Historical option data for RBLBANK
22 Jun 2026 01:19 PM IST
| RBLBANK 28-Jul-2026 (36d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0
Theta: -0.19
Gamma: 0.00886
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 379.00 | 26.95 | -0.05 (-0.19%) | 31.14 | 1 | 0 | 86 | |||||||||
| 19 Jun | 378.85 | 26.8 | 4.8 (21.82%) | 30.69 | 38 | -1 | 86 | |||||||||
| 18 Jun | 369.25 | 22.2 | 0.2 (0.91%) | 31.89 | 12 | 0 | 87 | |||||||||
| 17 Jun | 369.20 | 22.2 | 1.2 (5.71%) | 31.89 | 12 | 5 | 86 | |||||||||
| 16 Jun | 369.70 | 21.3 | -2.7 (-11.25%) | 33.12 | 3 | 1 | 80 | |||||||||
| 15 Jun | 372.65 | 23.95 | 2.95 (14.05%) | 30.98 | 51 | 14 | 78 | |||||||||
| 12 Jun | 365.85 | 21.6 | 3.6 (20.00%) | 32.74 | 121 | 48 | 64 | |||||||||
| 11 Jun | 359.10 | 18.25 | 2.25 (14.06%) | 30.6 | 17 | 4 | 20 | |||||||||
| 10 Jun | 356.95 | 16.5 | -2 (-10.81%) | 31.9 | 8 | 4 | 15 | |||||||||
| 9 Jun | 361.00 | 18.3 | 4.7 (34.56%) | 30.24 | 17 | 7 | 11 | |||||||||
| 8 Jun | 344.95 | 13.6 | 0 (0.00%) | - | 6 | 0 | 4 | |||||||||
| 5 Jun | 351.35 | 13.7 | -2.1 (-13.29%) | 30.33 | 6 | 2 | 3 | |||||||||
| 4 Jun | 353.75 | 15.8 | 0.85 (5.69%) | 31.8 | 1 | 0 | 0 | |||||||||
| 18 May | 328.90 | 0 | -14.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 360 expiring on 28JUL2026
Delta for 360 CE is 0.73
Historical price for 360 CE is as follows
On 22 Jun RBLBANK was trading at 379.00. The strike last trading price was 26.95, which was -0.05 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 86
On 19 Jun RBLBANK was trading at 378.85. The strike last trading price was 26.8, which was 4.8 higher than the previous day. The implied volatity was 30.69, the open interest changed by -1 which decreased total open position to 86
On 18 Jun RBLBANK was trading at 369.25. The strike last trading price was 22.2, which was 0.2 higher than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 87
On 17 Jun RBLBANK was trading at 369.20. The strike last trading price was 22.2, which was 1.2 higher than the previous day. The implied volatity was 31.89, the open interest changed by 5 which increased total open position to 86
On 16 Jun RBLBANK was trading at 369.70. The strike last trading price was 21.3, which was -2.7 lower than the previous day. The implied volatity was 33.12, the open interest changed by 1 which increased total open position to 80
On 15 Jun RBLBANK was trading at 372.65. The strike last trading price was 23.95, which was 2.95 higher than the previous day. The implied volatity was 30.98, the open interest changed by 14 which increased total open position to 78
On 12 Jun RBLBANK was trading at 365.85. The strike last trading price was 21.6, which was 3.6 higher than the previous day. The implied volatity was 32.74, the open interest changed by 48 which increased total open position to 64
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 18.25, which was 2.25 higher than the previous day. The implied volatity was 30.6, the open interest changed by 4 which increased total open position to 20
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 16.5, which was -2 lower than the previous day. The implied volatity was 31.9, the open interest changed by 4 which increased total open position to 15
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 18.3, which was 4.7 higher than the previous day. The implied volatity was 30.24, the open interest changed by 7 which increased total open position to 11
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 13.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 13.7, which was -2.1 lower than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 3
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 15.8, which was 0.85 higher than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 0
On 18 May RBLBANK was trading at 328.90. The strike last trading price was 0, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RBLBANK 28-Jul-2026 (36d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.14
Gamma: 0.00855
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 379.00 | 7 | -0.05 (-0.71%) | 32.61 | 21 | 12 | 66 |
| 19 Jun | 378.85 | 7 | -1.8 (-20.45%) | 32.02 | 14 | 2 | 53 |
| 18 Jun | 369.25 | 8.8 | -1.1 (-11.11%) | 29.75 | 11 | -1 | 50 |
| 17 Jun | 369.20 | 9.9 | 0 (0.00%) | 30.6 | 1 | 0 | 50 |
| 16 Jun | 369.70 | 9.9 | 0.35 (3.66%) | 31.23 | 2 | 0 | 51 |
| 15 Jun | 372.65 | 9.6 | -3.1 (-24.41%) | 32.16 | 38 | 4 | 51 |
| 12 Jun | 365.85 | 12.95 | -2.3 (-15.08%) | 33.09 | 56 | 43 | 47 |
| 11 Jun | 359.10 | 15.25 | -1.75 (-10.29%) | 32.85 | 13 | 3 | 4 |
| 10 Jun | 356.95 | 17 | -1 (-5.56%) | 30.77 | 2 | 1 | 2 |
| 9 Jun | 361.00 | 18 | -31 (-63.27%) | 37.62 | 1 | 0 | 0 |
| 8 Jun | 344.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 351.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 353.75 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 328.90 | 0 | 0 | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 360 expiring on 28JUL2026
Delta for 360 PE is -0.28
Historical price for 360 PE is as follows
On 22 Jun RBLBANK was trading at 379.00. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was 32.61, the open interest changed by 12 which increased total open position to 66
On 19 Jun RBLBANK was trading at 378.85. The strike last trading price was 7, which was -1.8 lower than the previous day. The implied volatity was 32.02, the open interest changed by 2 which increased total open position to 53
On 18 Jun RBLBANK was trading at 369.25. The strike last trading price was 8.8, which was -1.1 lower than the previous day. The implied volatity was 29.75, the open interest changed by -1 which decreased total open position to 50
On 17 Jun RBLBANK was trading at 369.20. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 30.6, the open interest changed by 0 which decreased total open position to 50
On 16 Jun RBLBANK was trading at 369.70. The strike last trading price was 9.9, which was 0.35 higher than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 51
On 15 Jun RBLBANK was trading at 372.65. The strike last trading price was 9.6, which was -3.1 lower than the previous day. The implied volatity was 32.16, the open interest changed by 4 which increased total open position to 51
On 12 Jun RBLBANK was trading at 365.85. The strike last trading price was 12.95, which was -2.3 lower than the previous day. The implied volatity was 33.09, the open interest changed by 43 which increased total open position to 47
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 15.25, which was -1.75 lower than the previous day. The implied volatity was 32.85, the open interest changed by 3 which increased total open position to 4
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 2
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 18, which was -31 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 0
On 8 Jun RBLBANK was trading at 344.95. 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 5 Jun RBLBANK was trading at 351.35. 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 4 Jun RBLBANK was trading at 353.75. 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 18 May RBLBANK was trading at 328.90. 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
