RBLBANK

Rbl Bank Limited

302.1 -2.30 (-0.76%)

L: 299.45 H: 304.9

Back to Option Chain

Historical option data for RBLBANK
06 Feb 2026 04:11 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 24-FEB-2026 295 CE
Delta: 0.71 Vega: 0.23 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	302.10	11.5 ₹ 36,512.5	-2.1 -6667.50	24.45	15 47,625	0 0	1,326 42,10,050
5 Feb	304.40	13.6 ₹ 43,180	-2.1 -6667.50	25.42	8 25,400	0 0	1,327 42,13,225
4 Feb	305.80	15.7 ₹ 49,847.5	2.3 7302.50	30.51	15 47,625	-1 -3,175	1,327 42,13,225
3 Feb	304.75	12.85 ₹ 40,798.75	4.7 14922.50	17.55	244 7,74,700	-5 -15,875	1,328 42,16,400
2 Feb	296.95	7.55 ₹ 23,971.25	0.65 2063.75	19.76	715 22,70,125	10 31,750	1,338 42,48,150
1 Feb	292.00	6.95 ₹ 22,066.25	-3.25 -10318.75	23.93	212 6,73,100	32 1,01,600	1,331 42,25,925
30 Jan	298.75	9.75 ₹ 30,956.25	0.5 1587.50	24	254 8,06,450	-8 -25,400	1,299 41,24,325
29 Jan	296.20	9 ₹ 28,575	-0.4 -1270.00	24.28	342 10,85,850	1 3,175	1,307 41,49,725
28 Jan	297.35	9.5 ₹ 30,162.5	0.8 2540.00	21.59	921 29,24,175	458 14,54,150	1,306 41,46,550
27 Jan	295.35	8.8 ₹ 27,940	2.9 9207.50	20.76	1,282 40,70,350	240 7,62,000	726 23,05,050
23 Jan	288.60	5.9 ₹ 18,732.5	-4.75 -15081.25	21.81	730 23,17,750	443 14,06,525	485 15,39,875
22 Jan	296.20	11 ₹ 34,925	-0.4 -1270.00	24.14	81 2,57,175	30 95,250	42 1,33,350
21 Jan	297.50	11.45 ₹ 36,353.75	-19.05 -60483.75	23.73	28 88,900	11 34,925	11 34,925
20 Jan	293.70	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
19 Jan	302.85	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0

16 Jan	324.60	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
14 Jan	312.00	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
13 Jan	305.70	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
12 Jan	304.90	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
9 Jan	305.90	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
8 Jan	309.85	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
7 Jan	318.65	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
6 Jan	320.25	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
5 Jan	316.05	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
2 Jan	320.75	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
1 Jan	315.30	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0
31 Dec	315.80	30.5 ₹ 96,837.5	0 0.00	-	0 0	0 0	0 0

For Rbl Bank Limited - strike price 295 expiring on 24FEB2026

Delta for 295 CE is 0.71

Historical price for 295 CE is as follows

On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 11.5, which was -2.1 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 1326

On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 13.6, which was -2.1 lower than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 1327

On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 15.7, which was 2.3 higher than the previous day. The implied volatity was 30.51, the open interest changed by -1 which decreased total open position to 1327

On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 12.85, which was 4.7 higher than the previous day. The implied volatity was 17.55, the open interest changed by -5 which decreased total open position to 1328

On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 7.55, which was 0.65 higher than the previous day. The implied volatity was 19.76, the open interest changed by 10 which increased total open position to 1338

On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 6.95, which was -3.25 lower than the previous day. The implied volatity was 23.93, the open interest changed by 32 which increased total open position to 1331

On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 9.75, which was 0.5 higher than the previous day. The implied volatity was 24, the open interest changed by -8 which decreased total open position to 1299

On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 9, which was -0.4 lower than the previous day. The implied volatity was 24.28, the open interest changed by 1 which increased total open position to 1307

On 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 9.5, which was 0.8 higher than the previous day. The implied volatity was 21.59, the open interest changed by 458 which increased total open position to 1306

On 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 8.8, which was 2.9 higher than the previous day. The implied volatity was 20.76, the open interest changed by 240 which increased total open position to 726

On 23 Jan RBLBANK was trading at 288.60. The strike last trading price was 5.9, which was -4.75 lower than the previous day. The implied volatity was 21.81, the open interest changed by 443 which increased total open position to 485

On 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 11, which was -0.4 lower than the previous day. The implied volatity was 24.14, the open interest changed by 30 which increased total open position to 42

On 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 11.45, which was -19.05 lower than the previous day. The implied volatity was 23.73, the open interest changed by 11 which increased total open position to 11

On 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 302.85. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 324.60. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 312.00. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 305.70. The strike last trading price was 30.5, 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 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 305.90. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 309.85. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 318.65. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 320.25. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 316.05. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 320.75. The strike last trading price was 30.5, 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 Jan RBLBANK was trading at 315.30. The strike last trading price was 30.5, 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 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 30.5, 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 24FEB2026 295 PE
Delta: -0.31 Vega: 0.24 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	302.10	3.6 ₹ 11,430	0.35 1111.25	26.6	235 7,46,125	-26 -82,550	550 17,46,250
5 Feb	304.40	3.35 ₹ 10,636.25	0.45 1428.75	27.75	696 22,09,800	21 66,675	579 18,38,325
4 Feb	305.80	2.95 ₹ 9,366.25	-0.05 -158.75	26.5	207 6,57,225	-19 -60,325	561 17,81,175
3 Feb	304.75	3.15 ₹ 10,001.25	-1.9 -6032.50	26.54	660 20,95,500	105 3,33,375	579 18,38,325
2 Feb	296.95	4.9 ₹ 15,557.5	-3.65 -11588.75	22.32	298 9,46,150	15 47,625	445 14,12,875
1 Feb	292.00	8.75 ₹ 27,781.25	2.7 8572.50	29.57	265 8,41,375	4 12,700	439 13,93,825
30 Jan	298.75	6.15 ₹ 19,526.25	-0.3 -952.50	26.37	330 10,47,750	77 2,44,475	435 13,81,125
29 Jan	296.20	6.5 ₹ 20,637.5	0.9 2857.50	24.74	367 11,65,225	34 1,07,950	359 11,39,825
28 Jan	297.35	5.55 ₹ 17,621.25	-0.75 -2381.25	23.93	476 15,11,300	111 3,52,425	325 10,31,875
27 Jan	295.35	6.4 ₹ 20,320	-3.8 -12065.00	25.01	439 13,93,825	113 3,58,775	202 6,41,350
23 Jan	288.60	10.1 ₹ 32,067.5	3.35 10636.25	24.1	149 4,73,075	5 15,875	89 2,82,575
22 Jan	296.20	6.35 ₹ 20,161.25	-0.9 -2857.50	23.87	136 4,31,800	34 1,07,950	84 2,66,700
21 Jan	297.50	7.25 ₹ 23,018.75	-1.1 -3492.50	26.98	73 2,31,775	23 73,025	51 1,61,925
20 Jan	293.70	8.6 ₹ 27,305	3.35 10636.25	26.81	17 53,975	6 19,050	25 79,375
19 Jan	302.85	5.25 ₹ 16,668.75	1.65 5238.75	24.25	21 66,675	11 34,925	19 60,325
16 Jan	324.60	3.6 ₹ 11,430	0.1 317.50	35.89	2 6,350	0 0	8 25,400
14 Jan	312.00	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
13 Jan	305.70	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	0 0
12 Jan	304.90	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
9 Jan	305.90	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
8 Jan	309.85	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
7 Jan	318.65	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
6 Jan	320.25	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
5 Jan	316.05	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
2 Jan	320.75	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
1 Jan	315.30	3.5 ₹ 11,112.5	-9.6 -30480.00	-	0 0	0 0	8 25,400
31 Dec	315.80	3.5 ₹ 11,112.5	-9.6 -30480.00	26.15	8 25,400	5 15,875	5 15,875

For Rbl Bank Limited - strike price 295 expiring on 24FEB2026

Delta for 295 PE is -0.31

Historical price for 295 PE is as follows

On 6 Feb RBLBANK was trading at 302.10. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 26.6, the open interest changed by -26 which decreased total open position to 550

On 5 Feb RBLBANK was trading at 304.40. The strike last trading price was 3.35, which was 0.45 higher than the previous day. The implied volatity was 27.75, the open interest changed by 21 which increased total open position to 579

On 4 Feb RBLBANK was trading at 305.80. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 26.5, the open interest changed by -19 which decreased total open position to 561

On 3 Feb RBLBANK was trading at 304.75. The strike last trading price was 3.15, which was -1.9 lower than the previous day. The implied volatity was 26.54, the open interest changed by 105 which increased total open position to 579

On 2 Feb RBLBANK was trading at 296.95. The strike last trading price was 4.9, which was -3.65 lower than the previous day. The implied volatity was 22.32, the open interest changed by 15 which increased total open position to 445

On 1 Feb RBLBANK was trading at 292.00. The strike last trading price was 8.75, which was 2.7 higher than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 439

On 30 Jan RBLBANK was trading at 298.75. The strike last trading price was 6.15, which was -0.3 lower than the previous day. The implied volatity was 26.37, the open interest changed by 77 which increased total open position to 435

On 29 Jan RBLBANK was trading at 296.20. The strike last trading price was 6.5, which was 0.9 higher than the previous day. The implied volatity was 24.74, the open interest changed by 34 which increased total open position to 359

On 28 Jan RBLBANK was trading at 297.35. The strike last trading price was 5.55, which was -0.75 lower than the previous day. The implied volatity was 23.93, the open interest changed by 111 which increased total open position to 325

On 27 Jan RBLBANK was trading at 295.35. The strike last trading price was 6.4, which was -3.8 lower than the previous day. The implied volatity was 25.01, the open interest changed by 113 which increased total open position to 202

On 23 Jan RBLBANK was trading at 288.60. The strike last trading price was 10.1, which was 3.35 higher than the previous day. The implied volatity was 24.1, the open interest changed by 5 which increased total open position to 89

On 22 Jan RBLBANK was trading at 296.20. The strike last trading price was 6.35, which was -0.9 lower than the previous day. The implied volatity was 23.87, the open interest changed by 34 which increased total open position to 84

On 21 Jan RBLBANK was trading at 297.50. The strike last trading price was 7.25, which was -1.1 lower than the previous day. The implied volatity was 26.98, the open interest changed by 23 which increased total open position to 51

On 20 Jan RBLBANK was trading at 293.70. The strike last trading price was 8.6, which was 3.35 higher than the previous day. The implied volatity was 26.81, the open interest changed by 6 which increased total open position to 25

On 19 Jan RBLBANK was trading at 302.85. The strike last trading price was 5.25, which was 1.65 higher than the previous day. The implied volatity was 24.25, the open interest changed by 11 which increased total open position to 19

On 16 Jan RBLBANK was trading at 324.60. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 8

On 14 Jan RBLBANK was trading at 312.00. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Jan RBLBANK was trading at 305.70. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan RBLBANK was trading at 304.90. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Jan RBLBANK was trading at 305.90. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Jan RBLBANK was trading at 309.85. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 7 Jan RBLBANK was trading at 318.65. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 6 Jan RBLBANK was trading at 320.25. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Jan RBLBANK was trading at 316.05. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 2 Jan RBLBANK was trading at 320.75. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 1 Jan RBLBANK was trading at 315.30. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 31 Dec RBLBANK was trading at 315.80. The strike last trading price was 3.5, which was -9.6 lower than the previous day. The implied volatity was 26.15, the open interest changed by 5 which increased total open position to 5

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD