RBLBANK
Rbl Bank Limited
Historical option data for RBLBANK
30 Apr 2026 04:10 PM IST
| RBLBANK 26-May-2026 (25d) 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -0.22
Gamma: 0.01153
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 336.55 | 20.2 | -1.8000000000000007 | 33.22 | 144 | -22 | 213 | |||||||||
| 29 Apr | 341.20 | 22.15 | 12.849999999999998 | 30.85 | 1,767 | -116 | 235 | |||||||||
| 28 Apr | 320.75 | 9.1 | 2.0999999999999996 | 28.85 | 1,337 | 162 | 356 | |||||||||
| 27 Apr | 312.80 | 6.9 | -5.799999999999999 | 31.83 | 328 | 52 | 194 | |||||||||
| 24 Apr | 321.40 | 12.8 | 4.75 | 35.7 | 298 | 67 | 142 | |||||||||
| 23 Apr | 312.45 | 8.05 | -3.299999999999999 | 32.8 | 63 | 35 | 75 | |||||||||
| 22 Apr | 317.65 | 11 | -1.5 | 34.17 | 33 | 6 | 33 | |||||||||
| 21 Apr | 320.40 | 12.5 | 2.25 | 34.21 | 8 | 3 | 26 | |||||||||
| 20 Apr | 317.50 | 10.25 | 1.25 | 32.48 | 23 | 18 | 22 | |||||||||
| 17 Apr | 315.55 | 9 | -1.0999999999999996 | 29.82 | 2 | 0 | 2 | |||||||||
| 16 Apr | 315.90 | 10.1 | 1.6999999999999993 | 31.56 | 3 | 1 | 1 | |||||||||
| 15 Apr | 319.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 316.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 8.4 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 8.4 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 8.4 | 0 | 1.77 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 318.15 | 8.4 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 325 expiring on 26MAY2026
Delta for 325 CE is 0.7
Historical price for 325 CE is as follows
On 30 Apr RBLBANK was trading at 336.55. The strike last trading price was 20.2, which was -1.8000000000000007 lower than the previous day. The implied volatity was 33.22, the open interest changed by -22 which decreased total open position to 213
On 29 Apr RBLBANK was trading at 341.20. The strike last trading price was 22.15, which was 12.849999999999998 higher than the previous day. The implied volatity was 30.85, the open interest changed by -116 which decreased total open position to 235
On 28 Apr RBLBANK was trading at 320.75. The strike last trading price was 9.1, which was 2.0999999999999996 higher than the previous day. The implied volatity was 28.85, the open interest changed by 162 which increased total open position to 356
On 27 Apr RBLBANK was trading at 312.80. The strike last trading price was 6.9, which was -5.799999999999999 lower than the previous day. The implied volatity was 31.83, the open interest changed by 52 which increased total open position to 194
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 12.8, which was 4.75 higher than the previous day. The implied volatity was 35.7, the open interest changed by 67 which increased total open position to 142
On 23 Apr RBLBANK was trading at 312.45. The strike last trading price was 8.05, which was -3.299999999999999 lower than the previous day. The implied volatity was 32.8, the open interest changed by 35 which increased total open position to 75
On 22 Apr RBLBANK was trading at 317.65. The strike last trading price was 11, which was -1.5 lower than the previous day. The implied volatity was 34.17, the open interest changed by 6 which increased total open position to 33
On 21 Apr RBLBANK was trading at 320.40. The strike last trading price was 12.5, which was 2.25 higher than the previous day. The implied volatity was 34.21, the open interest changed by 3 which increased total open position to 26
On 20 Apr RBLBANK was trading at 317.50. The strike last trading price was 10.25, which was 1.25 higher than the previous day. The implied volatity was 32.48, the open interest changed by 18 which increased total open position to 22
On 17 Apr RBLBANK was trading at 315.55. The strike last trading price was 9, which was -1.0999999999999996 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 2
On 16 Apr RBLBANK was trading at 315.90. The strike last trading price was 10.1, which was 1.6999999999999993 higher than the previous day. The implied volatity was 31.56, the open interest changed by 1 which increased total open position to 1
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 -, 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 8.4, 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 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 8.4, which was 0 lower than the previous day. The implied volatity was 0.13, 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 8.4, which was 0 lower than the previous day. The implied volatity was 1.77, 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 8.4, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 26-May-2026 (25d) 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.15
Gamma: 0.01259
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 336.55 | 5.7 | 1.1500000000000004 | 30.84 | 402 | -41 | 232 |
| 29 Apr | 341.20 | 4.4 | -6.449999999999999 | 30.51 | 1,239 | 197 | 265 |
| 28 Apr | 320.75 | 11.05 | -3.8499999999999996 | 26.3 | 268 | 67 | 68 |
| 27 Apr | 312.80 | 14.9 | 14.9 | 36.56 | 0 | 0 | 1 |
| 24 Apr | 321.40 | 14.9 | -25.15 | 36.56 | 1 | 0 | 0 |
| 23 Apr | 312.45 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 317.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 320.40 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0.3 | 0 | 0 | 0 |
| 9 Apr | 317.70 | 40.05 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 322.85 | 40.05 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 312.60 | 40.05 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 318.15 | 40.05 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 325 expiring on 26MAY2026
Delta for 325 PE is -0.31
Historical price for 325 PE is as follows
On 30 Apr RBLBANK was trading at 336.55. The strike last trading price was 5.7, which was 1.1500000000000004 higher than the previous day. The implied volatity was 30.84, the open interest changed by -41 which decreased total open position to 232
On 29 Apr RBLBANK was trading at 341.20. The strike last trading price was 4.4, which was -6.449999999999999 lower than the previous day. The implied volatity was 30.51, the open interest changed by 197 which increased total open position to 265
On 28 Apr RBLBANK was trading at 320.75. The strike last trading price was 11.05, which was -3.8499999999999996 lower than the previous day. The implied volatity was 26.3, the open interest changed by 67 which increased total open position to 68
On 27 Apr RBLBANK was trading at 312.80. The strike last trading price was 14.9, which was 14.9 higher than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 1
On 24 Apr RBLBANK was trading at 321.40. The strike last trading price was 14.9, which was -25.15 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 0
On 23 Apr RBLBANK was trading at 312.45. 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 22 Apr RBLBANK was trading at 317.65. 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 21 Apr RBLBANK was trading at 320.40. 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 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 0.3, 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 40.05, 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 Apr RBLBANK was trading at 322.85. The strike last trading price was 40.05, 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 Apr RBLBANK was trading at 312.60. The strike last trading price was 40.05, 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 40.05, 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
