Historical option data for RBLBANK
18 Jun 2026 09:29 AM IST
| RBLBANK 30-Jun-2026 (12d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -0.26
Gamma: 0.01274
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 372.10 | 19.95 | 0.95 (5.00%) | 31.85 | 8 | -2 | 96 | |||||||||
| 17 Jun | 369.20 | 19 | 2 (11.76%) | 35.66 | 26 | 7 | 118 | |||||||||
| 16 Jun | 369.70 | 17.4 | -3.6 (-17.14%) | 32.84 | 7 | 0 | 110 | |||||||||
| 15 Jun | 372.65 | 21.25 | 3.25 (18.06%) | 29.7 | 103 | -8 | 110 | |||||||||
| 12 Jun | 365.85 | 18.2 | 4.2 (30.00%) | 34.13 | 461 | -19 | 120 | |||||||||
| 11 Jun | 359.10 | 13.7 | 0.7 (5.38%) | 32.61 | 422 | -28 | 139 | |||||||||
| 10 Jun | 356.95 | 13.8 | -2.2 (-13.75%) | 33 | 251 | 27 | 173 | |||||||||
| 9 Jun | 361.00 | 15.4 | 8.4 (120.00%) | 31.62 | 929 | -147 | 153 | |||||||||
| 8 Jun | 344.95 | 6.3 | -3.7 (-37.00%) | 29.76 | 563 | 1 | 302 | |||||||||
| 5 Jun | 351.35 | 9.85 | -2.15 (-17.92%) | 29.85 | 1,024 | 94 | 301 | |||||||||
| 4 Jun | 353.75 | 12.35 | 2.35 (23.50%) | 32.39 | 604 | 58 | 208 | |||||||||
| 3 Jun | 348.20 | 9.65 | 1.65 (20.63%) | 31.57 | 427 | 11 | 151 | |||||||||
| 2 Jun | 344.15 | 7.9 | 1.9 (31.67%) | 30.57 | 199 | -3 | 143 | |||||||||
| 1 Jun | 338.80 | 6.2 | -2.8 (-31.11%) | 31.17 | 144 | 0 | 145 | |||||||||
| 29 May | 345.00 | 9.3 | -1.7 (-15.45%) | 29.31 | 299 | 59 | 145 | |||||||||
| 27 May | 348.25 | 10.9 | 1.9 (21.11%) | 30.86 | 245 | 40 | 86 | |||||||||
| 26 May | 344.25 | 9.15 | -1.85 (-16.82%) | 29.85 | 58 | 27 | 47 | |||||||||
| 25 May | 343.35 | 11 | 3 (37.50%) | 33.89 | 35 | 16 | 19 | |||||||||
| 22 May | 334.35 | 7.5 | 1.5 (25.00%) | 34.53 | 1 | 0 | 3 | |||||||||
| 21 May | 328.75 | 6 | -2 (-25.00%) | 30.63 | 1 | 1 | 3 | |||||||||
| 20 May | 328.50 | 8 | 0 (0.00%) | 36.39 | 0 | 0 | 2 | |||||||||
| 19 May | 323.65 | 8 | -2 (-20.00%) | 36.39 | 1 | 1 | 2 | |||||||||
| 18 May | 325.60 | 10.5 | 0.5 (5.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 338.10 | 10.5 | -3.5 (-25.00%) | 33.96 | 1 | 0 | 1 | |||||||||
| 14 May | 337.20 | 14 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 325.75 | 14 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 325.25 | 14 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 337.50 | 14 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 343.45 | 14 | 2.4 (20.69%) | 34.09 | 1 | 0 | 0 | |||||||||
| 7 May | 345.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 335.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 332.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 330.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 336.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 341.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 355 expiring on 30JUN2026
Delta for 355 CE is 0.8
Historical price for 355 CE is as follows
On 18 Jun RBLBANK was trading at 372.10. The strike last trading price was 19.95, which was 0.95 higher than the previous day. The implied volatity was 31.85, the open interest changed by -2 which decreased total open position to 96
On 17 Jun RBLBANK was trading at 369.20. The strike last trading price was 19, which was 2 higher than the previous day. The implied volatity was 35.66, the open interest changed by 7 which increased total open position to 118
On 16 Jun RBLBANK was trading at 369.70. The strike last trading price was 17.4, which was -3.6 lower than the previous day. The implied volatity was 32.84, the open interest changed by 0 which decreased total open position to 110
On 15 Jun RBLBANK was trading at 372.65. The strike last trading price was 21.25, which was 3.25 higher than the previous day. The implied volatity was 29.7, the open interest changed by -8 which decreased total open position to 110
On 12 Jun RBLBANK was trading at 365.85. The strike last trading price was 18.2, which was 4.2 higher than the previous day. The implied volatity was 34.13, the open interest changed by -19 which decreased total open position to 120
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 13.7, which was 0.7 higher than the previous day. The implied volatity was 32.61, the open interest changed by -28 which decreased total open position to 139
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 13.8, which was -2.2 lower than the previous day. The implied volatity was 33, the open interest changed by 27 which increased total open position to 173
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 15.4, which was 8.4 higher than the previous day. The implied volatity was 31.62, the open interest changed by -147 which decreased total open position to 153
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 6.3, which was -3.7 lower than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 302
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 9.85, which was -2.15 lower than the previous day. The implied volatity was 29.85, the open interest changed by 94 which increased total open position to 301
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 12.35, which was 2.35 higher than the previous day. The implied volatity was 32.39, the open interest changed by 58 which increased total open position to 208
On 3 Jun RBLBANK was trading at 348.20. The strike last trading price was 9.65, which was 1.65 higher than the previous day. The implied volatity was 31.57, the open interest changed by 11 which increased total open position to 151
On 2 Jun RBLBANK was trading at 344.15. The strike last trading price was 7.9, which was 1.9 higher than the previous day. The implied volatity was 30.57, the open interest changed by -3 which decreased total open position to 143
On 1 Jun RBLBANK was trading at 338.80. The strike last trading price was 6.2, which was -2.8 lower than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 145
On 29 May RBLBANK was trading at 345.00. The strike last trading price was 9.3, which was -1.7 lower than the previous day. The implied volatity was 29.31, the open interest changed by 59 which increased total open position to 145
On 27 May RBLBANK was trading at 348.25. The strike last trading price was 10.9, which was 1.9 higher than the previous day. The implied volatity was 30.86, the open interest changed by 40 which increased total open position to 86
On 26 May RBLBANK was trading at 344.25. The strike last trading price was 9.15, which was -1.85 lower than the previous day. The implied volatity was 29.85, the open interest changed by 27 which increased total open position to 47
On 25 May RBLBANK was trading at 343.35. The strike last trading price was 11, which was 3 higher than the previous day. The implied volatity was 33.89, the open interest changed by 16 which increased total open position to 19
On 22 May RBLBANK was trading at 334.35. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 3
On 21 May RBLBANK was trading at 328.75. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 30.63, the open interest changed by 1 which increased total open position to 3
On 20 May RBLBANK was trading at 328.50. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 2
On 19 May RBLBANK was trading at 323.65. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 36.39, the open interest changed by 1 which increased total open position to 2
On 18 May RBLBANK was trading at 325.60. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May RBLBANK was trading at 338.10. The strike last trading price was 10.5, which was -3.5 lower than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 1
On 14 May RBLBANK was trading at 337.20. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May RBLBANK was trading at 325.75. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May RBLBANK was trading at 325.25. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May RBLBANK was trading at 337.50. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May RBLBANK was trading at 343.45. The strike last trading price was 14, which was 2.4 higher than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 0
On 7 May RBLBANK was trading at 345.75. 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 6 May RBLBANK was trading at 335.85. 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 5 May RBLBANK was trading at 332.95. 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 May RBLBANK was trading at 330.20. 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 30 Apr RBLBANK was trading at 336.55. 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 29 Apr RBLBANK was trading at 341.20. 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 30-Jun-2026 (12d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.21
Gamma: 0.01252
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 372.10 | 2.6 | -0.55 (-17.46%) | 32.49 | 20 | 8 | 274 |
| 17 Jun | 369.20 | 3.15 | -0.1 (-3.08%) | 30.99 | 277 | -1 | 266 |
| 16 Jun | 369.70 | 3.25 | 0.1 (3.17%) | 31.33 | 190 | -28 | 264 |
| 15 Jun | 372.65 | 2.9 | -2.4 (-45.28%) | 32.19 | 429 | 19 | 293 |
| 12 Jun | 365.85 | 5.1 | -3.45 (-40.35%) | 31.5 | 958 | 111 | 274 |
| 11 Jun | 359.10 | 8.65 | -0.8 (-8.47%) | 34.27 | 480 | 3 | 162 |
| 10 Jun | 356.95 | 8.7 | 1.2 (16.00%) | 32.96 | 343 | -10 | 159 |
| 9 Jun | 361.00 | 7.4 | -7.6 (-50.67%) | 31.29 | 262 | 117 | 170 |
| 8 Jun | 344.95 | 15 | 3.05 (25.52%) | 31.14 | 12 | -4 | 53 |
| 5 Jun | 351.35 | 11.7 | 1.05 (9.86%) | 28.1 | 38 | -6 | 58 |
| 4 Jun | 353.75 | 10.5 | -4.25 (-28.81%) | 28.48 | 43 | 16 | 64 |
| 3 Jun | 348.20 | 14.75 | -2.15 (-12.72%) | 30.6 | 4 | 2 | 47 |
| 2 Jun | 344.15 | 16.9 | 16.9 | - | 5 | 0 | 45 |
| 1 Jun | 338.80 | 16.9 | 16.9 (13.80%) | 27.43 | 5 | 0 | 45 |
| 29 May | 345.00 | 16.9 | 2.05 (13.80%) | 27.43 | 5 | -4 | 44 |
| 27 May | 348.25 | 14.85 | -2.25 (-13.16%) | 30.66 | 10 | 4 | 48 |
| 26 May | 344.25 | 17.45 | -24.9 (-58.80%) | 30 | 53 | 47 | 47 |
| 25 May | 343.35 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 334.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 328.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 328.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 323.65 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 325.60 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 338.10 | 0 | -42.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 337.20 | 0 | -42.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 325.75 | 0 | -42.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 325.25 | 0 | -42.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 337.50 | 0 | -42.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 343.45 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 345.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 335.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 332.95 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 330.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 336.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 341.20 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 355 expiring on 30JUN2026
Delta for 355 PE is -0.2
Historical price for 355 PE is as follows
On 18 Jun RBLBANK was trading at 372.10. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 32.49, the open interest changed by 8 which increased total open position to 274
On 17 Jun RBLBANK was trading at 369.20. The strike last trading price was 3.15, which was -0.1 lower than the previous day. The implied volatity was 30.99, the open interest changed by -1 which decreased total open position to 266
On 16 Jun RBLBANK was trading at 369.70. The strike last trading price was 3.25, which was 0.1 higher than the previous day. The implied volatity was 31.33, the open interest changed by -28 which decreased total open position to 264
On 15 Jun RBLBANK was trading at 372.65. The strike last trading price was 2.9, which was -2.4 lower than the previous day. The implied volatity was 32.19, the open interest changed by 19 which increased total open position to 293
On 12 Jun RBLBANK was trading at 365.85. The strike last trading price was 5.1, which was -3.45 lower than the previous day. The implied volatity was 31.5, the open interest changed by 111 which increased total open position to 274
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 8.65, which was -0.8 lower than the previous day. The implied volatity was 34.27, the open interest changed by 3 which increased total open position to 162
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 8.7, which was 1.2 higher than the previous day. The implied volatity was 32.96, the open interest changed by -10 which decreased total open position to 159
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 7.4, which was -7.6 lower than the previous day. The implied volatity was 31.29, the open interest changed by 117 which increased total open position to 170
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 15, which was 3.05 higher than the previous day. The implied volatity was 31.14, the open interest changed by -4 which decreased total open position to 53
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 11.7, which was 1.05 higher than the previous day. The implied volatity was 28.1, the open interest changed by -6 which decreased total open position to 58
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 10.5, which was -4.25 lower than the previous day. The implied volatity was 28.48, the open interest changed by 16 which increased total open position to 64
On 3 Jun RBLBANK was trading at 348.20. The strike last trading price was 14.75, which was -2.15 lower than the previous day. The implied volatity was 30.6, the open interest changed by 2 which increased total open position to 47
On 2 Jun RBLBANK was trading at 344.15. The strike last trading price was 16.9, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 1 Jun RBLBANK was trading at 338.80. The strike last trading price was 16.9, which was 16.9 higher than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 45
On 29 May RBLBANK was trading at 345.00. The strike last trading price was 16.9, which was 2.05 higher than the previous day. The implied volatity was 27.43, the open interest changed by -4 which decreased total open position to 44
On 27 May RBLBANK was trading at 348.25. The strike last trading price was 14.85, which was -2.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by 4 which increased total open position to 48
On 26 May RBLBANK was trading at 344.25. The strike last trading price was 17.45, which was -24.9 lower than the previous day. The implied volatity was 30, the open interest changed by 47 which increased total open position to 47
On 25 May RBLBANK was trading at 343.35. 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 May RBLBANK was trading at 334.35. 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 May RBLBANK was trading at 328.75. 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 20 May RBLBANK was trading at 328.50. 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 19 May RBLBANK was trading at 323.65. 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 18 May RBLBANK was trading at 325.60. 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 May RBLBANK was trading at 338.10. The strike last trading price was 0, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May RBLBANK was trading at 337.20. The strike last trading price was 0, which was -42.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May RBLBANK was trading at 325.75. The strike last trading price was 0, which was -42.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May RBLBANK was trading at 325.25. The strike last trading price was 0, which was -42.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May RBLBANK was trading at 337.50. The strike last trading price was 0, which was -42.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May RBLBANK was trading at 343.45. 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 7 May RBLBANK was trading at 345.75. 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 6 May RBLBANK was trading at 335.85. 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 5 May RBLBANK was trading at 332.95. 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 May RBLBANK was trading at 330.20. 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 30 Apr RBLBANK was trading at 336.55. 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 29 Apr RBLBANK was trading at 341.20. 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
