RBLBANK

Rbl Bank Limited

272.35 -3.10 (-1.13%)

L: 270.85 H: 276.3

Back to Option Chain

Historical option data for RBLBANK
25 Oct 2025 02:51 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RBLBANK 28-OCT-2025 285 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	315.95	32 ₹ 1,01,600	-1.9 -6032.50	-	7 22,225	-6 -19,050	108 3,42,900

18 Oct	299.50	21.05 ₹ 66,833.75	-4.7 -14922.50	-	72 2,28,600	14 44,450	131 4,15,925
15 Oct	291.50	15 ₹ 47,625	-0.5 -1587.50	-	15 47,625	-11 -34,925	137 4,34,975
28 Sept	272.35	7.8 ₹ 24,765	0.25 793.75	0.00	0 0	0 0	0 0
14 Sept	272.60	9 ₹ 28,575	0 0.00	3.04	0 0	0 0	0 0

For Rbl Bank Limited - strike price 285 expiring on 28OCT2025

Delta for 285 CE is -

Historical price for 285 CE is as follows

On 25 Oct RBLBANK was trading at 315.95. The strike last trading price was 32, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 108

On 18 Oct RBLBANK was trading at 299.50. The strike last trading price was 21.05, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 131

On 15 Oct RBLBANK was trading at 291.50. The strike last trading price was 15, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 137

On 28 Sept RBLBANK was trading at 272.35. The strike last trading price was 7.8, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 14 Sept RBLBANK was trading at 272.60. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0

RBLBANK 28OCT2025 285 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	315.95	0.15 ₹ 476.25	-0.05 -158.75	-	18 57,150	-1 -3,175	224 7,11,200
18 Oct	299.50	5.35 ₹ 16,986.25	2.7 8572.50	-	367 11,65,225	8 25,400	343 10,89,025
15 Oct	291.50	17.35 ₹ 55,086.25	0.3 952.50	-	0 0	0 0	0 0
28 Sept	272.35	40.3 ₹ 1,27,952.5	0 0.00	-	0 0	0 0	0 0
14 Sept	272.60	40.3 ₹ 1,27,952.5	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 285 expiring on 28OCT2025

Delta for 285 PE is -

Historical price for 285 PE is as follows

On 25 Oct RBLBANK was trading at 315.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 224

On 18 Oct RBLBANK was trading at 299.50. The strike last trading price was 5.35, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 343

On 15 Oct RBLBANK was trading at 291.50. The strike last trading price was 17.35, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Sept RBLBANK was trading at 272.35. The strike last trading price was 40.3, 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 Sept RBLBANK was trading at 272.60. The strike last trading price was 40.3, 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

Related Pages for RBLBANK

RBLBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD