RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
29 Apr 2026 11:32 AM IST
| RBLBANK 26-May-2026 (27d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -0.2
Gamma: 0.00964
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 339.50 | 25.4 | 13.649999999999999 | 34.5 | 1,286 | -303 | 383 | |||||||||
| 28 Apr | 320.75 | 11.8 | 2.9000000000000004 | 31.3 | 2,645 | -126 | 673 | |||||||||
| 27 Apr | 312.80 | 8.85 | -6.35 | 32.14 | 2,343 | 442 | 795 | |||||||||
| 24 Apr | 321.40 | 15.15 | 5.25 | 35.51 | 868 | 151 | 355 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 312.45 | 10.15 | -3.5999999999999996 | 33.83 | 187 | 74 | 204 | |||||||||
| 22 Apr | 317.65 | 13.6 | -1.0999999999999996 | 35.26 | 102 | 11 | 129 | |||||||||
| 21 Apr | 320.40 | 15.05 | 2.1500000000000004 | 34.86 | 151 | 97 | 119 | |||||||||
| 20 Apr | 317.50 | 12.9 | 1.0999999999999996 | 33.7 | 33 | 18 | 21 | |||||||||
| 17 Apr | 315.55 | 11.8 | -0.9499999999999993 | 30.12 | 2 | 1 | 4 | |||||||||
| 16 Apr | 315.90 | 12.75 | 2.75 | 32.94 | 4 | 2 | 3 | |||||||||
| 15 Apr | 319.70 | 10 | -7.800000000000001 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 316.10 | 10 | -7.800000000000001 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 322.15 | 10 | -7.800000000000001 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 317.70 | 10 | -23.4 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 10 | -23.4 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 312.60 | 10 | -23.4 | 23.78 | 1 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 33.4 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 301.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 289.75 | 0 | 0 | 5.66 | 0 | 0 | 0 | |||||||||
| 27 Mar | 295.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 303.95 | 0 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 24 Mar | 296.60 | 0 | 0 | 4.66 | 0 | 0 | 0 | |||||||||
| 23 Mar | 289.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 297.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 292.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 301.35 | 0 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 17 Mar | 297.70 | 0 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
| 16 Mar | 296.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 294.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 299.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 297.70 | 0 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 10 Mar | 308.40 | 0 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 9 Mar | 297.90 | 0 | 0 | 3.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 303.80 | 0 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 5 Mar | 310.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 306.05 | 0 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 2 Mar | 313.15 | 0 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 27 Feb | 319.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 320 expiring on 26MAY2026
Delta for 320 CE is 0.76
Historical price for 320 CE is as follows
On 29 Apr RBLBANK was trading at 339.50. The strike last trading price was 25.4, which was 13.649999999999999 higher than the previous day. The implied volatity was 34.5, the open interest changed by -303 which decreased total open position to 383
On 28 Apr RBLBANK was trading at 320.75. The strike last trading price was 11.8, which was 2.9000000000000004 higher than the previous day. The implied volatity was 31.3, the open interest changed by -126 which decreased total open position to 673
On 27 Apr RBLBANK was trading at 312.80. The strike last trading price was 8.85, which was -6.35 lower than the previous day. The implied volatity was 32.14, the open interest changed by 442 which increased total open position to 795
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 15.15, which was 5.25 higher than the previous day. The implied volatity was 35.51, the open interest changed by 151 which increased total open position to 355
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 10.15, which was -3.5999999999999996 lower than the previous day. The implied volatity was 33.83, the open interest changed by 74 which increased total open position to 204
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 13.6, which was -1.0999999999999996 lower than the previous day. The implied volatity was 35.26, the open interest changed by 11 which increased total open position to 129
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 15.05, which was 2.1500000000000004 higher than the previous day. The implied volatity was 34.86, the open interest changed by 97 which increased total open position to 119
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 12.9, which was 1.0999999999999996 higher than the previous day. The implied volatity was 33.7, the open interest changed by 18 which increased total open position to 21
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 11.8, which was -0.9499999999999993 lower than the previous day. The implied volatity was 30.12, the open interest changed by 1 which increased total open position to 4
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 12.75, which was 2.75 higher than the previous day. The implied volatity was 32.94, the open interest changed by 2 which increased total open position to 3
On 15 Apr RBLBANK was trading at 319.70. The strike last trading price was 10, which was -7.800000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was 10, which was -7.800000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 10, which was -7.800000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 10, which was -23.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 10, which was -23.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 10, which was -23.4 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RBLBANK was trading at 318.15. The strike last trading price was 33.4, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RBLBANK was trading at 301.00. 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 Apr RBLBANK was trading at 301.65. 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 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RBLBANK was trading at 295.65. 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 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 23 Mar RBLBANK was trading at 289.30. 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 20 Mar RBLBANK was trading at 297.25. 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 19 Mar RBLBANK was trading at 292.10. 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 18 Mar RBLBANK was trading at 301.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RBLBANK was trading at 297.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RBLBANK was trading at 296.05. 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 13 Mar RBLBANK was trading at 294.75. 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
On 12 Mar RBLBANK was trading at 299.80. 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 11 Mar RBLBANK was trading at 297.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RBLBANK was trading at 308.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 9 Mar RBLBANK was trading at 297.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RBLBANK was trading at 303.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RBLBANK was trading at 310.10. 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 4 Mar RBLBANK was trading at 306.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RBLBANK was trading at 319.75. 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 26-May-2026 (27d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.13
Gamma: 0.01002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 339.50 | 4 | -4.5 | 31.98 | 1,354 | 111 | 598 |
| 28 Apr | 320.75 | 8.6 | -4.6 | 27.46 | 1,097 | 73 | 488 |
| 27 Apr | 312.80 | 13.4 | 1.25 | 28.87 | 767 | 172 | 404 |
| 24 Apr | 321.40 | 12.5 | -2.4499999999999993 | 36.27 | 279 | 80 | 230 |
| 23 Apr | 312.45 | 14.95 | 1.049999999999999 | 30.96 | 105 | 38 | 150 |
| 22 Apr | 317.65 | 14.05 | 1.25 | 35.91 | 41 | 8 | 112 |
| 21 Apr | 320.40 | 12.8 | -9.349999999999998 | 35.69 | 107 | 103 | 103 |
| 20 Apr | 317.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 315.55 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 315.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 319.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 316.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 322.15 | 0 | 0 | 1.51 | 0 | 0 | 0 |
| 9 Apr | 317.70 | 22.15 | 0 | 0.51 | 0 | 0 | 0 |
| 8 Apr | 322.85 | 22.15 | 0 | 2.3 | 0 | 0 | 0 |
| 7 Apr | 312.60 | 22.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 318.15 | 22.15 | 0 | 0.45 | 0 | 0 | 0 |
| 2 Apr | 301.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 301.65 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 289.75 | 22.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 295.65 | 22.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 303.95 | 22.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 296.60 | 22.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 289.30 | 22.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 297.25 | 22.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 292.10 | 22.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 301.35 | 22.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 297.70 | 22.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 296.05 | 22.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 294.75 | 22.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 299.80 | 22.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 297.70 | 22.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 308.40 | 22.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 297.90 | 22.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 303.80 | 22.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 310.10 | 22.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 306.05 | 22.15 | 0 | 0.11 | 0 | 0 | 0 |
| 2 Mar | 313.15 | 22.15 | 0 | 0.32 | 0 | 0 | 0 |
| 27 Feb | 319.75 | 22.15 | 0 | 1.4 | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 320 expiring on 26MAY2026
Delta for 320 PE is -0.22
Historical price for 320 PE is as follows
On 29 Apr RBLBANK was trading at 339.50. The strike last trading price was 4, which was -4.5 lower than the previous day. The implied volatity was 31.98, the open interest changed by 111 which increased total open position to 598
On 28 Apr RBLBANK was trading at 320.75. The strike last trading price was 8.6, which was -4.6 lower than the previous day. The implied volatity was 27.46, the open interest changed by 73 which increased total open position to 488
On 27 Apr RBLBANK was trading at 312.80. The strike last trading price was 13.4, which was 1.25 higher than the previous day. The implied volatity was 28.87, the open interest changed by 172 which increased total open position to 404
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 12.5, which was -2.4499999999999993 lower than the previous day. The implied volatity was 36.27, the open interest changed by 80 which increased total open position to 230
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 14.95, which was 1.049999999999999 higher than the previous day. The implied volatity was 30.96, the open interest changed by 38 which increased total open position to 150
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 14.05, which was 1.25 higher than the previous day. The implied volatity was 35.91, the open interest changed by 8 which increased total open position to 112
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 12.8, which was -9.349999999999998 lower than the previous day. The implied volatity was 35.69, the open interest changed by 103 which increased total open position to 103
On 20 Apr RBLBANK was trading at 317.50. 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 17 Apr RBLBANK was trading at 315.55. 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 16 Apr RBLBANK was trading at 315.90. 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 Apr RBLBANK was trading at 319.70. 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 13 Apr RBLBANK was trading at 316.10. 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 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 22.15, 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 Apr RBLBANK was trading at 318.15. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RBLBANK was trading at 301.00. 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 Apr RBLBANK was trading at 301.65. 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 30 Mar RBLBANK was trading at 289.75. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 295.65. The strike last trading price was 22.15, 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 25 Mar RBLBANK was trading at 303.95. The strike last trading price was 22.15, 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 24 Mar RBLBANK was trading at 296.60. The strike last trading price was 22.15, 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 23 Mar RBLBANK was trading at 289.30. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 297.25. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 292.10. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 301.35. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 297.70. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 296.05. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 294.75. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 299.80. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 297.70. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 308.40. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 297.90. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 303.80. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 310.10. The strike last trading price was 22.15, 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 Mar RBLBANK was trading at 306.05. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RBLBANK was trading at 313.15. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RBLBANK was trading at 319.75. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
