RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
25 Feb 2026 04:11 PM IST
| RBLBANK 30-MAR-2026 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.34
Theta: -0.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 329.80 | 17.95 | 2.6 | 26.41 | 286 | 44 | 254 | |||||||||
| 24 Feb | 326.00 | 16.75 | 3.9 | 24.83 | 527 | 44 | 218 | |||||||||
| 23 Feb | 320.90 | 12.4 | -5.8 | 27.47 | 318 | 116 | 164 | |||||||||
| 20 Feb | 329.00 | 18.2 | -2 | 28.85 | 44 | 16 | 48 | |||||||||
| 19 Feb | 332.55 | 19.95 | 4.3 | 24.84 | 137 | -61 | 31 | |||||||||
| 18 Feb | 325.80 | 16 | 3.2 | 24.96 | 135 | -2 | 92 | |||||||||
| 17 Feb | 322.25 | 12.3 | 2.3 | 23.25 | 176 | 60 | 93 | |||||||||
| 16 Feb | 314.35 | 9.8 | 0.05 | 26.09 | 23 | 5 | 30 | |||||||||
| 13 Feb | 313.80 | 9.2 | -2.3 | 24.7 | 15 | 6 | 25 | |||||||||
| 12 Feb | 317.00 | 11.5 | 5.75 | 26.04 | 32 | 12 | 16 | |||||||||
| 11 Feb | 308.80 | 5.75 | -18.7 | 19.99 | 4 | 3 | 3 | |||||||||
| 10 Feb | 306.70 | 24.45 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 9 Feb | 308.15 | 24.45 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 6 Feb | 302.10 | 24.45 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
| 5 Feb | 304.40 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 305.80 | 24.45 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 3 Feb | 304.75 | 24.45 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 2 Feb | 296.95 | 24.45 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 292.00 | 24.45 | 0 | 5.51 | 0 | 0 | 0 | |||||||||
| 30 Jan | 298.75 | 24.45 | 0 | 3.86 | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.20 | 24.45 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 28 Jan | 297.35 | 24.45 | 0 | 4.14 | 0 | 0 | 0 | |||||||||
| 27 Jan | 295.35 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 288.60 | 24.45 | 0 | 5.81 | 0 | 0 | 0 | |||||||||
| 22 Jan | 296.20 | 24.45 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 21 Jan | 297.50 | 24.45 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 20 Jan | 293.70 | 24.45 | 0 | 4.43 | 0 | 0 | 0 | |||||||||
| 19 Jan | 302.85 | 24.45 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 16 Jan | 324.60 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 312.00 | 24.45 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 13 Jan | 305.70 | 24.45 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 12 Jan | 304.90 | 24.45 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 9 Jan | 305.90 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 309.85 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 318.65 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 320.25 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 316.05 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 320.75 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 315.30 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 315.80 | 24.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 320 expiring on 30MAR2026
Delta for 320 CE is 0.71
Historical price for 320 CE is as follows
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 17.95, which was 2.6 higher than the previous day. The implied volatity was 26.41, the open interest changed by 44 which increased total open position to 254
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 16.75, which was 3.9 higher than the previous day. The implied volatity was 24.83, the open interest changed by 44 which increased total open position to 218
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 12.4, which was -5.8 lower than the previous day. The implied volatity was 27.47, the open interest changed by 116 which increased total open position to 164
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 18.2, which was -2 lower than the previous day. The implied volatity was 28.85, the open interest changed by 16 which increased total open position to 48
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 19.95, which was 4.3 higher than the previous day. The implied volatity was 24.84, the open interest changed by -61 which decreased total open position to 31
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was 24.96, the open interest changed by -2 which decreased total open position to 92
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 12.3, which was 2.3 higher than the previous day. The implied volatity was 23.25, the open interest changed by 60 which increased total open position to 93
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 9.8, which was 0.05 higher than the previous day. The implied volatity was 26.09, the open interest changed by 5 which increased total open position to 30
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 9.2, which was -2.3 lower than the previous day. The implied volatity was 24.7, the open interest changed by 6 which increased total open position to 25
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 11.5, which was 5.75 higher than the previous day. The implied volatity was 26.04, the open interest changed by 12 which increased total open position to 16
On 11 Feb RBLBANK was trading at 308.80. The strike last trading price was 5.75, which was -18.7 lower than the previous day. The implied volatity was 19.99, the open interest changed by 3 which increased total open position to 3
On 10 Feb RBLBANK was trading at 306.70. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 2.17, 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 24.45, which was 0 lower than the previous day. The implied volatity was 2.17, 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 24.45, which was 0 lower than the previous day. The implied volatity was 3.6, 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 24.45, 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 24.45, which was 0 lower than the previous day. The implied volatity was 2.34, 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 24.45, which was 0 lower than the previous day. The implied volatity was 2.28, 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 24.45, which was 0 lower than the previous day. The implied volatity was 4.52, 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 24.45, which was 0 lower than the previous day. The implied volatity was 5.51, 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 24.45, which was 0 lower than the previous day. The implied volatity was 3.86, 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 24.45, which was 0 lower than the previous day. The implied volatity was 4.06, 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 24.45, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 24.45, 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 Jan RBLBANK was trading at 288.60. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 19 Jan RBLBANK was trading at 302.85. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 24.45, 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 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 24.45, 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 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 24.45, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 24.45, 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 Jan RBLBANK was trading at 309.85. The strike last trading price was 24.45, 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 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 24.45, 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 Jan RBLBANK was trading at 320.25. The strike last trading price was 24.45, 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 Jan RBLBANK was trading at 316.05. The strike last trading price was 24.45, 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 Jan RBLBANK was trading at 320.75. The strike last trading price was 24.45, 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 Jan RBLBANK was trading at 315.30. The strike last trading price was 24.45, 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 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 24.45, 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 30MAR2026 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.35
Theta: -0.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 329.80 | 6.1 | -1.05 | 29.39 | 546 | 140 | 411 |
| 24 Feb | 326.00 | 6.9 | -3.1 | 30.2 | 727 | -56 | 276 |
| 23 Feb | 320.90 | 10.05 | 2.4 | 30.27 | 859 | 227 | 332 |
| 20 Feb | 329.00 | 7.75 | 0.85 | 30.05 | 87 | -21 | 105 |
| 19 Feb | 332.55 | 7.2 | -0.95 | 32.01 | 489 | -10 | 127 |
| 18 Feb | 325.80 | 7.45 | -1.55 | 27.31 | 170 | 17 | 137 |
| 17 Feb | 322.25 | 9 | -4.75 | 26.05 | 164 | 107 | 114 |
| 16 Feb | 314.35 | 13.75 | 2.4 | 28.94 | 6 | 4 | 5 |
| 13 Feb | 313.80 | 11.35 | -18.65 | - | 0 | 0 | 1 |
| 12 Feb | 317.00 | 11.35 | -18.65 | 26.12 | 1 | 0 | 0 |
| 11 Feb | 308.80 | 30 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 306.70 | 30 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 308.15 | 30 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 302.10 | 30 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 304.40 | 30 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 305.80 | 30 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 304.75 | 30 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 296.95 | 30 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 292.00 | 30 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 298.75 | 30 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 296.20 | 30 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 297.35 | 30 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 295.35 | 30 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 288.60 | 30 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 296.20 | 30 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 297.50 | 30 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 293.70 | 30 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 302.85 | 30 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 324.60 | 30 | 0 | 2.55 | 0 | 0 | 0 |
| 14 Jan | 312.00 | 30 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 305.70 | 30 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 304.90 | 30 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 305.90 | 30 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 309.85 | 30 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 318.65 | 30 | 0 | 1.22 | 0 | 0 | 0 |
| 6 Jan | 320.25 | 30 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 316.05 | 30 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 320.75 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 315.30 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 315.80 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 320 expiring on 30MAR2026
Delta for 320 PE is -0.31
Historical price for 320 PE is as follows
On 25 Feb RBLBANK was trading at 329.80. The strike last trading price was 6.1, which was -1.05 lower than the previous day. The implied volatity was 29.39, the open interest changed by 140 which increased total open position to 411
On 24 Feb RBLBANK was trading at 326.00. The strike last trading price was 6.9, which was -3.1 lower than the previous day. The implied volatity was 30.2, the open interest changed by -56 which decreased total open position to 276
On 23 Feb RBLBANK was trading at 320.90. The strike last trading price was 10.05, which was 2.4 higher than the previous day. The implied volatity was 30.27, the open interest changed by 227 which increased total open position to 332
On 20 Feb RBLBANK was trading at 329.00. The strike last trading price was 7.75, which was 0.85 higher than the previous day. The implied volatity was 30.05, the open interest changed by -21 which decreased total open position to 105
On 19 Feb RBLBANK was trading at 332.55. The strike last trading price was 7.2, which was -0.95 lower than the previous day. The implied volatity was 32.01, the open interest changed by -10 which decreased total open position to 127
On 18 Feb RBLBANK was trading at 325.80. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 27.31, the open interest changed by 17 which increased total open position to 137
On 17 Feb RBLBANK was trading at 322.25. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was 26.05, the open interest changed by 107 which increased total open position to 114
On 16 Feb RBLBANK was trading at 314.35. The strike last trading price was 13.75, which was 2.4 higher than the previous day. The implied volatity was 28.94, the open interest changed by 4 which increased total open position to 5
On 13 Feb RBLBANK was trading at 313.80. The strike last trading price was 11.35, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb RBLBANK was trading at 317.00. The strike last trading price was 11.35, which was -18.65 lower than the previous day. The implied volatity was 26.12, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 Jan RBLBANK was trading at 295.35. The strike last trading price was 30, 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 Jan RBLBANK was trading at 288.60. The strike last trading price was 30, 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 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 30, 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 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 30, 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 Jan RBLBANK was trading at 293.70. The strike last trading price was 30, 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 Jan RBLBANK was trading at 302.85. The strike last trading price was 30, 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 Jan RBLBANK was trading at 324.60. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 30, 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 Jan RBLBANK was trading at 305.70. The strike last trading price was 30, 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 Jan RBLBANK was trading at 304.90. The strike last trading price was 30, 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 Jan RBLBANK was trading at 305.90. The strike last trading price was 30, 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 Jan RBLBANK was trading at 309.85. The strike last trading price was 30, 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 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 1.22, 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 30, 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 Jan RBLBANK was trading at 316.05. The strike last trading price was 30, 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 Jan RBLBANK was trading at 320.75. 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 1 Jan RBLBANK was trading at 315.30. 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 31 Dec RBLBANK was trading at 315.80. 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
