RBLBANK

Rbl Bank Limited

300.25 +1.50 (0.50%)

L: 297 H: 301.5

Back to Option Chain

Historical option data for RBLBANK
21 Dec 2025 04:12 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 27-JAN-2026 300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	300.25	11.2 ₹ 35,560	1.25 3968.75	-	44 1,39,700	2 6,350	159 5,04,825
20 Dec	300.25	11.2 ₹ 35,560	1.25 3968.75	-	44 1,39,700	2 6,350	159 5,04,825
14 Dec	307.60	18 ₹ 57,150	4.1 13017.50	-	0 0	0 0	6 19,050
13 Dec	307.60	18 ₹ 57,150	4.1 13017.50	-	0 0	0 0	6 19,050
7 Dec	305.80	13.6 ₹ 43,180	-26.4 -83820.00	-	1 3,175	1 3,175	1 3,175
5 Dec	305.80	13.6 ₹ 43,180	-26.4 -83820.00	16.71	1 3,175	0 0	1 3,175
23 Nov	312.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Nov	312.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Nov	318.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	318.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	318.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	315.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Nov	328.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	328.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	326.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

1 Nov	326.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 300 expiring on 27JAN2026

Delta for 300 CE is -

Historical price for 300 CE is as follows

On 21 Dec RBLBANK was trading at 300.25. The strike last trading price was 11.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 159

On 20 Dec RBLBANK was trading at 300.25. The strike last trading price was 11.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 159

On 14 Dec RBLBANK was trading at 307.60. The strike last trading price was 18, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 13 Dec RBLBANK was trading at 307.60. The strike last trading price was 18, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 7 Dec RBLBANK was trading at 305.80. The strike last trading price was 13.6, which was -26.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 13.6, which was -26.4 lower than the previous day. The implied volatity was 16.71, the open interest changed by 0 which decreased total open position to 1

On 23 Nov 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 Nov 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 16 Nov RBLBANK was trading at 318.65. 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 15 Nov RBLBANK was trading at 318.65. 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 14 Nov RBLBANK was trading at 318.65. 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 13 Nov RBLBANK was trading at 315.45. 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 9 Nov RBLBANK was trading at 328.25. 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 8 Nov RBLBANK was trading at 328.25. 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 2 Nov RBLBANK was trading at 326.35. 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 1 Nov RBLBANK was trading at 326.35. 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

RBLBANK 27JAN2026 300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	300.25	7.7 ₹ 24,447.5	-0.8 -2540.00	-	17 53,975	5 15,875	160 5,08,000
20 Dec	300.25	7.7 ₹ 24,447.5	-0.8 -2540.00	-	17 53,975	5 15,875	160 5,08,000
14 Dec	307.60	4.75 ₹ 15,081.25	0 0.00	-	3 9,525	1 3,175	10 31,750
13 Dec	307.60	4.75 ₹ 15,081.25	0 0.00	-	3 9,525	1 3,175	10 31,750
7 Dec	305.80	6.15 ₹ 19,526.25	1.2 3810.00	-	0 0	0 0	0 0
5 Dec	305.80	6.15 ₹ 19,526.25	1.2 3810.00	-	0 0	0 0	0 0
23 Nov	312.45	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
22 Nov	312.45	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
16 Nov	318.65	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
15 Nov	318.65	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
14 Nov	318.65	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
13 Nov	315.45	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
9 Nov	328.25	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
8 Nov	328.25	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
2 Nov	326.35	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0
1 Nov	326.35	16.7 ₹ 53,022.5	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 300 expiring on 27JAN2026

Delta for 300 PE is -

Historical price for 300 PE is as follows

On 21 Dec RBLBANK was trading at 300.25. The strike last trading price was 7.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 160

On 20 Dec RBLBANK was trading at 300.25. The strike last trading price was 7.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 160

On 14 Dec RBLBANK was trading at 307.60. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 13 Dec RBLBANK was trading at 307.60. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 7 Dec RBLBANK was trading at 305.80. The strike last trading price was 6.15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec RBLBANK was trading at 305.80. The strike last trading price was 6.15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov RBLBANK was trading at 312.45. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 312.45. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 318.65. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 318.65. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 318.65. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 315.45. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 328.25. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 328.25. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 326.35. The strike last trading price was 16.7, 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 Nov RBLBANK was trading at 326.35. The strike last trading price was 16.7, 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