RBLBANK

Rbl Bank Limited

324.6 +12.60 (4.04%)

L: 315 H: 328.45

Back to Option Chain

Historical option data for RBLBANK
16 Jan 2026 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 315 CE
Delta: 0.7 Vega: 0.2 Theta: -0.41 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	324.60	15 ₹ 47,625	8.35 26511.25	39.67	1,301 41,30,675	-168 -5,33,400	822 26,09,850

14 Jan	312.00	6.75 ₹ 21,431.25	2.95 9366.25	32.49	1,208 38,35,400	137 4,34,975	990 31,43,250
13 Jan	305.70	3.6 ₹ 11,430	-0.05 -158.75	30.35	977 31,01,975	-23 -73,025	853 27,08,275
12 Jan	304.90	3.8 ₹ 12,065	-0.65 -2063.75	27.89	1,031 32,73,425	54 1,71,450	878 27,87,650
9 Jan	305.90	4.25 ₹ 13,493.75	-1.95 -6191.25	27.2	705 22,38,375	-2 -6,350	824 26,16,200
8 Jan	309.85	5.4 ₹ 17,145	-5.75 -18256.25	26.36	547 17,36,725	69 2,19,075	826 26,22,550
7 Jan	318.65	10.6 ₹ 33,655	-1.35 -4286.25	27.21	434 13,77,950	-5 -15,875	757 24,03,475
6 Jan	320.25	11.6 ₹ 36,830	2 6350.00	25.95	474 15,04,950	-10 -31,750	763 24,22,525
5 Jan	316.05	9.55 ₹ 30,321.25	-3.2 -10160.00	25.09	1,848 58,67,400	29 92,075	773 24,54,275
2 Jan	320.75	12 ₹ 38,100	4.05 12858.75	22.23	1,010 32,06,750	3 9,525	744 23,62,200
1 Jan	315.30	8 ₹ 25,400	0.5 1587.50	19.56	679 21,55,825	24 76,200	741 23,52,675
31 Dec	315.80	7.7 ₹ 24,447.5	2.25 7143.75	17	1,531 48,60,925	230 7,30,250	750 23,81,250
30 Dec	309.70	5.4 ₹ 17,145	1.2 3810.00	20.28	722 22,92,350	203 6,44,525	519 16,47,825
29 Dec	304.20	4.25 ₹ 13,493.75	-0.1 -317.50	21.89	106 3,36,550	48 1,52,400	316 10,03,300
26 Dec	303.25	4.3 ₹ 13,652.5	-0.65 -2063.75	22.29	122 3,87,350	29 92,075	268 8,50,900
24 Dec	305.95	5 ₹ 15,875	-0.1 -317.50	21.59	400 12,70,000	224 7,11,200	239 7,58,825
23 Dec	303.60	5.1 ₹ 16,192.5	1 3175.00	23.49	10 31,750	1 3,175	15 47,625
22 Dec	303.10	4.1 ₹ 13,017.5	-0.65 -2063.75	-	0 0	0 0	14 44,450
19 Dec	300.25	4.1 ₹ 13,017.5	-0.65 -2063.75	22.13	13 41,275	4 12,700	10 31,750
18 Dec	298.75	4.75 ₹ 15,081.25	-0.5 -1587.50	24.57	3 9,525	0 0	5 15,875
17 Dec	296.95	5.25 ₹ 16,668.75	-3.8 -12065.00	27.34	4 12,700	-1 -3,175	4 12,700
16 Dec	300.70	9.05 ₹ 28,733.75	-5.95 -18891.25	-	0 0	0 0	5 15,875
15 Dec	304.30	9.05 ₹ 28,733.75	-5.95 -18891.25	-	0 0	0 0	0 0
12 Dec	307.60	9.05 ₹ 28,733.75	-5.95 -18891.25	24.41	2 6,350	1 3,175	4 12,700
11 Dec	311.20	15 ₹ 47,625	9 28575.00	-	0 0	0 0	3 9,525
10 Dec	302.00	15 ₹ 47,625	9 28575.00	-	0 0	0 0	3 9,525
9 Dec	304.10	15 ₹ 47,625	9 28575.00	-	0 0	2 6,350	0 0
8 Dec	300.00	15 ₹ 47,625	9 28575.00	45.05	3 9,525	1 3,175	2 6,350
5 Dec	305.80	6 ₹ 19,050	-15.65 -49688.75	-	0 0	0 0	0 0
4 Dec	298.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	304.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	302.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	307.05	21.65 ₹ 68,738.75	0 0.00	0.88	0 0	0 0	0 0
28 Nov	312.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	311.75	21.65 ₹ 68,738.75	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 315 expiring on 27JAN2026

Delta for 315 CE is 0.7

Historical price for 315 CE is as follows

On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 15, which was 8.35 higher than the previous day. The implied volatity was 39.67, the open interest changed by -168 which decreased total open position to 822

On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 6.75, which was 2.95 higher than the previous day. The implied volatity was 32.49, the open interest changed by 137 which increased total open position to 990

On 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 30.35, the open interest changed by -23 which decreased total open position to 853

On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was 27.89, the open interest changed by 54 which increased total open position to 878

On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 4.25, which was -1.95 lower than the previous day. The implied volatity was 27.2, the open interest changed by -2 which decreased total open position to 824

On 8 Jan RBLBANK was trading at 309.85. The strike last trading price was 5.4, which was -5.75 lower than the previous day. The implied volatity was 26.36, the open interest changed by 69 which increased total open position to 826

On 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 10.6, which was -1.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by -5 which decreased total open position to 757

On 6 Jan RBLBANK was trading at 320.25. The strike last trading price was 11.6, which was 2 higher than the previous day. The implied volatity was 25.95, the open interest changed by -10 which decreased total open position to 763

On 5 Jan RBLBANK was trading at 316.05. The strike last trading price was 9.55, which was -3.2 lower than the previous day. The implied volatity was 25.09, the open interest changed by 29 which increased total open position to 773

On 2 Jan RBLBANK was trading at 320.75. The strike last trading price was 12, which was 4.05 higher than the previous day. The implied volatity was 22.23, the open interest changed by 3 which increased total open position to 744

On 1 Jan RBLBANK was trading at 315.30. The strike last trading price was 8, which was 0.5 higher than the previous day. The implied volatity was 19.56, the open interest changed by 24 which increased total open position to 741

On 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 7.7, which was 2.25 higher than the previous day. The implied volatity was 17, the open interest changed by 230 which increased total open position to 750

On 30 Dec RBLBANK was trading at 309.70. The strike last trading price was 5.4, which was 1.2 higher than the previous day. The implied volatity was 20.28, the open interest changed by 203 which increased total open position to 519

On 29 Dec RBLBANK was trading at 304.20. The strike last trading price was 4.25, which was -0.1 lower than the previous day. The implied volatity was 21.89, the open interest changed by 48 which increased total open position to 316

On 26 Dec RBLBANK was trading at 303.25. The strike last trading price was 4.3, which was -0.65 lower than the previous day. The implied volatity was 22.29, the open interest changed by 29 which increased total open position to 268

On 24 Dec RBLBANK was trading at 305.95. The strike last trading price was 5, which was -0.1 lower than the previous day. The implied volatity was 21.59, the open interest changed by 224 which increased total open position to 239

On 23 Dec RBLBANK was trading at 303.60. The strike last trading price was 5.1, which was 1 higher than the previous day. The implied volatity was 23.49, the open interest changed by 1 which increased total open position to 15

On 22 Dec RBLBANK was trading at 303.10. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 19 Dec RBLBANK was trading at 300.25. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 22.13, the open interest changed by 4 which increased total open position to 10

On 18 Dec RBLBANK was trading at 298.75. The strike last trading price was 4.75, which was -0.5 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 5

On 17 Dec RBLBANK was trading at 296.95. The strike last trading price was 5.25, which was -3.8 lower than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 4

On 16 Dec RBLBANK was trading at 300.70. The strike last trading price was 9.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec RBLBANK was trading at 304.30. The strike last trading price was 9.05, which was -5.95 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 9.05, which was -5.95 lower than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 4

On 11 Dec RBLBANK was trading at 311.20. The strike last trading price was 15, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec RBLBANK was trading at 302.00. The strike last trading price was 15, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec RBLBANK was trading at 304.10. The strike last trading price was 15, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec RBLBANK was trading at 300.00. The strike last trading price was 15, which was 9 higher than the previous day. The implied volatity was 45.05, the open interest changed by 1 which increased total open position to 2

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 6, which was -15.65 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 -, 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 3 Dec RBLBANK was trading at 304.30. 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 2 Dec RBLBANK was trading at 302.25. 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 1 Dec RBLBANK was trading at 307.05. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 0.88, 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 -, 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 27 Nov RBLBANK was trading at 311.75. The strike last trading price was 21.65, 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 26 Nov RBLBANK was trading at 317.50. 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

RBLBANK 27JAN2026 315 PE
Delta: -0.33 Vega: 0.2 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	324.60	6.15 ₹ 19,526.25	-2.25 -7143.75	47.87	1,782 56,57,850	118 3,74,650	473 15,01,775
14 Jan	312.00	8.2 ₹ 26,035	-4.45 -14128.75	30.65	73 2,31,775	1 3,175	355 11,27,125
13 Jan	305.70	13.2 ₹ 41,910	0.55 1746.25	31.78	43 1,36,525	-17 -53,975	356 11,30,300
12 Jan	304.90	11.65 ₹ 36,988.75	-0.55 -1746.25	28.51	219 6,95,325	-54 -1,71,450	374 11,87,450
9 Jan	305.90	11.65 ₹ 36,988.75	1.1 3492.50	26.2	64 2,03,200	-31 -98,425	429 13,62,075
8 Jan	309.85	11.5 ₹ 36,512.5	4.6 14605.00	31.92	236 7,49,300	-25 -79,375	460 14,60,500
7 Jan	318.65	6.9 ₹ 21,907.5	0.6 1905.00	30.76	439 13,93,825	42 1,33,350	487 15,46,225
6 Jan	320.25	6.3 ₹ 20,002.5	-1.4 -4445.00	30.48	324 10,28,700	17 53,975	445 14,12,875
5 Jan	316.05	7.7 ₹ 24,447.5	2.75 8731.25	30.16	699 22,19,325	-8 -25,400	429 13,62,075
2 Jan	320.75	5.2 ₹ 16,510	-0.6 -1905.00	25.99	889 28,22,575	109 3,46,075	433 13,74,775
1 Jan	315.30	6 ₹ 19,050	0.35 1111.25	21.79	317 10,06,475	8 25,400	322 10,22,350
31 Dec	315.80	5.65 ₹ 17,938.75	-3.05 -9683.75	21.27	593 18,82,775	258 8,19,150	314 9,96,950
30 Dec	309.70	8.7 ₹ 27,622.5	-5.7 -18097.50	20	36 1,14,300	1 3,175	30 95,250
29 Dec	304.20	14.4 ₹ 45,720	3.4 10795.00	-	0 0	0 0	29 92,075
26 Dec	303.25	14.4 ₹ 45,720	3.4 10795.00	23.88	5 15,875	4 12,700	28 88,900
24 Dec	305.95	11 ₹ 34,925	-3.5 -11112.50	17.96	29 92,075	5 15,875	7 22,225
23 Dec	303.60	14.5 ₹ 46,037.5	-10.6 -33655.00	-	0 0	2 6,350	0 0
22 Dec	303.10	14.5 ₹ 46,037.5	-10.6 -33655.00	24.27	2 6,350	0 0	0 0
19 Dec	300.25	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
18 Dec	298.75	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
17 Dec	296.95	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
16 Dec	300.70	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
15 Dec	304.30	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
12 Dec	307.60	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
11 Dec	311.20	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
10 Dec	302.00	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
9 Dec	304.10	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
8 Dec	300.00	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
5 Dec	305.80	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
4 Dec	298.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	304.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	302.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	307.05	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
28 Nov	312.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	311.75	25.1 ₹ 79,692.5	0 0.00	-	0 0	0 0	0 0
26 Nov	317.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 315 expiring on 27JAN2026

Delta for 315 PE is -0.33

Historical price for 315 PE is as follows

On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 6.15, which was -2.25 lower than the previous day. The implied volatity was 47.87, the open interest changed by 118 which increased total open position to 473

On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 8.2, which was -4.45 lower than the previous day. The implied volatity was 30.65, the open interest changed by 1 which increased total open position to 355

On 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 13.2, which was 0.55 higher than the previous day. The implied volatity was 31.78, the open interest changed by -17 which decreased total open position to 356

On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 11.65, which was -0.55 lower than the previous day. The implied volatity was 28.51, the open interest changed by -54 which decreased total open position to 374

On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 11.65, which was 1.1 higher than the previous day. The implied volatity was 26.2, the open interest changed by -31 which decreased total open position to 429

On 8 Jan RBLBANK was trading at 309.85. The strike last trading price was 11.5, which was 4.6 higher than the previous day. The implied volatity was 31.92, the open interest changed by -25 which decreased total open position to 460

On 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 6.9, which was 0.6 higher than the previous day. The implied volatity was 30.76, the open interest changed by 42 which increased total open position to 487

On 6 Jan RBLBANK was trading at 320.25. The strike last trading price was 6.3, which was -1.4 lower than the previous day. The implied volatity was 30.48, the open interest changed by 17 which increased total open position to 445

On 5 Jan RBLBANK was trading at 316.05. The strike last trading price was 7.7, which was 2.75 higher than the previous day. The implied volatity was 30.16, the open interest changed by -8 which decreased total open position to 429

On 2 Jan RBLBANK was trading at 320.75. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 25.99, the open interest changed by 109 which increased total open position to 433

On 1 Jan RBLBANK was trading at 315.30. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 21.79, the open interest changed by 8 which increased total open position to 322

On 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 5.65, which was -3.05 lower than the previous day. The implied volatity was 21.27, the open interest changed by 258 which increased total open position to 314

On 30 Dec RBLBANK was trading at 309.70. The strike last trading price was 8.7, which was -5.7 lower than the previous day. The implied volatity was 20, the open interest changed by 1 which increased total open position to 30

On 29 Dec RBLBANK was trading at 304.20. The strike last trading price was 14.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 26 Dec RBLBANK was trading at 303.25. The strike last trading price was 14.4, which was 3.4 higher than the previous day. The implied volatity was 23.88, the open interest changed by 4 which increased total open position to 28

On 24 Dec RBLBANK was trading at 305.95. The strike last trading price was 11, which was -3.5 lower than the previous day. The implied volatity was 17.96, the open interest changed by 5 which increased total open position to 7

On 23 Dec RBLBANK was trading at 303.60. The strike last trading price was 14.5, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 22 Dec RBLBANK was trading at 303.10. The strike last trading price was 14.5, which was -10.6 lower than the previous day. The implied volatity was 24.27, 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 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 18 Dec 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 17 Dec 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 16 Dec RBLBANK was trading at 300.70. 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 15 Dec RBLBANK was trading at 304.30. 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 12 Dec RBLBANK was trading at 307.60. 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 11 Dec RBLBANK was trading at 311.20. 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 10 Dec RBLBANK was trading at 302.00. 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 9 Dec RBLBANK was trading at 304.10. 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 8 Dec RBLBANK was trading at 300.00. 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 5 Dec 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 -, 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 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 27 Nov RBLBANK was trading at 311.75. 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD