RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
20 Feb 2026 04:11 PM IST
| RBLBANK 24-FEB-2026 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.07
Theta: -0.54
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 329.00 | 19.15 | -3.5 | 50.15 | 98 | -39 | 406 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 332.55 | 21.45 | 5.55 | 37.39 | 650 | -305 | 466 | |||||||||
| 18 Feb | 325.80 | 17 | 4 | 29.88 | 109 | -36 | 771 | |||||||||
| 17 Feb | 322.25 | 12.5 | 5.35 | 26.8 | 482 | -30 | 807 | |||||||||
| 16 Feb | 314.35 | 6.85 | -0.85 | 23.82 | 631 | -47 | 837 | |||||||||
| 13 Feb | 313.80 | 7.3 | -3.6 | 25 | 487 | -90 | 886 | |||||||||
| 12 Feb | 317.00 | 10.5 | 5 | 29.24 | 3,391 | -272 | 978 | |||||||||
| 11 Feb | 308.80 | 5.3 | 0.4 | 24.18 | 1,646 | 99 | 1,248 | |||||||||
| 10 Feb | 306.70 | 4.75 | -0.85 | 26.93 | 1,298 | 35 | 1,151 | |||||||||
| 9 Feb | 308.15 | 5.55 | 1.55 | 24.28 | 1,150 | -95 | 1,113 | |||||||||
| 6 Feb | 302.10 | 3.65 | -1.8 | 23.63 | 599 | 41 | 1,207 | |||||||||
| 5 Feb | 304.40 | 5.45 | -0.8 | 26.31 | 1,270 | 100 | 1,172 | |||||||||
| 4 Feb | 305.80 | 6 | 0.8 | 26.01 | 1,788 | 143 | 1,072 | |||||||||
| 3 Feb | 304.75 | 4.9 | 2.15 | 21.83 | 3,021 | 38 | 926 | |||||||||
| 2 Feb | 296.95 | 2.45 | -0.2 | 22.62 | 1,090 | 13 | 912 | |||||||||
| 1 Feb | 292.00 | 2.7 | -1.35 | 26.91 | 1,798 | 126 | 901 | |||||||||
| 30 Jan | 298.75 | 3.8 | 0.25 | 25.34 | 1,154 | 15 | 774 | |||||||||
| 29 Jan | 296.20 | 3.45 | 0 | 25.39 | 818 | 95 | 760 | |||||||||
| 28 Jan | 297.35 | 3.55 | 0.45 | 22.96 | 718 | 80 | 666 | |||||||||
| 27 Jan | 295.35 | 3.2 | 1 | 22.43 | 855 | 61 | 564 | |||||||||
| 23 Jan | 288.60 | 2.2 | -2.35 | 23.71 | 705 | 114 | 501 | |||||||||
| 22 Jan | 296.20 | 4.55 | -1 | 24.17 | 499 | 132 | 384 | |||||||||
| 21 Jan | 297.50 | 5.3 | 0.9 | 25.26 | 243 | 42 | 252 | |||||||||
| 20 Jan | 293.70 | 4.75 | -3.55 | 26.59 | 189 | 25 | 210 | |||||||||
| 19 Jan | 302.85 | 7.7 | -17 | 27.22 | 407 | 167 | 186 | |||||||||
| 16 Jan | 324.60 | 23.5 | 9 | 30.79 | 32 | -15 | 20 | |||||||||
| 14 Jan | 312.00 | 14.65 | 3.55 | 28.35 | 27 | 6 | 36 | |||||||||
| 13 Jan | 305.70 | 11.1 | 0.2 | 29.16 | 49 | 26 | 29 | |||||||||
| 12 Jan | 304.90 | 10.9 | -1.05 | 26.45 | 1 | 0 | 2 | |||||||||
| 9 Jan | 305.90 | 11.95 | -2.65 | 29.02 | 2 | 0 | 1 | |||||||||
| 8 Jan | 309.85 | 14.6 | -14.65 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 318.65 | 14.6 | -14.65 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 320.25 | 14.6 | -14.65 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 316.05 | 14.6 | -14.65 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 320.75 | 14.6 | -14.65 | - | 0 | 0 | 1 | |||||||||
| 1 Jan | 315.30 | 14.6 | -14.65 | - | 0 | 0 | 1 | |||||||||
| 31 Dec | 315.80 | 14.6 | -14.65 | 16.81 | 1 | 0 | 0 | |||||||||
| 30 Dec | 309.70 | 29.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 304.20 | 29.25 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 26 Dec | 303.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 305.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 303.60 | 29.25 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 303.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 300.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 298.75 | 29.25 | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 296.95 | 29.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 300.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 304.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 307.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 311.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 302.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 304.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 300.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 305.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 298.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 304.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 302.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 307.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 312.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 311.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 310 expiring on 24FEB2026
Delta for 310 CE is 0.86
Historical price for 310 CE is as follows
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 19.15, which was -3.5 lower than the previous day. The implied volatity was 50.15, the open interest changed by -39 which decreased total open position to 406
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 21.45, which was 5.55 higher than the previous day. The implied volatity was 37.39, the open interest changed by -305 which decreased total open position to 466
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 17, which was 4 higher than the previous day. The implied volatity was 29.88, the open interest changed by -36 which decreased total open position to 771
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 12.5, which was 5.35 higher than the previous day. The implied volatity was 26.8, the open interest changed by -30 which decreased total open position to 807
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 6.85, which was -0.85 lower than the previous day. The implied volatity was 23.82, the open interest changed by -47 which decreased total open position to 837
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 7.3, which was -3.6 lower than the previous day. The implied volatity was 25, the open interest changed by -90 which decreased total open position to 886
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 10.5, which was 5 higher than the previous day. The implied volatity was 29.24, the open interest changed by -272 which decreased total open position to 978
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 5.3, which was 0.4 higher than the previous day. The implied volatity was 24.18, the open interest changed by 99 which increased total open position to 1248
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 4.75, which was -0.85 lower than the previous day. The implied volatity was 26.93, the open interest changed by 35 which increased total open position to 1151
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 5.55, which was 1.55 higher than the previous day. The implied volatity was 24.28, the open interest changed by -95 which decreased total open position to 1113
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 3.65, which was -1.8 lower than the previous day. The implied volatity was 23.63, the open interest changed by 41 which increased total open position to 1207
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 5.45, which was -0.8 lower than the previous day. The implied volatity was 26.31, the open interest changed by 100 which increased total open position to 1172
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 6, which was 0.8 higher than the previous day. The implied volatity was 26.01, the open interest changed by 143 which increased total open position to 1072
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 4.9, which was 2.15 higher than the previous day. The implied volatity was 21.83, the open interest changed by 38 which increased total open position to 926
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 22.62, the open interest changed by 13 which increased total open position to 912
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 26.91, the open interest changed by 126 which increased total open position to 901
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 25.34, the open interest changed by 15 which increased total open position to 774
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 25.39, the open interest changed by 95 which increased total open position to 760
On 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 22.96, the open interest changed by 80 which increased total open position to 666
On 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 3.2, which was 1 higher than the previous day. The implied volatity was 22.43, the open interest changed by 61 which increased total open position to 564
On 23 Jan RBLBANK was trading at 288.60. The strike last trading price was 2.2, which was -2.35 lower than the previous day. The implied volatity was 23.71, the open interest changed by 114 which increased total open position to 501
On 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 4.55, which was -1 lower than the previous day. The implied volatity was 24.17, the open interest changed by 132 which increased total open position to 384
On 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 5.3, which was 0.9 higher than the previous day. The implied volatity was 25.26, the open interest changed by 42 which increased total open position to 252
On 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 4.75, which was -3.55 lower than the previous day. The implied volatity was 26.59, the open interest changed by 25 which increased total open position to 210
On 19 Jan RBLBANK was trading at 302.85. The strike last trading price was 7.7, which was -17 lower than the previous day. The implied volatity was 27.22, the open interest changed by 167 which increased total open position to 186
On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 23.5, which was 9 higher than the previous day. The implied volatity was 30.79, the open interest changed by -15 which decreased total open position to 20
On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 14.65, which was 3.55 higher than the previous day. The implied volatity was 28.35, the open interest changed by 6 which increased total open position to 36
On 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 11.1, which was 0.2 higher than the previous day. The implied volatity was 29.16, the open interest changed by 26 which increased total open position to 29
On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 10.9, which was -1.05 lower than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 2
On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 11.95, which was -2.65 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 1
On 8 Jan RBLBANK was trading at 309.85. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan RBLBANK was trading at 320.25. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan RBLBANK was trading at 316.05. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan RBLBANK was trading at 320.75. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan RBLBANK was trading at 315.30. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 14.6, which was -14.65 lower than the previous day. The implied volatity was 16.81, the open interest changed by 0 which decreased total open position to 0
On 30 Dec RBLBANK was trading at 309.70. The strike last trading price was 29.25, 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 Dec RBLBANK was trading at 304.20. The strike last trading price was 29.25, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 26 Dec RBLBANK was trading at 303.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec RBLBANK was trading at 305.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec RBLBANK was trading at 303.60. The strike last trading price was 29.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec RBLBANK was trading at 303.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec RBLBANK was trading at 300.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec RBLBANK was trading at 298.75. The strike last trading price was 29.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 29.25, 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 Dec RBLBANK was trading at 300.70. 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 15 Dec RBLBANK was trading at 304.30. 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 Dec RBLBANK was trading at 307.60. 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 11 Dec RBLBANK was trading at 311.20. 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 Dec RBLBANK was trading at 302.00. 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 9 Dec RBLBANK was trading at 304.10. 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 8 Dec RBLBANK was trading at 300.00. 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 5 Dec RBLBANK was trading at 305.80. 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 Dec RBLBANK was trading at 298.45. 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 3 Dec RBLBANK was trading at 304.30. 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 2 Dec RBLBANK was trading at 302.25. 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 1 Dec RBLBANK was trading at 307.05. 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 28 Nov RBLBANK was trading at 312.40. 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 27 Nov RBLBANK was trading at 311.75. 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 24FEB2026 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.06
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 329.00 | 0.75 | -0.05 | 43.45 | 260 | -56 | 332 |
| 19 Feb | 332.55 | 0.85 | 0.05 | 46.96 | 700 | -102 | 390 |
| 18 Feb | 325.80 | 0.65 | -1 | 32.19 | 505 | -29 | 488 |
| 17 Feb | 322.25 | 1.7 | -1.65 | 32.71 | 649 | 68 | 518 |
| 16 Feb | 314.35 | 3.25 | -1.3 | 27.76 | 302 | 27 | 450 |
| 13 Feb | 313.80 | 4.8 | 1.45 | 29.69 | 755 | -89 | 423 |
| 12 Feb | 317.00 | 3.4 | -3.45 | 27.39 | 1,264 | 194 | 510 |
| 11 Feb | 308.80 | 7.1 | -0.8 | 29.15 | 185 | 31 | 317 |
| 10 Feb | 306.70 | 8.5 | 1.1 | 26.88 | 91 | 6 | 285 |
| 9 Feb | 308.15 | 7.65 | -4.15 | 28.58 | 54 | 11 | 279 |
| 6 Feb | 302.10 | 11.8 | 2.25 | 30.05 | 6 | -1 | 268 |
| 5 Feb | 304.40 | 9.85 | 0.95 | 27.27 | 39 | -4 | 269 |
| 4 Feb | 305.80 | 9.3 | -0.4 | 26.7 | 122 | 51 | 273 |
| 3 Feb | 304.75 | 9.8 | -4.75 | 27.48 | 157 | 59 | 221 |
| 2 Feb | 296.95 | 14.3 | -4.95 | 23.94 | 80 | 0 | 158 |
| 1 Feb | 292.00 | 19.4 | 4.65 | 33.73 | 34 | -3 | 158 |
| 30 Jan | 298.75 | 14.95 | 0.7 | 27.38 | 11 | -2 | 161 |
| 29 Jan | 296.20 | 14 | -1.25 | - | 0 | 0 | 0 |
| 28 Jan | 297.35 | 14 | -1.25 | 24.3 | 27 | 8 | 163 |
| 27 Jan | 295.35 | 14.3 | -7.7 | 22.32 | 50 | 22 | 152 |
| 23 Jan | 288.60 | 22 | 6.65 | 29.52 | 14 | -1 | 130 |
| 22 Jan | 296.20 | 14.85 | -2.4 | 24.14 | 169 | 101 | 128 |
| 21 Jan | 297.50 | 17.25 | 0 | 32.3 | 12 | 3 | 26 |
| 20 Jan | 293.70 | 17.25 | 4.3 | 25.53 | 12 | 5 | 22 |
| 19 Jan | 302.85 | 13.8 | 5.9 | 27.88 | 21 | 11 | 16 |
| 16 Jan | 324.60 | 8.05 | -7.95 | 37.29 | 11 | 2 | 5 |
| 14 Jan | 312.00 | 16 | 6.05 | - | 0 | 0 | 3 |
| 13 Jan | 305.70 | 16 | 6.05 | 36.32 | 3 | 2 | 3 |
| 12 Jan | 304.90 | 9.95 | 6.65 | - | 0 | 0 | 1 |
| 9 Jan | 305.90 | 9.95 | 6.65 | - | 0 | 0 | 1 |
| 8 Jan | 309.85 | 9.95 | 6.65 | - | 0 | 0 | 1 |
| 7 Jan | 318.65 | 9.95 | 6.65 | 33.79 | 1 | 0 | 0 |
| 6 Jan | 320.25 | 3.3 | -21.7 | - | 0 | 0 | 0 |
| 5 Jan | 316.05 | 3.3 | -21.7 | - | 0 | 0 | 0 |
| 2 Jan | 320.75 | 3.3 | -21.7 | - | 0 | 0 | 0 |
| 1 Jan | 315.30 | 3.3 | -21.7 | - | 0 | 0 | 0 |
| 31 Dec | 315.80 | 3.3 | -21.7 | - | 0 | -2 | 0 |
| 30 Dec | 309.70 | 3.3 | -21.7 | 11.05 | 2 | 0 | 2 |
| 29 Dec | 304.20 | 25 | -1.3 | - | 0 | 0 | 2 |
| 26 Dec | 303.25 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 305.95 | - | - | - | 0 | 0 | 0 |
| 23 Dec | 303.60 | 26.3 | - | - | 0 | 0 | 0 |
| 22 Dec | 303.10 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 300.25 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 298.75 | 26.3 | - | - | 0 | 0 | 0 |
| 17 Dec | 296.95 | 26.3 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 300.70 | 26.3 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 304.30 | 26.3 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 307.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 311.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 302.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 304.10 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 305.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 298.45 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 304.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 302.25 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 307.05 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 312.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 311.75 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 310 expiring on 24FEB2026
Delta for 310 PE is -0.1
Historical price for 310 PE is as follows
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 43.45, the open interest changed by -56 which decreased total open position to 332
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 46.96, the open interest changed by -102 which decreased total open position to 390
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 0.65, which was -1 lower than the previous day. The implied volatity was 32.19, the open interest changed by -29 which decreased total open position to 488
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 32.71, the open interest changed by 68 which increased total open position to 518
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 3.25, which was -1.3 lower than the previous day. The implied volatity was 27.76, the open interest changed by 27 which increased total open position to 450
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 4.8, which was 1.45 higher than the previous day. The implied volatity was 29.69, the open interest changed by -89 which decreased total open position to 423
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 3.4, which was -3.45 lower than the previous day. The implied volatity was 27.39, the open interest changed by 194 which increased total open position to 510
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 7.1, which was -0.8 lower than the previous day. The implied volatity was 29.15, the open interest changed by 31 which increased total open position to 317
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 8.5, which was 1.1 higher than the previous day. The implied volatity was 26.88, the open interest changed by 6 which increased total open position to 285
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 7.65, which was -4.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by 11 which increased total open position to 279
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 11.8, which was 2.25 higher than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 268
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 9.85, which was 0.95 higher than the previous day. The implied volatity was 27.27, the open interest changed by -4 which decreased total open position to 269
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 9.3, which was -0.4 lower than the previous day. The implied volatity was 26.7, the open interest changed by 51 which increased total open position to 273
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 9.8, which was -4.75 lower than the previous day. The implied volatity was 27.48, the open interest changed by 59 which increased total open position to 221
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 14.3, which was -4.95 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 158
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 19.4, which was 4.65 higher than the previous day. The implied volatity was 33.73, the open interest changed by -3 which decreased total open position to 158
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 14.95, which was 0.7 higher than the previous day. The implied volatity was 27.38, the open interest changed by -2 which decreased total open position to 161
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 14, which was -1.25 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 14, which was -1.25 lower than the previous day. The implied volatity was 24.3, the open interest changed by 8 which increased total open position to 163
On 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 14.3, which was -7.7 lower than the previous day. The implied volatity was 22.32, the open interest changed by 22 which increased total open position to 152
On 23 Jan RBLBANK was trading at 288.60. The strike last trading price was 22, which was 6.65 higher than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 130
On 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 14.85, which was -2.4 lower than the previous day. The implied volatity was 24.14, the open interest changed by 101 which increased total open position to 128
On 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 32.3, the open interest changed by 3 which increased total open position to 26
On 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 17.25, which was 4.3 higher than the previous day. The implied volatity was 25.53, the open interest changed by 5 which increased total open position to 22
On 19 Jan RBLBANK was trading at 302.85. The strike last trading price was 13.8, which was 5.9 higher than the previous day. The implied volatity was 27.88, the open interest changed by 11 which increased total open position to 16
On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 8.05, which was -7.95 lower than the previous day. The implied volatity was 37.29, the open interest changed by 2 which increased total open position to 5
On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 16, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 16, which was 6.05 higher than the previous day. The implied volatity was 36.32, the open interest changed by 2 which increased total open position to 3
On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 9.95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 9.95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan RBLBANK was trading at 309.85. The strike last trading price was 9.95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 9.95, which was 6.65 higher than the previous day. The implied volatity was 33.79, the open interest changed by 0 which decreased total open position to 0
On 6 Jan RBLBANK was trading at 320.25. The strike last trading price was 3.3, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan RBLBANK was trading at 316.05. The strike last trading price was 3.3, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan RBLBANK was trading at 320.75. The strike last trading price was 3.3, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan RBLBANK was trading at 315.30. The strike last trading price was 3.3, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 3.3, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 30 Dec RBLBANK was trading at 309.70. The strike last trading price was 3.3, which was -21.7 lower than the previous day. The implied volatity was 11.05, the open interest changed by 0 which decreased total open position to 2
On 29 Dec RBLBANK was trading at 304.20. The strike last trading price was 25, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec RBLBANK was trading at 303.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec RBLBANK was trading at 305.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec RBLBANK was trading at 303.60. The strike last trading price was 26.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec RBLBANK was trading at 303.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec RBLBANK was trading at 300.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec RBLBANK was trading at 298.75. The strike last trading price was 26.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 26.3, 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 16 Dec RBLBANK was trading at 300.70. The strike last trading price was 26.3, 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 15 Dec RBLBANK was trading at 304.30. The strike last trading price was 26.3, 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 Dec RBLBANK was trading at 307.60. 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 11 Dec RBLBANK was trading at 311.20. 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 Dec RBLBANK was trading at 302.00. 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 9 Dec RBLBANK was trading at 304.10. 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 8 Dec RBLBANK was trading at 300.00. 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 5 Dec RBLBANK was trading at 305.80. 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 Dec RBLBANK was trading at 298.45. 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 3 Dec RBLBANK was trading at 304.30. 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 2 Dec RBLBANK was trading at 302.25. 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 1 Dec RBLBANK was trading at 307.05. 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 28 Nov RBLBANK was trading at 312.40. 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 27 Nov RBLBANK was trading at 311.75. 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
