Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
175.35
Change Change %
0.20 0.11%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
175.65
Change Change %
0.45 0.26%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
1.60 0.60 60.00% 173.75
Previous Close 1.00
Open 0.90
High 1.85
Low 0.60
Vol 21,39,800
Open Interest (OI) 17,39,400
Change in OI -4,96,600
Bid Price 1.45
Offer Price 1.65
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
2.45 0.85 53.13% 172.90
Previous Close 1.60
Open 1.65
High 3.30
Low 0.90
Vol 17,83,600
Open Interest (OI) 9,38,600
Change in OI -2,54,800
Bid Price 2.40
Offer Price 2.50
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE175.00
7.10 2.45 52.69% 168.25
Previous Close 4.65
Open 4.95
High 7.30
Low 3.00
Vol 13,98,800
Open Interest (OI) 3,51,000
Change in OI 39,000
Bid Price 6.40
Offer Price 8.35
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE200.00
0.55 0.15 37.50% 174.80
Previous Close 0.40
Open 0.35
High 0.65
Low 0.25
Vol 6,47,400
Open Interest (OI) 11,49,200
Change in OI -49,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE180.00
3.80 1.00 35.71% 171.55
Previous Close 2.80
Open 2.95
High 4.70
Low 1.60
Vol 34,39,800
Open Interest (OI) 12,48,000
Change in OI -3,30,200
Bid Price 3.55
Offer Price 4.20
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE170.00
9.50 2.05 27.52% 165.85
Previous Close 7.45
Open 7.90
High 10.75
Low 5.35
Vol 2,65,200
Open Interest (OI) 3,01,600
Change in OI -13,000
Bid Price 10.40
Offer Price 11.90
Bid Quantity 2,600
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE195.00
0.75 0.10 15.38% 174.60
Previous Close 0.65
Open 0.55
High 1.10
Low 0.45
Vol 5,85,000
Open Interest (OI) 2,67,800
Change in OI -1,06,600
Bid Price 0.75
Offer Price 0.90
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE200.00
25.50 0.25 0.99% 149.85
Previous Close 25.25
Open 23.00
High 26.80
Low 22.45
Vol 33,800
Open Interest (OI) 72,800
Change in OI -13,000
Bid Price 19.85
Offer Price 21.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE135.00
0.05 0.00 0.00% 175.30
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 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 175.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 18,200
Change in OI -7,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,08,000
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE205.00
0.30 0.00 0.00% 175.05
Previous Close 0.30
Open 0.25
High 0.30
Low 0.05
Vol 1,53,400
Open Interest (OI) 1,56,000
Change in OI -39,000
Bid Price 0.20
Offer Price 1.90
Bid Quantity 5,200
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE140.00
36.50 0.00 0.00% 138.85
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 33.55
Offer Price 45.15
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE125.00
0.10 0.00 0.00% 175.25
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 2.80
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE210.00
44.00 0.00 0.00% 131.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 25.75
Offer Price 35.60
Bid Quantity 59,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE120.00
0.10 0.00 0.00% 175.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE235.00
0.10 0.00 0.00% 175.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE155.00
20.35 0.00 0.00% 155.00
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 19.10
Offer Price 28.00
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE145.00
0.10 0.00 0.00% 175.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 10,400
Open Interest (OI) 39,000
Change in OI -10,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
15.15 -0.35 -2.26% 160.20
Previous Close 15.50
Open 17.00
High 18.10
Low 13.55
Vol 44,200
Open Interest (OI) 1,30,000
Change in OI -7,800
Bid Price 19.60
Offer Price 21.15
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE190.00
14.50 -0.55 -3.65% 160.85
Previous Close 15.05
Open 14.30
High 17.95
Low 14.25
Vol 23,400
Open Interest (OI) 41,600
Change in OI -5,200
Bid Price 11.15
Offer Price 15.05
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
24.40 -1.15 -4.50% 150.95
Previous Close 25.55
Open 23.30
High 24.40
Low 23.30
Vol 7,800
Open Interest (OI) 15,600
Change in OI 0
Bid Price 25.65
Offer Price 33.70
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
9.90 -1.35 -12.00% 165.45
Previous Close 11.25
Open 9.10
High 12.75
Low 8.50
Vol 52,000
Open Interest (OI) 1,53,400
Change in OI -18,200
Bid Price 5.65
Offer Price 8.20
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
10.45 -2.05 -16.40% 164.90
Previous Close 12.50
Open 12.30
High 12.60
Low 9.10
Vol 28,600
Open Interest (OI) 49,400
Change in OI 7,800
Bid Price 14.85
Offer Price 18.65
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
0.10 -0.05 -33.33% 175.25
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 15,600
Open Interest (OI) 72,800
Change in OI -5,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
0.10 -0.05 -33.33% 175.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 23,400
Open Interest (OI) 70,200
Change in OI -13,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
0.10 -0.05 -33.33% 175.25
Previous Close 0.15
Open 0.50
High 0.50
Low 0.05
Vol 44,200
Open Interest (OI) 2,08,000
Change in OI -13,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE210.00
0.10 -0.05 -33.33% 175.25
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 1,04,000
Open Interest (OI) 3,84,800
Change in OI -65,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 23,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE195.00
22.60 -13.40 -37.22% 152.75
Previous Close 36.00
Open 22.60
High 22.60
Low 22.60
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 12.95
Offer Price 19.35
Bid Quantity 59,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
0.70 -0.45 -39.13% 174.65
Previous Close 1.15
Open 1.20
High 1.35
Low 0.50
Vol 6,47,400
Open Interest (OI) 3,48,400
Change in OI 44,200
Bid Price 0.50
Offer Price 0.85
Bid Quantity 26,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
1.30 -0.90 -40.91% 174.05
Previous Close 2.20
Open 2.00
High 3.00
Low 1.00
Vol 14,30,000
Open Interest (OI) 7,20,200
Change in OI -1,92,400
Bid Price 1.00
Offer Price 1.50
Bid Quantity 18,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE180.00
4.20 -3.25 -43.62% 171.15
Previous Close 7.45
Open 6.80
High 8.80
Low 4.20
Vol 3,87,400
Open Interest (OI) 3,19,800
Change in OI -54,600
Bid Price 4.00
Offer Price 6.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE140.00
0.05 -0.05 -50.00% 175.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 4,57,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
0.05 -0.05 -50.00% 175.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 49,400
Change in OI -7,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
0.30 -0.30 -50.00% 175.05
Previous Close 0.60
Open 1.00
High 1.00
Low 0.30
Vol 4,62,800
Open Interest (OI) 5,30,400
Change in OI 5,200
Bid Price 0.25
Offer Price 0.60
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE155.00
0.15 -0.15 -50.00% 175.20
Previous Close 0.30
Open 0.40
High 0.40
Low 0.15
Vol 54,600
Open Interest (OI) 72,800
Change in OI -23,400
Bid Price 0.10
Offer Price 0.25
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
2.00 -2.35 -54.02% 173.35
Previous Close 4.35
Open 3.65
High 5.50
Low 2.00
Vol 15,99,000
Open Interest (OI) 2,65,200
Change in OI -39,000
Bid Price 1.80
Offer Price 5.00
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE150.00
0.10 -0.15 -60.00% 175.25
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 1,24,800
Open Interest (OI) 4,55,000
Change in OI -26,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 28,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
0.05 -0.10 -66.67% 175.30
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 18,200
Open Interest (OI) 28,600
Change in OI 0
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
26-11-2020
OPTSTK
PE130.00
1.00 0.25 33.33% 174.35
Previous Close 0.75
Open 1.00
High 1.00
Low 1.00
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.80
Offer Price 1.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE195.00
7.80 1.80 30.00% 167.55
Previous Close 6.00
Open 6.05
High 7.80
Low 6.05
Vol 13,000
Open Interest (OI) 18,200
Change in OI 10,400
Bid Price 6.60
Offer Price 14.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE155.00
5.85 1.25 27.17% 169.50
Previous Close 4.60
Open 5.50
High 5.85
Low 5.15
Vol 18,200
Open Interest (OI) 10,400
Change in OI -2,600
Bid Price 4.10
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE180.00
13.40 2.15 19.11% 161.95
Previous Close 11.25
Open 11.10
High 13.95
Low 10.45
Vol 13,36,400
Open Interest (OI) 5,87,600
Change in OI 1,30,000
Bid Price 11.85
Offer Price 13.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE200.00
6.40 0.95 17.43% 168.95
Previous Close 5.45
Open 5.75
High 6.85
Low 5.00
Vol 15,80,800
Open Interest (OI) 6,86,400
Change in OI 2,73,000
Bid Price 6.10
Offer Price 6.40
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE170.00
18.00 2.45 15.76% 157.35
Previous Close 15.55
Open 15.45
High 19.10
Low 14.55
Vol 2,78,200
Open Interest (OI) 1,06,600
Change in OI 49,400
Bid Price 17.15
Offer Price 20.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE190.00
9.00 1.20 15.38% 166.35
Previous Close 7.80
Open 7.90
High 9.90
Low 7.30
Vol 7,30,600
Open Interest (OI) 2,75,600
Change in OI 1,50,800
Bid Price 9.05
Offer Price 9.60
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE175.00
15.10 1.90 14.39% 160.25
Previous Close 13.20
Open 14.00
High 15.90
Low 12.35
Vol 1,74,200
Open Interest (OI) 80,600
Change in OI 59,800
Bid Price 14.25
Offer Price 17.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE165.00
9.15 0.65 7.65% 166.20
Previous Close 8.50
Open 8.50
High 9.85
Low 8.50
Vol 36,400
Open Interest (OI) 20,800
Change in OI 5,200
Bid Price 6.75
Offer Price 8.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE175.00
12.60 0.80 6.78% 162.75
Previous Close 11.80
Open 12.75
High 14.85
Low 11.50
Vol 2,52,200
Open Interest (OI) 1,14,400
Change in OI 91,000
Bid Price 10.00
Offer Price 24.95
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE150.00
29.00 1.00 3.57% 146.35
Previous Close 28.00
Open 27.30
High 29.00
Low 27.30
Vol 5,200
Open Interest (OI) 10,400
Change in OI 0
Bid Price 27.90
Offer Price 34.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE215.00
5.00 0.00 0.00% 170.35
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 0.90
Offer Price 5.25
Bid Quantity 18,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE165.00
17.00 0.00 0.00% 158.35
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 18.70
Offer Price 26.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE210.00
3.70 0.00 0.00% 171.65
Previous Close 3.70
Open 3.50
High 4.70
Low 3.40
Vol 2,54,800
Open Interest (OI) 1,53,400
Change in OI 85,800
Bid Price 3.30
Offer Price 4.95
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE145.00
3.05 0.00 0.00% 172.30
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 0.95
Offer Price 4.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE185.00
9.30 -0.20 -2.11% 166.05
Previous Close 9.50
Open 9.00
High 11.80
Low 8.85
Vol 1,95,000
Open Interest (OI) 1,04,000
Change in OI 36,400
Bid Price 10.15
Offer Price 12.65
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE160.00
6.00 -0.25 -4.00% 169.35
Previous Close 6.25
Open 6.20
High 7.50
Low 5.70
Vol 5,04,400
Open Interest (OI) 3,74,400
Change in OI 1,06,600
Bid Price 5.50
Offer Price 5.70
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE150.00
3.30 -0.15 -4.35% 172.05
Previous Close 3.45
Open 3.45
High 4.55
Low 3.15
Vol 5,12,200
Open Interest (OI) 2,31,400
Change in OI 1,19,600
Bid Price 2.60
Offer Price 3.75
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE220.00
2.30 -0.20 -8.00% 173.05
Previous Close 2.50
Open 2.80
High 3.30
Low 2.25
Vol 1,50,800
Open Interest (OI) 75,400
Change in OI 39,000
Bid Price 2.25
Offer Price 3.00
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE140.00
1.80 -0.20 -10.00% 173.55
Previous Close 2.00
Open 2.00
High 2.40
Low 1.80
Vol 28,600
Open Interest (OI) 28,600
Change in OI 15,600
Bid Price 1.40
Offer Price 2.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE200.00
27.25 -3.75 -12.10% 148.10
Previous Close 31.00
Open 28.50
High 30.15
Low 27.25
Vol 20,800
Open Interest (OI) 72,800
Change in OI 13,000
Bid Price 16.65
Offer Price 26.55
Bid Quantity 59,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE185.00
16.75 -2.65 -13.66% 158.60
Previous Close 19.40
Open 18.15
High 18.35
Low 16.75
Vol 13,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 14.80
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE170.00
8.40 -1.80 -17.65% 166.95
Previous Close 10.20
Open 10.85
High 12.00
Low 8.40
Vol 4,55,000
Open Interest (OI) 2,75,600
Change in OI 44,200
Bid Price 8.10
Offer Price 9.95
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE180.00
13.10 -2.90 -18.13% 162.25
Previous Close 16.00
Open 15.25
High 17.75
Low 13.10
Vol 2,80,800
Open Interest (OI) 1,37,800
Change in OI 23,400
Bid Price 12.70
Offer Price 14.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE190.00
21.30 -6.35 -22.97% 154.05
Previous Close 27.65
Open 21.45
High 22.45
Low 21.00
Vol 20,800
Open Interest (OI) 13,000
Change in OI 0
Bid Price 8.95
Offer Price 27.95
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE160.00
21.25 -37.65 -63.92% 154.10
Previous Close 58.90
Open 21.00
High 21.25
Low 21.00
Vol 5,200
Open Interest (OI) 0
Change in OI 0
Bid Price 20.20
Offer Price 29.25
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE230.00
1.05 -25.85 -96.10% 174.30
Previous Close 26.90
Open 1.05
High 1.05
Low 1.05
Vol 2,600
Open Interest (OI) 0
Change in OI 0
Bid Price 1.05
Offer Price 4.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
31-12-2020
OPTSTK
CE200.00
11.35 0.00 0.00% 164.00
Previous Close 11.35
Open 11.35
High 11.35
Low 11.35
Vol 2,600
Open Interest (OI) 18,200
Change in OI 0
Bid Price 9.05
Offer Price 13.00
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