Historical option data for RBLBANK
11 Jun 2026 04:12 PM IST
| RBLBANK 30-Jun-2026 (18d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.29
Gamma: 0.01286
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 359.10 | 17.2 | 1.2 (7.50%) | 34.44 | 734 | -6 | 1,555 | |||||||||
| 10 Jun | 356.95 | 16.85 | -2.15 (-11.32%) | 34.85 | 567 | 133 | 1,561 | |||||||||
| 9 Jun | 361.00 | 18.95 | 9.95 (110.56%) | 32.98 | 2,961 | 386 | 1,434 | |||||||||
| 8 Jun | 344.95 | 8.25 | -4.75 (-36.54%) | 29.89 | 1,248 | 34 | 1,044 | |||||||||
| 5 Jun | 351.35 | 12.4 | -2.6 (-17.33%) | 29.78 | 1,394 | 114 | 1,040 | |||||||||
| 4 Jun | 353.75 | 15.1 | 3.1 (25.83%) | 32.47 | 2,342 | -6 | 925 | |||||||||
| 3 Jun | 348.20 | 12.3 | 2.3 (23.00%) | 32.69 | 2,042 | -106 | 930 | |||||||||
| 2 Jun | 344.15 | 10.2 | 2.2 (27.50%) | 31.12 | 969 | -12 | 1,036 | |||||||||
| 1 Jun | 338.80 | 7.85 | -3.15 (-28.64%) | 31.6 | 1,104 | 80 | 1,048 | |||||||||
| 29 May | 345.00 | 11.6 | -1.4 (-10.77%) | 29.72 | 1,237 | 32 | 968 | |||||||||
| 27 May | 348.25 | 13.3 | 1.3 (10.83%) | 31.59 | 1,401 | 27 | 936 | |||||||||
| 26 May | 344.25 | 11.55 | -1.45 (-11.15%) | 30.37 | 1,175 | 361 | 910 | |||||||||
| 25 May | 343.35 | 13 | 4 (44.44%) | 34.02 | 1,002 | 149 | 549 | |||||||||
| 22 May | 334.35 | 9.25 | 2.25 (32.14%) | 32.49 | 231 | 5 | 401 | |||||||||
| 21 May | 328.75 | 6.6 | -2.4 (-26.67%) | 32.18 | 218 | 83 | 396 | |||||||||
| 20 May | 328.50 | 8.7 | 1.7 (24.29%) | 35.76 | 134 | 13 | 314 | |||||||||
| 19 May | 323.65 | 6.75 | -2.25 (-25.00%) | 34.93 | 131 | 6 | 302 | |||||||||
| 18 May | 325.60 | 8.5 | -4.5 (-34.62%) | 38.21 | 222 | 20 | 296 | |||||||||
| 15 May | 338.10 | 12.7 | -0.3 (-2.31%) | 34.94 | 165 | 17 | 277 | |||||||||
| 14 May | 337.20 | 13 | 3 (30.00%) | 35.98 | 157 | 80 | 261 | |||||||||
| 13 May | 325.75 | 9.5 | -0.5 (-5.00%) | 0 | 10 | 2 | 181 | |||||||||
| 12 May | 325.25 | 10 | -4 (-28.57%) | 0 | 45 | 3 | 177 | |||||||||
| 11 May | 337.50 | 14.15 | -1.85 (-11.56%) | 0 | 11 | 7 | 174 | |||||||||
| 8 May | 343.45 | 16 | -1.2 (-6.98%) | 34.08 | 81 | 4 | 168 | |||||||||
| 7 May | 345.75 | 20 | 7.55 (60.64%) | 35.55 | 203 | 122 | 131 | |||||||||
| 6 May | 335.85 | 12.45 | 0.25 (2.05%) | 32.88 | 3 | 0 | 8 | |||||||||
| 5 May | 332.95 | 12.2 | 1.6 (15.09%) | 32.74 | 4 | 1 | 8 | |||||||||
| 4 May | 330.20 | 10.6 | -2.7 (-20.30%) | 33.21 | 5 | -2 | 7 | |||||||||
| 30 Apr | 336.55 | 13.55 | -0.6 (-4.24%) | 32.7 | 8 | -1 | 8 | |||||||||
| 29 Apr | 341.20 | 14.2 | 6.05 (74.23%) | 29.6 | 18 | 7 | 7 | |||||||||
| 13 Apr | 316.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 322.15 | 0 | 0 (0.00%) | 3.95 | 0 | 0 | 0 | |||||||||
| 9 Apr | 317.70 | 0 | 0 (0.00%) | 4.57 | 0 | 0 | 0 | |||||||||
| 8 Apr | 322.85 | 0 | 0 (0.00%) | 3.84 | 0 | 0 | 0 | |||||||||
| 7 Apr | 312.60 | 0 | 0 (0.00%) | 6.13 | 0 | 0 | 0 | |||||||||
| 6 Apr | 318.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 301.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Rbl Bank Limited - strike price 350 expiring on 30JUN2026
Delta for 350 CE is 0.66
Historical price for 350 CE is as follows
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 17.2, which was 1.2 higher than the previous day. The implied volatity was 34.44, the open interest changed by -6 which decreased total open position to 1555
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 16.85, which was -2.15 lower than the previous day. The implied volatity was 34.85, the open interest changed by 133 which increased total open position to 1561
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 18.95, which was 9.95 higher than the previous day. The implied volatity was 32.98, the open interest changed by 386 which increased total open position to 1434
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 8.25, which was -4.75 lower than the previous day. The implied volatity was 29.89, the open interest changed by 34 which increased total open position to 1044
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 12.4, which was -2.6 lower than the previous day. The implied volatity was 29.78, the open interest changed by 114 which increased total open position to 1040
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 15.1, which was 3.1 higher than the previous day. The implied volatity was 32.47, the open interest changed by -6 which decreased total open position to 925
On 3 Jun RBLBANK was trading at 348.20. The strike last trading price was 12.3, which was 2.3 higher than the previous day. The implied volatity was 32.69, the open interest changed by -106 which decreased total open position to 930
On 2 Jun RBLBANK was trading at 344.15. The strike last trading price was 10.2, which was 2.2 higher than the previous day. The implied volatity was 31.12, the open interest changed by -12 which decreased total open position to 1036
On 1 Jun RBLBANK was trading at 338.80. The strike last trading price was 7.85, which was -3.15 lower than the previous day. The implied volatity was 31.6, the open interest changed by 80 which increased total open position to 1048
On 29 May RBLBANK was trading at 345.00. The strike last trading price was 11.6, which was -1.4 lower than the previous day. The implied volatity was 29.72, the open interest changed by 32 which increased total open position to 968
On 27 May RBLBANK was trading at 348.25. The strike last trading price was 13.3, which was 1.3 higher than the previous day. The implied volatity was 31.59, the open interest changed by 27 which increased total open position to 936
On 26 May RBLBANK was trading at 344.25. The strike last trading price was 11.55, which was -1.45 lower than the previous day. The implied volatity was 30.37, the open interest changed by 361 which increased total open position to 910
On 25 May RBLBANK was trading at 343.35. The strike last trading price was 13, which was 4 higher than the previous day. The implied volatity was 34.02, the open interest changed by 149 which increased total open position to 549
On 22 May RBLBANK was trading at 334.35. The strike last trading price was 9.25, which was 2.25 higher than the previous day. The implied volatity was 32.49, the open interest changed by 5 which increased total open position to 401
On 21 May RBLBANK was trading at 328.75. The strike last trading price was 6.6, which was -2.4 lower than the previous day. The implied volatity was 32.18, the open interest changed by 83 which increased total open position to 396
On 20 May RBLBANK was trading at 328.50. The strike last trading price was 8.7, which was 1.7 higher than the previous day. The implied volatity was 35.76, the open interest changed by 13 which increased total open position to 314
On 19 May RBLBANK was trading at 323.65. The strike last trading price was 6.75, which was -2.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by 6 which increased total open position to 302
On 18 May RBLBANK was trading at 325.60. The strike last trading price was 8.5, which was -4.5 lower than the previous day. The implied volatity was 38.21, the open interest changed by 20 which increased total open position to 296
On 15 May RBLBANK was trading at 338.10. The strike last trading price was 12.7, which was -0.3 lower than the previous day. The implied volatity was 34.94, the open interest changed by 17 which increased total open position to 277
On 14 May RBLBANK was trading at 337.20. The strike last trading price was 13, which was 3 higher than the previous day. The implied volatity was 35.98, the open interest changed by 80 which increased total open position to 261
On 13 May RBLBANK was trading at 325.75. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 181
On 12 May RBLBANK was trading at 325.25. The strike last trading price was 10, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 177
On 11 May RBLBANK was trading at 337.50. The strike last trading price was 14.15, which was -1.85 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 174
On 8 May RBLBANK was trading at 343.45. The strike last trading price was 16, which was -1.2 lower than the previous day. The implied volatity was 34.08, the open interest changed by 4 which increased total open position to 168
On 7 May RBLBANK was trading at 345.75. The strike last trading price was 20, which was 7.55 higher than the previous day. The implied volatity was 35.55, the open interest changed by 122 which increased total open position to 131
On 6 May RBLBANK was trading at 335.85. The strike last trading price was 12.45, which was 0.25 higher than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 8
On 5 May RBLBANK was trading at 332.95. The strike last trading price was 12.2, which was 1.6 higher than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 8
On 4 May RBLBANK was trading at 330.20. The strike last trading price was 10.6, which was -2.7 lower than the previous day. The implied volatity was 33.21, the open interest changed by -2 which decreased total open position to 7
On 30 Apr RBLBANK was trading at 336.55. The strike last trading price was 13.55, which was -0.6 lower than the previous day. The implied volatity was 32.7, the open interest changed by -1 which decreased total open position to 8
On 29 Apr RBLBANK was trading at 341.20. The strike last trading price was 14.2, which was 6.05 higher than the previous day. The implied volatity was 29.6, the open interest changed by 7 which increased total open position to 7
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RBLBANK was trading at 322.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RBLBANK was trading at 317.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RBLBANK was trading at 322.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RBLBANK was trading at 312.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RBLBANK was trading at 318.15. 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 Apr RBLBANK was trading at 301.00. 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 (18d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.23
Gamma: 0.01303
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 359.10 | 6.6 | -0.7 (-9.59%) | 33.95 | 803 | 52 | 523 |
| 10 Jun | 356.95 | 6.75 | 0.9 (15.38%) | 32.38 | 846 | -21 | 470 |
| 9 Jun | 361.00 | 5.8 | -6.5 (-52.85%) | 32.41 | 994 | 190 | 490 |
| 8 Jun | 344.95 | 13.55 | 4.15 (44.15%) | 32.1 | 344 | -38 | 303 |
| 5 Jun | 351.35 | 9.75 | 1.05 (12.07%) | 29.96 | 532 | -5 | 341 |
| 4 Jun | 353.75 | 8.15 | -3.3 (-28.82%) | 28.23 | 477 | 172 | 345 |
| 3 Jun | 348.20 | 11.7 | -1.35 (-10.34%) | 30.42 | 158 | 4 | 173 |
| 2 Jun | 344.15 | 12.45 | -4.2 (-25.23%) | 26.81 | 31 | -3 | 170 |
| 1 Jun | 338.80 | 16.65 | 2.9 (21.09%) | 29.48 | 147 | 45 | 173 |
| 29 May | 345.00 | 13.5 | 1.5 (12.50%) | 31.06 | 115 | -8 | 128 |
| 27 May | 348.25 | 12.15 | -2.1 (-14.74%) | 28.54 | 246 | 52 | 137 |
| 26 May | 344.25 | 13.95 | -1.7 (-10.86%) | 28.64 | 74 | 14 | 86 |
| 25 May | 343.35 | 15 | -5.35 (-26.29%) | 29.95 | 112 | 61 | 73 |
| 22 May | 334.35 | 20.35 | -4.4 (-17.78%) | 29.09 | 12 | 4 | 12 |
| 21 May | 328.75 | 24.85 | -2.15 (-7.96%) | 27.64 | 5 | 2 | 7 |
| 20 May | 328.50 | 27 | 4 (17.39%) | 32.51 | 3 | 2 | 4 |
| 19 May | 323.65 | 23 | 23 | - | 0 | 0 | 2 |
| 18 May | 325.60 | 23 | 23 (0.00%) | - | 0 | 0 | 2 |
| 15 May | 338.10 | 23 | -39.1 (-62.96%) | 36.7 | 2 | 2 | 2 |
| 14 May | 337.20 | 0 | -62.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 325.75 | 0 | -62.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 325.25 | 0 | -62.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 337.50 | 0 | -62.1 (-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 |
| 13 Apr | 316.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 322.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 317.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 322.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 312.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 318.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 301.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rbl Bank Limited - strike price 350 expiring on 30JUN2026
Delta for 350 PE is -0.34
Historical price for 350 PE is as follows
On 11 Jun RBLBANK was trading at 359.10. The strike last trading price was 6.6, which was -0.7 lower than the previous day. The implied volatity was 33.95, the open interest changed by 52 which increased total open position to 523
On 10 Jun RBLBANK was trading at 356.95. The strike last trading price was 6.75, which was 0.9 higher than the previous day. The implied volatity was 32.38, the open interest changed by -21 which decreased total open position to 470
On 9 Jun RBLBANK was trading at 361.00. The strike last trading price was 5.8, which was -6.5 lower than the previous day. The implied volatity was 32.41, the open interest changed by 190 which increased total open position to 490
On 8 Jun RBLBANK was trading at 344.95. The strike last trading price was 13.55, which was 4.15 higher than the previous day. The implied volatity was 32.1, the open interest changed by -38 which decreased total open position to 303
On 5 Jun RBLBANK was trading at 351.35. The strike last trading price was 9.75, which was 1.05 higher than the previous day. The implied volatity was 29.96, the open interest changed by -5 which decreased total open position to 341
On 4 Jun RBLBANK was trading at 353.75. The strike last trading price was 8.15, which was -3.3 lower than the previous day. The implied volatity was 28.23, the open interest changed by 172 which increased total open position to 345
On 3 Jun RBLBANK was trading at 348.20. The strike last trading price was 11.7, which was -1.35 lower than the previous day. The implied volatity was 30.42, the open interest changed by 4 which increased total open position to 173
On 2 Jun RBLBANK was trading at 344.15. The strike last trading price was 12.45, which was -4.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by -3 which decreased total open position to 170
On 1 Jun RBLBANK was trading at 338.80. The strike last trading price was 16.65, which was 2.9 higher than the previous day. The implied volatity was 29.48, the open interest changed by 45 which increased total open position to 173
On 29 May RBLBANK was trading at 345.00. The strike last trading price was 13.5, which was 1.5 higher than the previous day. The implied volatity was 31.06, the open interest changed by -8 which decreased total open position to 128
On 27 May RBLBANK was trading at 348.25. The strike last trading price was 12.15, which was -2.1 lower than the previous day. The implied volatity was 28.54, the open interest changed by 52 which increased total open position to 137
On 26 May RBLBANK was trading at 344.25. The strike last trading price was 13.95, which was -1.7 lower than the previous day. The implied volatity was 28.64, the open interest changed by 14 which increased total open position to 86
On 25 May RBLBANK was trading at 343.35. The strike last trading price was 15, which was -5.35 lower than the previous day. The implied volatity was 29.95, the open interest changed by 61 which increased total open position to 73
On 22 May RBLBANK was trading at 334.35. The strike last trading price was 20.35, which was -4.4 lower than the previous day. The implied volatity was 29.09, the open interest changed by 4 which increased total open position to 12
On 21 May RBLBANK was trading at 328.75. The strike last trading price was 24.85, which was -2.15 lower than the previous day. The implied volatity was 27.64, the open interest changed by 2 which increased total open position to 7
On 20 May RBLBANK was trading at 328.50. The strike last trading price was 27, which was 4 higher than the previous day. The implied volatity was 32.51, the open interest changed by 2 which increased total open position to 4
On 19 May RBLBANK was trading at 323.65. The strike last trading price was 23, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May RBLBANK was trading at 325.60. The strike last trading price was 23, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May RBLBANK was trading at 338.10. The strike last trading price was 23, which was -39.1 lower than the previous day. The implied volatity was 36.7, the open interest changed by 2 which increased total open position to 2
On 14 May RBLBANK was trading at 337.20. The strike last trading price was 0, which was -62.1 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 -62.1 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 -62.1 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 -62.1 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
On 13 Apr RBLBANK was trading at 316.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RBLBANK was trading at 322.15. 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 Apr RBLBANK was trading at 317.70. 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 Apr RBLBANK was trading at 322.85. 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 7 Apr RBLBANK was trading at 312.60. 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 6 Apr RBLBANK was trading at 318.15. 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 Apr RBLBANK was trading at 301.00. 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
