Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
180.65
Change Change %
-3.00 -1.63%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
180.65
Change Change %
-3.00 -1.63%

Updated:18 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
PE195.00
18.60 5.10 37.78% 162.05
Previous Close 13.50
Open 18.55
High 18.60
Low 18.55
Vol 5,200
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 13.60
Offer Price 19.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE200.00
22.40 4.05 22.07% 158.25
Previous Close 18.35
Open 18.30
High 24.30
Low 17.85
Vol 65,000
Open Interest (OI) 3,61,400
Change in OI -44,200
Bid Price 20.40
Offer Price 21.60
Bid Quantity 15,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE205.00
25.50 3.30 14.86% 155.15
Previous Close 22.20
Open 23.00
High 25.90
Low 23.00
Vol 23,400
Open Interest (OI) 52,000
Change in OI -15,600
Bid Price 22.05
Offer Price 26.15
Bid Quantity 15,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE185.00
8.60 0.85 10.97% 172.05
Previous Close 7.75
Open 7.20
High 11.55
Low 6.85
Vol 3,87,400
Open Interest (OI) 2,99,000
Change in OI -52,000
Bid Price 7.80
Offer Price 10.15
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE190.00
12.20 1.05 9.42% 168.45
Previous Close 11.15
Open 10.15
High 15.95
Low 9.90
Vol 1,61,200
Open Interest (OI) 4,94,000
Change in OI -62,400
Bid Price 12.20
Offer Price 12.65
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
5.35 0.35 7.00% 175.30
Previous Close 5.00
Open 4.60
High 8.40
Low 3.85
Vol 20,15,000
Open Interest (OI) 8,32,000
Change in OI -1,97,600
Bid Price 5.00
Offer Price 5.35
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE220.00
36.80 0.75 2.08% 143.85
Previous Close 36.05
Open 36.80
High 36.80
Low 36.80
Vol 2,600
Open Interest (OI) 52,000
Change in OI 0
Bid Price 35.75
Offer Price 44.15
Bid Quantity 15,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE175.00
3.10 0.05 1.64% 177.55
Previous Close 3.05
Open 2.85
High 5.55
Low 2.20
Vol 10,99,800
Open Interest (OI) 4,96,600
Change in OI -85,800
Bid Price 3.10
Offer Price 3.15
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE135.00
0.35 0.00 0.00% 180.30
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 0.05
Offer Price 0.15
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE225.00
41.00 0.00 0.00% 139.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,400
Change in OI 0
Bid Price 33.75
Offer Price 53.75
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE215.00
33.10 0.00 0.00% 147.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,800
Change in OI 0
Bid Price 31.40
Offer Price 38.50
Bid Quantity 15,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE245.00
40.00 0.00 0.00% 140.65
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 50.85
Offer Price 78.55
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE140.00
62.00 0.00 0.00% 118.65
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 35.20
Offer Price 43.95
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE140.00
0.25 0.00 0.00% 180.40
Previous Close 0.25
Open 0.10
High 0.25
Low 0.05
Vol 13,000
Open Interest (OI) 41,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE120.00
0.45 0.00 0.00% 180.20
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 0.45
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE230.00
38.20 0.00 0.00% 142.45
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 38.05
Offer Price 60.15
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE155.00
0.55 0.00 0.00% 180.10
Previous Close 0.55
Open 0.25
High 0.55
Low 0.20
Vol 18,200
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE210.00
27.15 0.00 0.00% 153.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,95,000
Change in OI 0
Bid Price 25.80
Offer Price 32.65
Bid Quantity 7,800
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE240.00
34.85 0.00 0.00% 145.80
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 46.60
Offer Price 72.40
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE150.00
34.00 -0.30 -0.87% 146.65
Previous Close 34.30
Open 34.00
High 34.00
Low 34.00
Vol 2,600
Open Interest (OI) 15,600
Change in OI 2,600
Bid Price 29.55
Offer Price 31.35
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE170.00
1.70 -0.10 -5.56% 178.95
Previous Close 1.80
Open 1.65
High 3.60
Low 1.10
Vol 19,52,600
Open Interest (OI) 13,67,600
Change in OI -1,32,600
Bid Price 1.65
Offer Price 1.75
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE160.00
0.55 -0.05 -8.33% 180.10
Previous Close 0.60
Open 0.25
High 1.35
Low 0.25
Vol 7,22,800
Open Interest (OI) 6,81,200
Change in OI -1,56,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE160.00
21.50 -4.10 -16.02% 159.15
Previous Close 25.60
Open 23.20
High 23.20
Low 18.75
Vol 75,400
Open Interest (OI) 57,200
Change in OI 5,200
Bid Price 19.55
Offer Price 21.75
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE150.00
0.25 -0.05 -16.67% 180.40
Previous Close 0.30
Open 0.25
High 0.50
Low 0.20
Vol 1,17,000
Open Interest (OI) 4,03,000
Change in OI -18,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE165.00
0.85 -0.20 -19.05% 179.80
Previous Close 1.05
Open 1.00
High 2.15
Low 0.55
Vol 4,94,000
Open Interest (OI) 4,13,400
Change in OI -5,200
Bid Price 0.85
Offer Price 0.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE170.00
12.10 -3.75 -23.66% 168.55
Previous Close 15.85
Open 15.60
High 15.60
Low 10.55
Vol 1,50,800
Open Interest (OI) 1,89,800
Change in OI -20,800
Bid Price 11.65
Offer Price 12.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE175.00
8.80 -3.20 -26.67% 171.85
Previous Close 12.00
Open 12.00
High 12.50
Low 7.90
Vol 72,800
Open Interest (OI) 1,58,600
Change in OI -20,800
Bid Price 7.80
Offer Price 10.85
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE180.00
5.75 -3.15 -35.39% 174.90
Previous Close 8.90
Open 9.30
High 9.45
Low 5.05
Vol 15,91,200
Open Interest (OI) 9,23,000
Change in OI 20,800
Bid Price 5.55
Offer Price 5.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE185.00
3.95 -2.75 -41.04% 176.70
Previous Close 6.70
Open 7.00
High 7.00
Low 3.60
Vol 17,34,200
Open Interest (OI) 8,03,400
Change in OI 83,200
Bid Price 3.80
Offer Price 3.95
Bid Quantity 7,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE215.00
0.60 -0.45 -42.86% 180.05
Previous Close 1.05
Open 0.80
High 0.90
Low 0.40
Vol 1,76,800
Open Interest (OI) 7,17,600
Change in OI -46,800
Bid Price 0.50
Offer Price 0.60
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE190.00
2.75 -2.10 -43.30% 177.90
Previous Close 4.85
Open 4.90
High 5.00
Low 2.50
Vol 23,53,000
Open Interest (OI) 18,79,800
Change in OI -1,35,200
Bid Price 2.60
Offer Price 2.75
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE195.00
1.85 -1.65 -47.14% 178.80
Previous Close 3.50
Open 3.75
High 3.75
Low 1.75
Vol 8,37,200
Open Interest (OI) 5,92,800
Change in OI -78,000
Bid Price 1.80
Offer Price 2.05
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE200.00
1.35 -1.30 -49.06% 179.30
Previous Close 2.65
Open 2.65
High 2.70
Low 1.30
Vol 21,32,000
Open Interest (OI) 27,45,600
Change in OI -3,97,800
Bid Price 1.30
Offer Price 1.35
Bid Quantity 18,200
Offer Quantity 75,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE245.00
0.15 -0.15 -50.00% 180.50
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 39,000
Open Interest (OI) 1,37,800
Change in OI -13,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,400
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE145.00
0.15 -0.15 -50.00% 180.50
Previous Close 0.30
Open 0.10
High 0.15
Low 0.10
Vol 20,800
Open Interest (OI) 15,600
Change in OI -10,400
Bid Price 0.15
Offer Price 0.65
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE205.00
0.95 -1.00 -51.28% 179.70
Previous Close 1.95
Open 1.95
High 4.40
Low 0.90
Vol 4,08,200
Open Interest (OI) 3,97,800
Change in OI 10,400
Bid Price 0.90
Offer Price 0.95
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE220.00
0.45 -0.50 -52.63% 180.20
Previous Close 0.95
Open 0.85
High 0.95
Low 0.40
Vol 7,02,000
Open Interest (OI) 13,75,400
Change in OI -2,05,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 10,400
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE225.00
0.35 -0.40 -53.33% 180.30
Previous Close 0.75
Open 0.70
High 0.70
Low 0.30
Vol 1,56,000
Open Interest (OI) 8,76,200
Change in OI -23,400
Bid Price 0.25
Offer Price 0.55
Bid Quantity 15,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE210.00
0.60 -0.90 -60.00% 180.05
Previous Close 1.50
Open 1.45
High 1.45
Low 0.60
Vol 9,77,600
Open Interest (OI) 16,40,600
Change in OI -1,95,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,600
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE240.00
0.15 -0.25 -62.50% 180.50
Previous Close 0.40
Open 0.30
High 0.30
Low 0.15
Vol 1,24,800
Open Interest (OI) 3,35,400
Change in OI -85,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE230.00
0.20 -0.35 -63.64% 180.45
Previous Close 0.55
Open 0.40
High 0.40
Low 0.20
Vol 1,97,600
Open Interest (OI) 9,75,000
Change in OI -1,35,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE235.00
0.15 -0.40 -72.73% 180.50
Previous Close 0.55
Open 0.25
High 0.25
Low 0.15
Vol 36,400
Open Interest (OI) 1,95,000
Change in OI -28,600
Bid Price 0.15
Offer Price 0.25
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
4.00 0.50 14.29% 176.65
Previous Close 3.50
Open 4.00
High 4.00
Low 3.50
Vol 18,200
Open Interest (OI) 59,800
Change in OI 2,600
Bid Price 2.00
Offer Price 4.50
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
29.25 3.30 12.72% 151.40
Previous Close 25.95
Open 26.55
High 29.95
Low 26.55
Vol 13,000
Open Interest (OI) 46,800
Change in OI 7,800
Bid Price 27.10
Offer Price 30.60
Bid Quantity 15,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
17.95 2.00 12.54% 162.70
Previous Close 15.95
Open 17.95
High 17.95
Low 17.95
Vol 2,600
Open Interest (OI) 23,400
Change in OI 0
Bid Price 13.65
Offer Price 19.95
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
20.65 2.15 11.62% 160.00
Previous Close 18.50
Open 18.95
High 20.65
Low 18.95
Vol 18,200
Open Interest (OI) 18,200
Change in OI 0
Bid Price 7.75
Offer Price 0.00
Bid Quantity 59,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
9.60 0.95 10.98% 171.05
Previous Close 8.65
Open 8.45
High 10.95
Low 8.15
Vol 98,800
Open Interest (OI) 3,90,000
Change in OI 31,200
Bid Price 9.50
Offer Price 9.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE180.00
14.25 0.15 1.06% 166.40
Previous Close 14.10
Open 12.90
High 16.25
Low 12.85
Vol 1,17,000
Open Interest (OI) 1,01,400
Change in OI 65,000
Bid Price 13.95
Offer Price 31.00
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
7.00 0.00 0.00% 173.65
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 2.00
Offer Price 6.50
Bid Quantity 2,600
Offer Quantity 1,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE205.00
9.55 0.00 0.00% 171.10
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 2.05
Offer Price 10.10
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
8.95 0.00 0.00% 171.70
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 6.50
Offer Price 9.65
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
12.00 0.00 0.00% 168.65
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 9.25
Offer Price 12.10
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% 173.55
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 0.70
Offer Price 6.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE175.00
21.00 0.00 0.00% 159.65
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 1.55
Offer Price 24.90
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
40.00 0.00 0.00% 140.65
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 27.05
Offer Price 47.40
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
5.75 -0.05 -0.86% 174.90
Previous Close 5.80
Open 5.65
High 7.00
Low 4.75
Vol 41,600
Open Interest (OI) 1,24,800
Change in OI 20,800
Bid Price 5.85
Offer Price 6.00
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
26.35 -3.15 -10.68% 154.30
Previous Close 29.50
Open 27.45
High 27.45
Low 26.35
Vol 7,800
Open Interest (OI) 18,200
Change in OI 5,200
Bid Price 22.95
Offer Price 45.95
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
6.20 -0.85 -12.06% 174.45
Previous Close 7.05
Open 7.05
High 7.70
Low 6.00
Vol 20,800
Open Interest (OI) 1,30,000
Change in OI 10,400
Bid Price 5.60
Offer Price 6.50
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
8.60 -1.50 -14.85% 172.05
Previous Close 10.10
Open 9.65
High 10.15
Low 7.20
Vol 2,78,200
Open Interest (OI) 5,17,400
Change in OI 1,06,600
Bid Price 8.40
Offer Price 8.90
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
14.65 -2.95 -16.76% 166.00
Previous Close 17.60
Open 18.00
High 18.00
Low 13.40
Vol 1,56,000
Open Interest (OI) 1,37,800
Change in OI 1,14,400
Bid Price 14.50
Offer Price 15.25
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
18.55 -4.65 -20.04% 162.10
Previous Close 23.20
Open 21.10
High 21.20
Low 18.55
Vol 13,000
Open Interest (OI) 31,200
Change in OI 5,200
Bid Price 18.55
Offer Price 51.30
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
11.05 -3.00 -21.35% 169.60
Previous Close 14.05
Open 14.50
High 14.50
Low 10.00
Vol 1,09,200
Open Interest (OI) 93,600
Change in OI 36,400
Bid Price 11.05
Offer Price 11.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
4.40 -2.10 -32.31% 176.25
Previous Close 6.50
Open 5.90
High 5.90
Low 3.60
Vol 18,200
Open Interest (OI) 23,400
Change in OI 0
Bid Price 3.60
Offer Price 4.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
12.35 -20.55 -62.46% 168.30
Previous Close 32.90
Open 12.35
High 12.35
Low 12.35
Vol 2,600
Open Interest (OI) 0
Change in OI 0
Bid Price 10.45
Offer Price 15.40
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
5.00 -11.85 -70.33% 175.65
Previous Close 16.85
Open 5.20
High 5.20
Low 5.00
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 1.30
Offer Price 7.80
Bid Quantity 59,800
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