Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
157.80
Change Change %
-8.55 -5.14%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
157.70
Change Change %
-8.95 -5.37%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE160.00
3.70 3.40 1133.33% 154.10
Previous Close 0.30
Open 1.05
High 3.70
Low 0.50
Vol 11,57,000
Open Interest (OI) 2,18,400
Change in OI -3,14,600
Bid Price 3.00
Offer Price 7.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE165.00
8.00 6.75 540.00% 149.80
Previous Close 1.25
Open 2.60
High 8.75
Low 2.60
Vol 3,06,800
Open Interest (OI) 3,43,200
Change in OI -52,000
Bid Price 7.80
Offer Price 9.05
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE170.00
14.00 10.25 273.33% 143.80
Previous Close 3.75
Open 7.55
High 14.00
Low 6.85
Vol 2,93,800
Open Interest (OI) 6,08,400
Change in OI -1,37,800
Bid Price 4.65
Offer Price 14.05
Bid Quantity 2,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE175.00
17.35 9.20 112.88% 140.45
Previous Close 8.15
Open 10.30
High 17.35
Low 10.30
Vol 93,600
Open Interest (OI) 2,28,800
Change in OI -67,600
Bid Price 16.35
Offer Price 23.00
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE205.00
46.75 21.25 83.33% 111.05
Previous Close 25.50
Open 45.00
High 46.75
Low 45.00
Vol 7,800
Open Interest (OI) 46,800
Change in OI 0
Bid Price 47.10
Offer Price 76.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE180.00
23.50 9.70 70.29% 134.30
Previous Close 13.80
Open 15.25
High 23.50
Low 15.25
Vol 2,28,800
Open Interest (OI) 2,39,200
Change in OI -72,800
Bid Price 22.50
Offer Price 39.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE185.00
28.60 10.65 59.33% 129.20
Previous Close 17.95
Open 22.15
High 28.60
Low 22.00
Vol 83,200
Open Interest (OI) 1,04,000
Change in OI -46,800
Bid Price 0.10
Offer Price 46.70
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE190.00
31.15 8.25 36.03% 126.65
Previous Close 22.90
Open 28.85
High 31.15
Low 27.50
Vol 1,37,800
Open Interest (OI) 1,40,400
Change in OI -96,200
Bid Price 1.80
Offer Price 51.90
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE200.00
42.30 9.00 27.03% 115.50
Previous Close 33.30
Open 36.55
High 42.30
Low 36.55
Vol 1,58,600
Open Interest (OI) 1,19,600
Change in OI -1,06,600
Bid Price 22.75
Offer Price 71.15
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE210.00
53.70 11.35 26.80% 104.10
Previous Close 42.35
Open 48.90
High 53.70
Low 48.00
Vol 33,800
Open Interest (OI) 1,40,400
Change in OI -23,400
Bid Price 0.00
Offer Price 81.50
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE215.00
60.05 11.60 23.94% 97.75
Previous Close 48.45
Open 60.05
High 60.05
Low 60.05
Vol 2,600
Open Interest (OI) 57,200
Change in OI -2,600
Bid Price 48.20
Offer Price 86.45
Bid Quantity 15,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE195.00
36.85 6.60 21.82% 120.95
Previous Close 30.25
Open 32.35
High 37.20
Low 32.35
Vol 15,600
Open Interest (OI) 1,01,400
Change in OI -5,200
Bid Price 35.70
Offer Price 66.45
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE220.00
61.90 8.90 16.79% 95.90
Previous Close 53.00
Open 60.05
High 62.20
Low 58.15
Vol 23,400
Open Interest (OI) 28,600
Change in OI -5,200
Bid Price 0.00
Offer Price 65.00
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE135.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 18,200
Change in OI -5,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 7,28,000
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,01,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE225.00
59.00 0.00 0.00% 98.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,800
Change in OI 0
Bid Price 0.00
Offer Price 96.45
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 98,800
Open Interest (OI) 4,57,600
Change in OI -52,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE245.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 70,200
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE245.00
79.00 0.00 0.00% 78.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 116.45
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 10,400
Open Interest (OI) 33,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 157.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 7,22,800
Change in OI -5,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,15,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE230.00
38.20 0.00 0.00% 119.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 101.45
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,400
Open Interest (OI) 1,40,400
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 157.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,19,600
Open Interest (OI) 8,47,600
Change in OI -46,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,26,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE240.00
0.05 0.00 0.00% 157.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,18,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE240.00
34.85 0.00 0.00% 122.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.00
Offer Price 111.45
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE150.00
12.95 0.00 0.00% 144.85
Previous Close 12.95
Open 12.95
High 12.95
Low 12.95
Vol 2,600
Open Interest (OI) 10,400
Change in OI 2,600
Bid Price 1.40
Offer Price 0.00
Bid Quantity 59,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE205.00
0.05 -0.05 -50.00% 157.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 2,00,200
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 49,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE220.00
0.05 -0.05 -50.00% 157.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,09,200
Open Interest (OI) 6,91,600
Change in OI -39,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,10,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE200.00
0.05 -0.05 -50.00% 157.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,28,800
Open Interest (OI) 17,13,400
Change in OI -1,50,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,08,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE145.00
0.05 -0.05 -50.00% 157.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,600
Open Interest (OI) 7,800
Change in OI -13,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 157.75
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 72,800
Open Interest (OI) 2,41,800
Change in OI -18,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE140.00
22.00 -40.00 -64.52% 135.80
Previous Close 62.00
Open 22.00
High 22.00
Low 22.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 4.50
Offer Price 64.15
Bid Quantity 59,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE155.00
0.05 -0.10 -66.67% 157.75
Previous Close 0.15
Open 0.45
High 0.55
Low 0.05
Vol 62,400
Open Interest (OI) 26,000
Change in OI -23,400
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE195.00
0.05 -0.10 -66.67% 157.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 46,800
Open Interest (OI) 4,10,800
Change in OI -18,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,27,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE185.00
0.05 -0.20 -80.00% 157.75
Previous Close 0.25
Open 0.05
High 0.10
Low 0.05
Vol 1,48,200
Open Interest (OI) 3,58,800
Change in OI -31,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,76,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE190.00
0.05 -0.20 -80.00% 157.75
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 3,66,600
Open Interest (OI) 11,67,400
Change in OI -1,11,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,71,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE180.00
0.05 -0.25 -83.33% 157.75
Previous Close 0.30
Open 0.05
High 0.15
Low 0.05
Vol 7,43,600
Open Interest (OI) 8,32,000
Change in OI 49,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,97,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE175.00
0.05 -0.45 -90.00% 157.75
Previous Close 0.50
Open 0.40
High 0.40
Low 0.05
Vol 2,83,400
Open Interest (OI) 2,23,600
Change in OI -88,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE170.00
0.05 -0.95 -95.00% 157.75
Previous Close 1.00
Open 1.70
High 1.70
Low 0.05
Vol 8,52,800
Open Interest (OI) 5,90,200
Change in OI -2,18,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE165.00
0.10 -2.55 -96.23% 157.70
Previous Close 2.65
Open 1.65
High 1.95
Low 0.05
Vol 4,75,800
Open Interest (OI) 1,63,800
Change in OI 39,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE160.00
0.10 -7.90 -98.75% 157.70
Previous Close 8.00
Open 3.90
High 4.00
Low 0.05
Vol 2,41,800
Open Interest (OI) 1,27,400
Change in OI 26,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
3.10 1.05 51.22% 154.70
Previous Close 2.05
Open 2.75
High 3.30
Low 2.65
Vol 3,64,000
Open Interest (OI) 1,45,600
Change in OI 1,24,800
Bid Price 3.00
Offer Price 3.05
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE150.00
9.10 2.70 42.19% 148.70
Previous Close 6.40
Open 7.70
High 9.40
Low 7.40
Vol 15,91,200
Open Interest (OI) 5,35,600
Change in OI 1,40,400
Bid Price 9.00
Offer Price 9.15
Bid Quantity 23,400
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
14.25 3.90 37.68% 143.55
Previous Close 10.35
Open 12.80
High 14.50
Low 11.80
Vol 12,03,800
Open Interest (OI) 3,45,800
Change in OI 1,11,800
Bid Price 13.50
Offer Price 14.15
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
20.70 5.25 33.98% 137.10
Previous Close 15.45
Open 18.00
High 20.70
Low 17.65
Vol 1,69,000
Open Interest (OI) 6,13,600
Change in OI 23,400
Bid Price 19.80
Offer Price 20.60
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE140.00
5.40 1.30 31.71% 152.40
Previous Close 4.10
Open 4.75
High 5.70
Low 4.40
Vol 10,27,000
Open Interest (OI) 5,33,000
Change in OI 3,97,800
Bid Price 4.95
Offer Price 5.45
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE180.00
27.90 6.30 29.17% 129.90
Previous Close 21.60
Open 25.60
High 27.90
Low 24.25
Vol 54,600
Open Interest (OI) 2,05,400
Change in OI 23,400
Bid Price 12.95
Offer Price 28.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE155.00
11.75 2.45 26.34% 146.05
Previous Close 9.30
Open 11.00
High 11.75
Low 9.50
Vol 1,19,600
Open Interest (OI) 31,200
Change in OI 23,400
Bid Price 10.45
Offer Price 11.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
17.60 3.30 23.08% 140.20
Previous Close 14.30
Open 15.05
High 17.60
Low 15.00
Vol 83,200
Open Interest (OI) 52,000
Change in OI 26,000
Bid Price 16.20
Offer Price 17.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE120.00
1.90 0.25 15.15% 155.90
Previous Close 1.65
Open 1.30
High 1.90
Low 1.30
Vol 7,800
Open Interest (OI) 5,200
Change in OI 2,600
Bid Price 1.65
Offer Price 1.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE190.00
36.00 3.70 11.46% 121.80
Previous Close 32.30
Open 33.70
High 36.00
Low 32.10
Vol 13,000
Open Interest (OI) 88,400
Change in OI 0
Bid Price 19.10
Offer Price 37.30
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
22.35 2.25 11.19% 135.45
Previous Close 20.10
Open 21.00
High 22.35
Low 21.00
Vol 7,800
Open Interest (OI) 18,200
Change in OI 5,200
Bid Price 7.95
Offer Price 39.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE200.00
45.60 3.20 7.55% 112.20
Previous Close 42.40
Open 41.00
High 45.60
Low 40.15
Vol 28,600
Open Interest (OI) 1,24,800
Change in OI 15,600
Bid Price 21.75
Offer Price 63.25
Bid Quantity 2,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
1.60 0.00 0.00% 156.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.45
Offer Price 3.10
Bid Quantity 2,600
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE205.00
3.15 0.00 0.00% 154.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 2.00
Offer Price 3.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE140.00
31.00 0.00 0.00% 126.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 10.95
Offer Price 27.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE125.00
1.50 0.00 0.00% 156.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.50
Offer Price 4.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
1.30 0.00 0.00% 156.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.80
Offer Price 3.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
7.10 0.00 0.00% 150.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
26.20 -0.10 -0.38% 131.60
Previous Close 26.30
Open 26.20
High 26.20
Low 26.20
Vol 2,600
Open Interest (OI) 31,200
Change in OI 0
Bid Price 29.90
Offer Price 47.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE210.00
51.00 -5.65 -9.97% 106.80
Previous Close 56.65
Open 51.00
High 51.00
Low 51.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 26.90
Offer Price 74.25
Bid Quantity 59,800
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE175.00
6.65 -1.55 -18.90% 151.15
Previous Close 8.20
Open 7.20
High 7.20
Low 6.45
Vol 23,400
Open Interest (OI) 20,800
Change in OI 7,800
Bid Price 1.45
Offer Price 6.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE210.00
1.85 -0.45 -19.57% 155.95
Previous Close 2.30
Open 2.65
High 2.65
Low 1.75
Vol 98,800
Open Interest (OI) 2,00,200
Change in OI 44,200
Bid Price 1.75
Offer Price 2.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE195.00
36.00 -9.85 -21.48% 121.80
Previous Close 45.85
Open 36.00
High 36.00
Low 36.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 19.10
Offer Price 58.25
Bid Quantity 59,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
1.45 -0.45 -23.68% 156.35
Previous Close 1.90
Open 1.45
High 1.45
Low 1.45
Vol 7,800
Open Interest (OI) 75,400
Change in OI 5,200
Bid Price 1.35
Offer Price 1.45
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
16.50 -5.20 -23.96% 141.30
Previous Close 21.70
Open 18.30
High 19.00
Low 16.10
Vol 67,600
Open Interest (OI) 44,200
Change in OI 5,200
Bid Price 16.40
Offer Price 17.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
5.20 -1.70 -24.64% 152.60
Previous Close 6.90
Open 4.95
High 5.35
Low 4.95
Vol 28,600
Open Interest (OI) 28,600
Change in OI 0
Bid Price 3.35
Offer Price 5.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
11.60 -3.85 -24.92% 146.20
Previous Close 15.45
Open 13.70
High 13.70
Low 11.20
Vol 6,34,400
Open Interest (OI) 1,76,800
Change in OI 1,11,800
Bid Price 11.60
Offer Price 11.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE165.00
9.40 -3.15 -25.10% 148.40
Previous Close 12.55
Open 11.00
High 11.50
Low 9.25
Vol 1,74,200
Open Interest (OI) 49,400
Change in OI 23,400
Bid Price 9.05
Offer Price 9.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE170.00
8.00 -2.75 -25.58% 149.80
Previous Close 10.75
Open 9.15
High 9.55
Low 7.55
Vol 8,65,800
Open Interest (OI) 4,44,600
Change in OI 1,37,800
Bid Price 7.80
Offer Price 8.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE180.00
5.50 -1.95 -26.17% 152.30
Previous Close 7.45
Open 6.55
High 6.60
Low 5.10
Vol 11,23,200
Open Interest (OI) 7,74,800
Change in OI 3,51,000
Bid Price 5.30
Offer Price 5.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE200.00
2.65 -1.00 -27.40% 155.15
Previous Close 3.65
Open 2.60
High 3.35
Low 2.45
Vol 5,85,000
Open Interest (OI) 10,29,600
Change in OI 1,04,000
Bid Price 2.55
Offer Price 2.70
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
3.70 -1.45 -28.16% 154.10
Previous Close 5.15
Open 4.70
High 4.70
Low 3.50
Vol 4,16,000
Open Interest (OI) 3,61,400
Change in OI 62,400
Bid Price 3.75
Offer Price 3.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE195.00
3.50 -1.60 -31.37% 154.30
Previous Close 5.10
Open 1.90
High 3.50
Low 1.90
Vol 5,200
Open Interest (OI) 13,000
Change in OI 5,200
Bid Price 2.80
Offer Price 3.55
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE215.00
1.40 -0.80 -36.36% 156.40
Previous Close 2.20
Open 1.40
High 1.40
Low 1.40
Vol 2,600
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.30
Offer Price 1.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE145.00
7.25 -9.90 -57.73% 150.55
Previous Close 17.15
Open 5.00
High 7.25
Low 5.00
Vol 1,19,600
Open Interest (OI) 36,400
Change in OI 0
Bid Price 6.60
Offer Price 7.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE170.00
19.00 0.00 0.00% 138.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 20.00
Offer Price 36.00
Bid Quantity 2,600
Offer Quantity 2,600

PUT/CALL Ratio (PCR)

View the Put Call Ratio for RBL Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for RBL Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com