2 3810.00	23.12	780 24,76,500	14 44,450	348 11,04,900
8 Dec	300.00	5.9 ₹ 18,732.5	-2.55 -8096.25	25.35	524 16,63,700	78 2,47,650	334 10,60,450
5 Dec	305.80	8.45 ₹ 26,828.75	3 9525.00	22.13	732 23,24,100	70 2,22,250	303 9,62,025

4 Dec	298.45	5.45 ₹ 17,303.75	-3.55 -11271.25	23.57	427 13,55,725	46 1,46,050	238 7,55,650
3 Dec	304.30	8.7 ₹ 27,622.5	1.05 3333.75	24.49	568 18,03,400	77 2,44,475	194 6,15,950
2 Dec	302.25	7.85 ₹ 24,923.75	-2.25 -7143.75	23.27	254 8,06,450	73 2,31,775	115 3,65,125
1 Dec	307.05	10.25 ₹ 32,543.75	-3.65 -11588.75	23.61	99 3,14,325	19 60,325	41 1,30,175
28 Nov	312.40	13.9 ₹ 44,132.5	0.4 1270.00	21.45	5 15,875	-1 -3,175	23 73,025
27 Nov	311.75	13.5 ₹ 42,862.5	-3.4 -10795.00	20.58	5 15,875	-1 -3,175	23 73,025
26 Nov	317.50	17.1 ₹ 54,292.5	7.4 23495.00	18.74	41 1,30,175	4 12,700	23 73,025
25 Nov	308.25	10.35 ₹ 32,861.25	-27.6 -87630.00	16.09	41 1,30,175	19 60,325	19 60,325
24 Nov	308.30	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
21 Nov	312.45	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
20 Nov	313.65	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
19 Nov	309.60	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
18 Nov	314.05	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
17 Nov	316.70	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
14 Nov	318.65	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
13 Nov	315.45	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
11 Nov	320.40	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
10 Nov	324.00	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
7 Nov	328.25	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
6 Nov	325.60	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
4 Nov	323.85	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
3 Nov	328.75	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
30 Oct	324.95	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0
29 Oct	323.60	37.95 ₹ 1,20,491.25	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 305 expiring on 30DEC2025

Delta for 305 CE is 0.34

Historical price for 305 CE is as follows

On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 3.65, which was -1.15 lower than the previous day. The implied volatity was 29.39, the open interest changed by 172 which increased total open position to 727

On 16 Dec RBLBANK was trading at 300.70. The strike last trading price was 4.75, which was -2.05 lower than the previous day. The implied volatity was 26.49, the open interest changed by 189 which increased total open position to 558

On 15 Dec RBLBANK was trading at 304.30. The strike last trading price was 6.95, which was -1.55 lower than the previous day. The implied volatity was 27.35, the open interest changed by 34 which increased total open position to 369

On 12 Dec RBLBANK was trading at 307.60. The strike last trading price was 8.7, which was -1.9 lower than the previous day. The implied volatity was 23.81, the open interest changed by 30 which increased total open position to 366

On 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 10.4, which was 4.25 higher than the previous day. The implied volatity was 22.29, the open interest changed by -33 which decreased total open position to 339

On 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 6.2, which was -1.05 lower than the previous day. The implied volatity was 24.23, the open interest changed by 32 which increased total open position to 379

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 7.15, which was 1.2 higher than the previous day. The implied volatity was 23.12, the open interest changed by 14 which increased total open position to 348

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 5.9, which was -2.55 lower than the previous day. The implied volatity was 25.35, the open interest changed by 78 which increased total open position to 334

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 8.45, which was 3 higher than the previous day. The implied volatity was 22.13, the open interest changed by 70 which increased total open position to 303

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 5.45, which was -3.55 lower than the previous day. The implied volatity was 23.57, the open interest changed by 46 which increased total open position to 238

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 8.7, which was 1.05 higher than the previous day. The implied volatity was 24.49, the open interest changed by 77 which increased total open position to 194

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 7.85, which was -2.25 lower than the previous day. The implied volatity was 23.27, the open interest changed by 73 which increased total open position to 115

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 10.25, which was -3.65 lower than the previous day. The implied volatity was 23.61, the open interest changed by 19 which increased total open position to 41

On 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 13.9, which was 0.4 higher than the previous day. The implied volatity was 21.45, the open interest changed by -1 which decreased total open position to 23

On 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 13.5, which was -3.4 lower than the previous day. The implied volatity was 20.58, the open interest changed by -1 which decreased total open position to 23

On 26 Nov RBLBANK was trading at 317.50. The strike last trading price was 17.1, which was 7.4 higher than the previous day. The implied volatity was 18.74, the open interest changed by 4 which increased total open position to 23

On 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 10.35, which was -27.6 lower than the previous day. The implied volatity was 16.09, the open interest changed by 19 which increased total open position to 19

On 24 Nov RBLBANK was trading at 308.30. The strike last trading price was 37.95, 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

On 21 Nov RBLBANK was trading at 312.45. The strike last trading price was 37.95, 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

On 20 Nov RBLBANK was trading at 313.65. The strike last trading price was 37.95, 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

On 19 Nov RBLBANK was trading at 309.60. The strike last trading price was 37.95, 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

On 18 Nov RBLBANK was trading at 314.05. The strike last trading price was 37.95, 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

On 17 Nov RBLBANK was trading at 316.70. The strike last trading price was 37.95, 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

On 14 Nov RBLBANK was trading at 318.65. The strike last trading price was 37.95, 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

On 13 Nov RBLBANK was trading at 315.45. The strike last trading price was 37.95, 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

On 11 Nov RBLBANK was trading at 320.40. The strike last trading price was 37.95, 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

On 10 Nov RBLBANK was trading at 324.00. The strike last trading price was 37.95, 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

On 7 Nov RBLBANK was trading at 328.25. The strike last trading price was 37.95, 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

On 6 Nov RBLBANK was trading at 325.60. The strike last trading price was 37.95, 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

On 4 Nov RBLBANK was trading at 323.85. The strike last trading price was 37.95, 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

On 3 Nov RBLBANK was trading at 328.75. The strike last trading price was 37.95, 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

On 30 Oct RBLBANK was trading at 324.95. The strike last trading price was 37.95, 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

On 29 Oct RBLBANK was trading at 323.60. The strike last trading price was 37.95, 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

RBLBANK 30DEC2025 305 PE
Delta: -0.66 Vega: 0.21 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	296.95	10.75 ₹ 34,131.25	2.9 9207.50	28.83	146 4,63,550	31 98,425	277 8,79,475
16 Dec	300.70	7.7 ₹ 24,447.5	1.8 5715.00	25.05	283 8,98,525	5 15,875	247 7,84,225
15 Dec	304.30	5.8 ₹ 18,415	1.6 5080.00	24.50	146 4,63,550	-1 -3,175	241 7,65,175
12 Dec	307.60	4.25 ₹ 13,493.75	0.7 2222.50	22.47	383 12,16,025	38 1,20,650	243 7,71,525
11 Dec	311.20	3.6 ₹ 11,430	-3.8 -12065.00	23.41	408 12,95,400	7 22,225	206 6,54,050
10 Dec	302.00	7.35 ₹ 23,336.25	0.7 2222.50	23.58	126 4,00,050	-3 -9,525	198 6,28,650
9 Dec	304.10	6.55 ₹ 20,796.25	-2.75 -8731.25	23.98	96 3,04,800	11 34,925	201 6,38,175
8 Dec	300.00	9.25 ₹ 29,368.75	3.7 11747.50	25.12	54 1,71,450	6 19,050	190 6,03,250
5 Dec	305.80	5.8 ₹ 18,415	-3.7 -11747.50	22.23	117 3,71,475	10 31,750	184 5,84,200
4 Dec	298.45	9.5 ₹ 30,162.5	2.1 6667.50	21.68	82 2,60,350	5 15,875	176 5,58,800
3 Dec	304.30	7.15 ₹ 22,701.25	-0.8 -2540.00	23.57	123 3,90,525	-6 -19,050	164 5,20,700
2 Dec	302.25	7.5 ₹ 23,812.5	1.8 5715.00	22.62	265 8,41,375	19 60,325	201 6,38,175
1 Dec	307.05	5.9 ₹ 18,732.5	2.15 6826.25	22.61	414 13,14,450	31 98,425	186 5,90,550
28 Nov	312.40	3.8 ₹ 12,065	-0.05 -158.75	21.64	69 2,19,075	31 98,425	156 4,95,300
27 Nov	311.75	3.85 ₹ 12,223.75	1.6 5080.00	21.19	139 4,41,325	59 1,87,325	126 4,00,050
26 Nov	317.50	2.3 ₹ 7,302.5	-1.95 -6191.25	20.15	124 3,93,700	-8 -25,400	68 2,15,900
25 Nov	308.25	3.65 ₹ 11,588.75	-0.75 -2381.25	17.59	122 3,87,350	37 1,17,475	79 2,50,825
24 Nov	308.30	4.35 ₹ 13,811.25	1 3175.00	17.96	20 63,500	1 3,175	41 1,30,175
21 Nov	312.45	3.6 ₹ 11,430	-1.05 -3333.75	18.43	65 2,06,375	17 53,975	40 1,27,000
20 Nov	313.65	4.65 ₹ 14,763.75	0.15 476.25	-	0 0	0 0	0 0
19 Nov	309.60	4.65 ₹ 14,763.75	0.15 476.25	-	0 0	5 15,875	0 0
18 Nov	314.05	4.65 ₹ 14,763.75	0.15 476.25	23.14	5 15,875	4 12,700	22 69,850
17 Nov	316.70	4.5 ₹ 14,287.5	-1.1 -3492.50	24.92	3 9,525	-2 -6,350	19 60,325
14 Nov	318.65	5.6 ₹ 17,780	1.05 3333.75	27.69	3 9,525	0 0	18 57,150
13 Nov	315.45	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
11 Nov	320.40	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
10 Nov	324.00	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
7 Nov	328.25	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
6 Nov	325.60	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
4 Nov	323.85	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
3 Nov	328.75	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	0 0	0 0
30 Oct	324.95	4.55 ₹ 14,446.25	-10.1 -32067.50	-	0 0	18 57,150	0 0
29 Oct	323.60	4.55 ₹ 14,446.25	-10.1 -32067.50	25.65	22 69,850	18 57,150	18 57,150

For Rbl Bank Limited - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -0.66

Historical price for 305 PE is as follows

On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 10.75, which was 2.9 higher than the previous day. The implied volatity was 28.83, the open interest changed by 31 which increased total open position to 277

On 16 Dec RBLBANK was trading at 300.70. The strike last trading price was 7.7, which was 1.8 higher than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 247

On 15 Dec RBLBANK was trading at 304.30. The strike last trading price was 5.8, which was 1.6 higher than the previous day. The implied volatity was 24.50, the open interest changed by -1 which decreased total open position to 241

On 12 Dec RBLBANK was trading at 307.60. The strike last trading price was 4.25, which was 0.7 higher than the previous day. The implied volatity was 22.47, the open interest changed by 38 which increased total open position to 243

On 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 3.6, which was -3.8 lower than the previous day. The implied volatity was 23.41, the open interest changed by 7 which increased total open position to 206

On 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 7.35, which was 0.7 higher than the previous day. The implied volatity was 23.58, the open interest changed by -3 which decreased total open position to 198

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 6.55, which was -2.75 lower than the previous day. The implied volatity was 23.98, the open interest changed by 11 which increased total open position to 201

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 9.25, which was 3.7 higher than the previous day. The implied volatity was 25.12, the open interest changed by 6 which increased total open position to 190

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 5.8, which was -3.7 lower than the previous day. The implied volatity was 22.23, the open interest changed by 10 which increased total open position to 184

On 4 Dec RBLBANK was trading at 298.45. The strike last trading price was 9.5, which was 2.1 higher than the previous day. The implied volatity was 21.68, the open interest changed by 5 which increased total open position to 176

On 3 Dec RBLBANK was trading at 304.30. The strike last trading price was 7.15, which was -0.8 lower than the previous day. The implied volatity was 23.57, the open interest changed by -6 which decreased total open position to 164

On 2 Dec RBLBANK was trading at 302.25. The strike last trading price was 7.5, which was 1.8 higher than the previous day. The implied volatity was 22.62, the open interest changed by 19 which increased total open position to 201

On 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 5.9, which was 2.15 higher than the previous day. The implied volatity was 22.61, the open interest changed by 31 which increased total open position to 186

On 28 Nov RBLBANK was trading at 312.40. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was 21.64, the open interest changed by 31 which increased total open position to 156

On 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 3.85, which was 1.6 higher than the previous day. The implied volatity was 21.19, the open interest changed by 59 which increased total open position to 126

On 26 Nov RBLBANK was trading at 317.50. The strike last trading price was 2.3, which was -1.95 lower than the previous day. The implied volatity was 20.15, the open interest changed by -8 which decreased total open position to 68

On 25 Nov RBLBANK was trading at 308.25. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 17.59, the open interest changed by 37 which increased total open position to 79

On 24 Nov RBLBANK was trading at 308.30. The strike last trading price was 4.35, which was 1 higher than the previous day. The implied volatity was 17.96, the open interest changed by 1 which increased total open position to 41

On 21 Nov RBLBANK was trading at 312.45. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was 18.43, the open interest changed by 17 which increased total open position to 40

On 20 Nov RBLBANK was trading at 313.65. The strike last trading price was 4.65, which was 0.15 higher 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 4.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 18 Nov RBLBANK was trading at 314.05. The strike last trading price was 4.65, which was 0.15 higher than the previous day. The implied volatity was 23.14, the open interest changed by 4 which increased total open position to 22

On 17 Nov RBLBANK was trading at 316.70. The strike last trading price was 4.5, which was -1.1 lower than the previous day. The implied volatity was 24.92, the open interest changed by -2 which decreased total open position to 19

On 14 Nov RBLBANK was trading at 318.65. The strike last trading price was 5.6, which was 1.05 higher than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 18

On 13 Nov RBLBANK was trading at 315.45. The strike last trading price was 4.55, which was -10.1 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 4.55, which was -10.1 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 4.55, which was -10.1 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 4.55, which was -10.1 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 4.55, which was -10.1 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 4.55, which was -10.1 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 4.55, which was -10.1 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 4.55, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 29 Oct RBLBANK was trading at 323.60. The strike last trading price was 4.55, which was -10.1 lower than the previous day. The implied volatity was 25.65, the open interest changed by 18 which increased total open position to 18

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