RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
11 Mar 2026 04:11 PM IST
| RBLBANK 30-MAR-2026 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.26
Theta: -0.26
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 297.70 | 6.1 | -4.8 | 32.97 | 1,168 | 174 | 575 | |||||||||
| 10 Mar | 308.40 | 11.5 | 4.95 | 28.46 | 961 | 28 | 403 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 297.90 | 6.75 | -3.2 | 31.01 | 1,099 | 99 | 375 | |||||||||
| 6 Mar | 303.80 | 9.6 | -4.4 | 30.98 | 356 | 120 | 276 | |||||||||
| 5 Mar | 310.10 | 13.55 | 0.9 | 31.02 | 190 | -7 | 157 | |||||||||
| 4 Mar | 306.05 | 12.7 | -4.85 | 32.67 | 486 | 86 | 154 | |||||||||
| 2 Mar | 313.15 | 17.9 | -11.3 | 33.42 | 310 | 66 | 68 | |||||||||
| 27 Feb | 319.75 | 29.2 | 1.2 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 326.85 | 29.2 | 1.2 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 329.80 | 29.2 | 1.2 | 25.18 | 1 | 0 | 3 | |||||||||
| 24 Feb | 326.00 | 28 | 6 | 23.73 | 4 | 0 | 2 | |||||||||
| 23 Feb | 320.90 | 22 | -12 | 28 | 2 | 0 | 1 | |||||||||
| 20 Feb | 329.00 | 34 | 17 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 332.55 | 34 | 17 | 33.85 | 1 | 0 | 1 | |||||||||
| 18 Feb | 325.80 | 17 | -1.65 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 322.25 | 17 | -1.65 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 314.35 | 17 | -1.65 | 23.53 | 1 | 0 | 0 | |||||||||
| 13 Feb | 313.80 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 317.00 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 308.80 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 306.70 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 308.15 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 302.10 | 18.65 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 5 Feb | 304.40 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 305.80 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 304.75 | 18.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 296.95 | 18.65 | 0 | 2.65 | 0 | 0 | 0 | |||||||||
| 1 Feb | 292.00 | 18.65 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 30 Jan | 298.75 | 18.65 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.20 | 18.65 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 28 Jan | 297.35 | 18.65 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 305 expiring on 30MAR2026
Delta for 305 CE is 0.4
Historical price for 305 CE is as follows
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 6.1, which was -4.8 lower than the previous day. The implied volatity was 32.97, the open interest changed by 174 which increased total open position to 575
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 11.5, which was 4.95 higher than the previous day. The implied volatity was 28.46, the open interest changed by 28 which increased total open position to 403
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 6.75, which was -3.2 lower than the previous day. The implied volatity was 31.01, the open interest changed by 99 which increased total open position to 375
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 9.6, which was -4.4 lower than the previous day. The implied volatity was 30.98, the open interest changed by 120 which increased total open position to 276
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 13.55, which was 0.9 higher than the previous day. The implied volatity was 31.02, the open interest changed by -7 which decreased total open position to 157
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 12.7, which was -4.85 lower than the previous day. The implied volatity was 32.67, the open interest changed by 86 which increased total open position to 154
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 17.9, which was -11.3 lower than the previous day. The implied volatity was 33.42, the open interest changed by 66 which increased total open position to 68
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 29.2, 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 2
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 29.2, 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 2
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 29.2, which was 1.2 higher than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 3
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 28, which was 6 higher than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 2
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 22, which was -12 lower than the previous day. The implied volatity was 28, the open interest changed by 0 which decreased total open position to 1
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 34, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 34, which was 17 higher than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 1
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 17, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 17, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 17, which was -1.65 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 317.00. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 308.80. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 306.70. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 308.15. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 302.10. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 305.80. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 304.75. The strike last trading price was 18.65, 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 Feb RBLBANK was trading at 296.95. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 30MAR2026 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.26
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 297.70 | 11.35 | 4.75 | 27.9 | 719 | 10 | 877 |
| 10 Mar | 308.40 | 6.45 | -5.45 | 31.98 | 398 | 12 | 865 |
| 9 Mar | 297.90 | 11.9 | 1.2 | 32.43 | 877 | -11 | 853 |
| 6 Mar | 303.80 | 10.3 | 3.2 | 33.24 | 1,282 | 219 | 864 |
| 5 Mar | 310.10 | 6.6 | -2.95 | 29.82 | 295 | 11 | 645 |
| 4 Mar | 306.05 | 9.5 | 2 | 35.05 | 1,641 | 493 | 604 |
| 2 Mar | 313.15 | 6.95 | 1.8 | 34.47 | 389 | 38 | 117 |
| 27 Feb | 319.75 | 5.1 | 1.6 | 32.41 | 66 | 8 | 77 |
| 26 Feb | 326.85 | 3.5 | 0.6 | 31.28 | 28 | 1 | 70 |
| 25 Feb | 329.80 | 2.9 | -0.25 | 31.68 | 48 | 7 | 68 |
| 24 Feb | 326.00 | 3.25 | -1.4 | 31.83 | 72 | 35 | 58 |
| 23 Feb | 320.90 | 4.65 | 1.2 | 29.8 | 35 | 20 | 23 |
| 20 Feb | 329.00 | 3.45 | -21.65 | 30.29 | 3 | 0 | 0 |
| 19 Feb | 332.55 | 25.1 | 0 | 8.3 | 0 | 0 | 0 |
| 18 Feb | 325.80 | 25.1 | 0 | 6.81 | 0 | 0 | 0 |
| 17 Feb | 322.25 | 25.1 | 0 | 5.48 | 0 | 0 | 0 |
| 16 Feb | 314.35 | 25.1 | 0 | 3.52 | 0 | 0 | 0 |
| 13 Feb | 313.80 | 25.1 | 0 | 3.19 | 0 | 0 | 0 |
| 12 Feb | 317.00 | 25.1 | 0 | 4 | 0 | 0 | 0 |
| 11 Feb | 308.80 | 25.1 | 0 | 2.22 | 0 | 0 | 0 |
| 10 Feb | 306.70 | 25.1 | 0 | 1.87 | 0 | 0 | 0 |
| 9 Feb | 308.15 | 25.1 | 0 | 2.01 | 0 | 0 | 0 |
| 6 Feb | 302.10 | 25.1 | 0 | 0.21 | 0 | 0 | 0 |
| 5 Feb | 304.40 | 25.1 | 0 | 0.98 | 0 | 0 | 0 |
| 4 Feb | 305.80 | 25.1 | 0 | 2.04 | 0 | 0 | 0 |
| 3 Feb | 304.75 | 25.1 | 0 | 1.44 | 0 | 0 | 0 |
| 2 Feb | 296.95 | 25.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 292.00 | 25.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 298.75 | 25.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 296.20 | 25.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 297.35 | 25.1 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 305 expiring on 30MAR2026
Delta for 305 PE is -0.62
Historical price for 305 PE is as follows
On 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 11.35, which was 4.75 higher than the previous day. The implied volatity was 27.9, the open interest changed by 10 which increased total open position to 877
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 6.45, which was -5.45 lower than the previous day. The implied volatity was 31.98, the open interest changed by 12 which increased total open position to 865
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 11.9, which was 1.2 higher than the previous day. The implied volatity was 32.43, the open interest changed by -11 which decreased total open position to 853
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 10.3, which was 3.2 higher than the previous day. The implied volatity was 33.24, the open interest changed by 219 which increased total open position to 864
On 5 Mar RBLBANK was trading at 310.10. The strike last trading price was 6.6, which was -2.95 lower than the previous day. The implied volatity was 29.82, the open interest changed by 11 which increased total open position to 645
On 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 9.5, which was 2 higher than the previous day. The implied volatity was 35.05, the open interest changed by 493 which increased total open position to 604
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 6.95, which was 1.8 higher than the previous day. The implied volatity was 34.47, the open interest changed by 38 which increased total open position to 117
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 5.1, which was 1.6 higher than the previous day. The implied volatity was 32.41, the open interest changed by 8 which increased total open position to 77
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 3.5, which was 0.6 higher than the previous day. The implied volatity was 31.28, the open interest changed by 1 which increased total open position to 70
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 31.68, the open interest changed by 7 which increased total open position to 68
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 3.25, which was -1.4 lower than the previous day. The implied volatity was 31.83, the open interest changed by 35 which increased total open position to 58
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 4.65, which was 1.2 higher than the previous day. The implied volatity was 29.8, the open interest changed by 20 which increased total open position to 23
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 3.45, which was -21.65 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 0
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 8.3, the open interest changed by 0 which decreased total open position to 0
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 25.1, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 25.1, 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 Feb RBLBANK was trading at 292.00. The strike last trading price was 25.1, 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 Jan RBLBANK was trading at 298.75. The strike last trading price was 25.1, 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 Jan RBLBANK was trading at 296.20. The strike last trading price was 25.1, 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 Jan RBLBANK was trading at 297.35. The strike last trading price was 25.1, 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
