RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
02 Mar 2026 04:11 PM IST
| RBLBANK 30-MAR-2026 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.35
Theta: -0.24
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 313.15 | 11.9 | -3.25 | 32.39 | 849 | 49 | 289 | |||||||||
| 27 Feb | 319.75 | 15.15 | -4.5 | 30.52 | 25 | 0 | 240 | |||||||||
| 26 Feb | 326.85 | 18.9 | -2.65 | 29.2 | 5 | 0 | 240 | |||||||||
| 25 Feb | 329.80 | 21.55 | 2.9 | 26.65 | 2 | 0 | 240 | |||||||||
| 24 Feb | 326.00 | 19.95 | 4.25 | 23.83 | 226 | 194 | 241 | |||||||||
| 23 Feb | 320.90 | 15.7 | -8.15 | 28.82 | 12 | 8 | 48 | |||||||||
| 20 Feb | 329.00 | 23.85 | 6.05 | - | 0 | 0 | 40 | |||||||||
| 19 Feb | 332.55 | 23.85 | 6.05 | 25.63 | 3 | 0 | 41 | |||||||||
| 18 Feb | 325.80 | 18.15 | 1.3 | 21.83 | 7 | -3 | 41 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 322.25 | 15.35 | 4.2 | 23.52 | 34 | -5 | 45 | |||||||||
| 16 Feb | 314.35 | 11.15 | -0.65 | 23.68 | 6 | -1 | 50 | |||||||||
| 13 Feb | 313.80 | 11.75 | -2.05 | 25.26 | 38 | 14 | 52 | |||||||||
| 12 Feb | 317.00 | 13.6 | -1.4 | 25.07 | 53 | 36 | 37 | |||||||||
| 11 Feb | 308.80 | 15 | 0.15 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 306.70 | 15 | 0.15 | 39.91 | 1 | 0 | 0 | |||||||||
| 9 Feb | 308.15 | 14.85 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 6 Feb | 302.10 | 14.85 | 0 | 2.6 | 0 | 0 | 0 | |||||||||
| 5 Feb | 304.40 | 14.85 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 4 Feb | 305.80 | 14.85 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 3 Feb | 304.75 | 14.85 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 2 Feb | 296.95 | 14.85 | 0 | 3.36 | 0 | 0 | 0 | |||||||||
| 1 Feb | 292.00 | 14.85 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 30 Jan | 298.75 | 14.85 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.20 | 14.85 | 0 | 3.39 | 0 | 0 | 0 | |||||||||
| 28 Jan | 297.35 | 14.85 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 315 expiring on 30MAR2026
Delta for 315 CE is 0.54
Historical price for 315 CE is as follows
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 11.9, which was -3.25 lower than the previous day. The implied volatity was 32.39, the open interest changed by 49 which increased total open position to 289
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 15.15, which was -4.5 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 240
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 18.9, which was -2.65 lower than the previous day. The implied volatity was 29.2, the open interest changed by 0 which decreased total open position to 240
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 21.55, which was 2.9 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 240
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 19.95, which was 4.25 higher than the previous day. The implied volatity was 23.83, the open interest changed by 194 which increased total open position to 241
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 15.7, which was -8.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by 8 which increased total open position to 48
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 23.85, 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 40
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 23.85, which was 6.05 higher than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 41
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 18.15, which was 1.3 higher than the previous day. The implied volatity was 21.83, the open interest changed by -3 which decreased total open position to 41
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 15.35, which was 4.2 higher than the previous day. The implied volatity was 23.52, the open interest changed by -5 which decreased total open position to 45
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 11.15, which was -0.65 lower than the previous day. The implied volatity was 23.68, the open interest changed by -1 which decreased total open position to 50
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 11.75, which was -2.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by 14 which increased total open position to 52
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 13.6, which was -1.4 lower than the previous day. The implied volatity was 25.07, the open interest changed by 36 which increased total open position to 37
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 15, 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 1
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 15, which was 0.15 higher than the previous day. The implied volatity was 39.91, 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 14.85, which was 0 lower than the previous day. The implied volatity was 1.59, 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 14.85, which was 0 lower than the previous day. The implied volatity was 2.6, 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 14.85, which was 0 lower than the previous day. The implied volatity was 1.49, 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 14.85, which was 0 lower than the previous day. The implied volatity was 1.03, 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 14.85, which was 0 lower than the previous day. The implied volatity was 1.15, 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 14.85, which was 0 lower than the previous day. The implied volatity was 3.36, 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 14.85, which was 0 lower than the previous day. The implied volatity was 4.4, 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 14.85, which was 0 lower than the previous day. The implied volatity was 3.16, 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 14.85, which was 0 lower than the previous day. The implied volatity was 3.39, 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 14.85, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 30MAR2026 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.35
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 313.15 | 11.1 | 2.85 | 34 | 597 | -12 | 137 |
| 27 Feb | 319.75 | 8.45 | 2.55 | 31.82 | 171 | 9 | 150 |
| 26 Feb | 326.85 | 6.15 | 1.4 | 30.83 | 81 | 16 | 144 |
| 25 Feb | 329.80 | 4.6 | -0.95 | 29.51 | 168 | 79 | 130 |
| 24 Feb | 326.00 | 5.35 | -2.5 | 30.48 | 60 | 29 | 51 |
| 23 Feb | 320.90 | 7.8 | 1.8 | 29.1 | 31 | 6 | 21 |
| 20 Feb | 329.00 | 6 | 0.5 | 30.02 | 10 | -1 | 16 |
| 19 Feb | 332.55 | 5.8 | -0.55 | 32.49 | 45 | 15 | 16 |
| 18 Feb | 325.80 | 6.35 | -24.85 | 29.08 | 1 | 0 | 0 |
| 17 Feb | 322.25 | 31.2 | 0 | 2.72 | 0 | 0 | 0 |
| 16 Feb | 314.35 | 31.2 | 0 | 0.71 | 0 | 0 | 0 |
| 13 Feb | 313.80 | 31.2 | 0 | 0.5 | 0 | 0 | 0 |
| 12 Feb | 317.00 | 31.2 | 0 | 1.65 | 0 | 0 | 0 |
| 11 Feb | 308.80 | 31.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 306.70 | 31.2 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 308.15 | 31.2 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 302.10 | 31.2 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 304.40 | 31.2 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 305.80 | 31.2 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 304.75 | 31.2 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 296.95 | 31.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 292.00 | 31.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 298.75 | 31.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 296.20 | 31.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 297.35 | 31.2 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 315 expiring on 30MAR2026
Delta for 315 PE is -0.46
Historical price for 315 PE is as follows
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 11.1, which was 2.85 higher than the previous day. The implied volatity was 34, the open interest changed by -12 which decreased total open position to 137
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 8.45, which was 2.55 higher than the previous day. The implied volatity was 31.82, the open interest changed by 9 which increased total open position to 150
On 26 Feb RBLBANK was trading at 326.85. The strike last trading price was 6.15, which was 1.4 higher than the previous day. The implied volatity was 30.83, the open interest changed by 16 which increased total open position to 144
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 4.6, which was -0.95 lower than the previous day. The implied volatity was 29.51, the open interest changed by 79 which increased total open position to 130
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 5.35, which was -2.5 lower than the previous day. The implied volatity was 30.48, the open interest changed by 29 which increased total open position to 51
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 7.8, which was 1.8 higher than the previous day. The implied volatity was 29.1, the open interest changed by 6 which increased total open position to 21
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 30.02, the open interest changed by -1 which decreased total open position to 16
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 5.8, which was -0.55 lower than the previous day. The implied volatity was 32.49, the open interest changed by 15 which increased total open position to 16
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 6.35, which was -24.85 lower than the previous day. The implied volatity was 29.08, 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 31.2, which was 0 lower than the previous day. The implied volatity was 2.72, 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 31.2, which was 0 lower than the previous day. The implied volatity was 0.71, 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 31.2, which was 0 lower than the previous day. The implied volatity was 0.5, 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 31.2, which was 0 lower than the previous day. The implied volatity was 1.65, 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 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RBLBANK was trading at 308.15. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 31.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
