Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
161.50
Change Change %
-4.85 -2.92%

Updated:24 Sep, 2020, 10:39 AM IST

BSE
161.60
Change Change %
-5.05 -3.03%

Updated:24 Sep, 2020, 10:45 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE160.00
1.10 0.80 266.67% 160.40
Previous Close 0.30
Open 1.05
High 1.40
Low 0.50
Vol 2,05,400
Open Interest (OI) 5,04,400
Change in OI -28,600
Bid Price 1.00
Offer Price 1.10
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE165.00
4.40 3.15 252.00% 157.10
Previous Close 1.25
Open 2.60
High 4.40
Low 2.60
Vol 88,400
Open Interest (OI) 3,90,000
Change in OI -5,200
Bid Price 3.75
Offer Price 4.30
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE155.00
0.45 0.30 200.00% 161.05
Previous Close 0.15
Open 0.45
High 0.45
Low 0.45
Vol 2,600
Open Interest (OI) 49,400
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE170.00
8.10 4.35 116.00% 153.40
Previous Close 3.75
Open 7.55
High 8.50
Low 6.85
Vol 88,400
Open Interest (OI) 7,09,800
Change in OI -36,400
Bid Price 8.25
Offer Price 8.60
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE205.00
45.00 19.50 76.47% 116.50
Previous Close 25.50
Open 45.00
High 45.00
Low 45.00
Vol 2,600
Open Interest (OI) 46,800
Change in OI 0
Bid Price 37.55
Offer Price 46.55
Bid Quantity 59,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE175.00
14.00 5.85 71.78% 147.50
Previous Close 8.15
Open 10.30
High 14.00
Low 10.30
Vol 52,000
Open Interest (OI) 2,60,000
Change in OI -36,400
Bid Price 12.90
Offer Price 13.85
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE150.00
0.15 0.05 50.00% 161.35
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 28,600
Open Interest (OI) 2,54,800
Change in OI -5,200
Bid Price 0.05
Offer Price 0.30
Bid Quantity 15,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE180.00
19.00 5.20 37.68% 142.50
Previous Close 13.80
Open 15.25
High 19.00
Low 15.25
Vol 75,400
Open Interest (OI) 2,62,600
Change in OI -49,400
Bid Price 18.00
Offer Price 18.80
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE185.00
23.60 5.65 31.48% 137.90
Previous Close 17.95
Open 22.15
High 23.60
Low 22.00
Vol 10,400
Open Interest (OI) 1,45,600
Change in OI -5,200
Bid Price 23.10
Offer Price 23.65
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE190.00
27.50 4.60 20.09% 134.00
Previous Close 22.90
Open 28.85
High 28.85
Low 27.50
Vol 46,800
Open Interest (OI) 2,08,000
Change in OI -28,600
Bid Price 27.90
Offer Price 28.75
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE210.00
48.00 5.65 13.34% 113.50
Previous Close 42.35
Open 48.90
High 48.90
Low 48.00
Vol 5,200
Open Interest (OI) 1,61,200
Change in OI -2,600
Bid Price 47.65
Offer Price 48.70
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE220.00
60.05 7.05 13.30% 101.45
Previous Close 53.00
Open 60.05
High 60.05
Low 60.05
Vol 5,200
Open Interest (OI) 33,800
Change in OI 0
Bid Price 57.10
Offer Price 60.95
Bid Quantity 18,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE200.00
37.60 4.30 12.91% 123.90
Previous Close 33.30
Open 36.55
High 38.85
Low 36.55
Vol 80,600
Open Interest (OI) 1,50,800
Change in OI -75,400
Bid Price 37.75
Offer Price 38.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE195.00
32.35 2.10 6.94% 129.15
Previous Close 30.25
Open 32.35
High 32.35
Low 32.35
Vol 2,600
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 32.75
Offer Price 33.75
Bid Quantity 15,600
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% 161.45
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% 161.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 7,35,800
Change in OI 5,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE225.00
59.00 0.00 0.00% 102.50
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 52.60
Offer Price 70.40
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE215.00
0.05 0.00 0.00% 161.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 98,800
Open Interest (OI) 4,65,400
Change in OI -44,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE215.00
48.45 0.00 0.00% 113.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,800
Change in OI 0
Bid Price 50.35
Offer Price 60.05
Bid Quantity 7,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE245.00
0.05 0.00 0.00% 161.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 72,800
Change in OI 0
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
PE245.00
79.00 0.00 0.00% 82.50
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 69.70
Offer Price 93.40
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% 99.50
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 18.80
Offer Price 26.35
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 161.45
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 0.05
Offer Price 0.75
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 161.45
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 161.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,28,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE230.00
38.20 0.00 0.00% 123.30
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 56.90
Offer Price 76.15
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 161.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 1,45,600
Change in OI 2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 161.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 65,000
Open Interest (OI) 8,91,800
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE240.00
0.05 0.00 0.00% 161.45
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 80,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE240.00
34.85 0.00 0.00% 126.65
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 65.45
Offer Price 87.70
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
12.95 0.00 0.00% 148.55
Previous Close 12.95
Open 12.95
High 12.95
Low 12.95
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 11.45
Offer Price 12.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE205.00
0.05 -0.05 -50.00% 161.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 2,00,200
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE220.00
0.05 -0.05 -50.00% 161.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 54,600
Open Interest (OI) 7,30,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE200.00
0.05 -0.05 -50.00% 161.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,79,400
Open Interest (OI) 17,44,600
Change in OI -1,19,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE145.00
0.05 -0.05 -50.00% 161.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,200
Open Interest (OI) 15,600
Change in OI -5,200
Bid Price 0.05
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
CE195.00
0.05 -0.10 -66.67% 161.45
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 36,400
Open Interest (OI) 4,13,400
Change in OI -15,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE165.00
0.75 -1.90 -71.70% 160.75
Previous Close 2.65
Open 1.65
High 1.95
Low 0.55
Vol 96,200
Open Interest (OI) 1,50,800
Change in OI 26,000
Bid Price 0.65
Offer Price 0.85
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
0.25 -0.75 -75.00% 161.25
Previous Close 1.00
Open 1.70
High 1.70
Low 0.20
Vol 2,80,800
Open Interest (OI) 7,43,600
Change in OI -65,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 96,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE160.00
1.90 -6.10 -76.25% 159.60
Previous Close 8.00
Open 3.90
High 4.00
Low 1.90
Vol 33,800
Open Interest (OI) 96,200
Change in OI -5,200
Bid Price 2.55
Offer Price 2.85
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
0.05 -0.20 -80.00% 161.45
Previous Close 0.25
Open 0.05
High 0.10
Low 0.05
Vol 80,600
Open Interest (OI) 3,58,800
Change in OI -31,200
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
CE190.00
0.05 -0.20 -80.00% 161.45
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 2,26,200
Open Interest (OI) 11,83,000
Change in OI -96,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE175.00
0.10 -0.40 -80.00% 161.40
Previous Close 0.50
Open 0.40
High 0.40
Low 0.10
Vol 1,09,200
Open Interest (OI) 2,70,400
Change in OI -41,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 39,000
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE180.00
0.05 -0.25 -83.33% 161.45
Previous Close 0.30
Open 0.05
High 0.15
Low 0.05
Vol 2,21,000
Open Interest (OI) 7,41,000
Change in OI -41,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,74,400
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
3.05 1.00 48.78% 158.45
Previous Close 2.05
Open 2.75
High 3.10
Low 2.75
Vol 28,600
Open Interest (OI) 26,000
Change in OI 5,200
Bid Price 3.05
Offer Price 3.15
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
8.50 2.10 32.81% 153.00
Previous Close 6.40
Open 7.70
High 8.55
Low 7.40
Vol 2,60,000
Open Interest (OI) 4,10,800
Change in OI 15,600
Bid Price 8.45
Offer Price 8.50
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
5.20 1.10 26.83% 156.30
Previous Close 4.10
Open 4.75
High 5.20
Low 4.50
Vol 1,24,800
Open Interest (OI) 1,76,800
Change in OI 41,600
Bid Price 5.10
Offer Price 5.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
13.00 2.65 25.60% 148.50
Previous Close 10.35
Open 12.80
High 13.15
Low 11.80
Vol 2,44,400
Open Interest (OI) 2,86,000
Change in OI 52,000
Bid Price 13.00
Offer Price 13.10
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
19.25 3.80 24.60% 142.25
Previous Close 15.45
Open 18.00
High 19.25
Low 17.65
Vol 57,200
Open Interest (OI) 6,08,400
Change in OI 18,200
Bid Price 18.95
Offer Price 19.15
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
25.20 3.60 16.67% 136.30
Previous Close 21.60
Open 25.60
High 25.60
Low 25.20
Vol 7,800
Open Interest (OI) 1,84,600
Change in OI 2,600
Bid Price 25.70
Offer Price 26.35
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
15.85 1.55 10.84% 145.65
Previous Close 14.30
Open 15.05
High 16.00
Low 15.00
Vol 23,400
Open Interest (OI) 39,000
Change in OI 13,000
Bid Price 15.80
Offer Price 15.95
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
33.90 1.60 4.95% 127.60
Previous Close 32.30
Open 33.70
High 33.90
Low 33.70
Vol 7,800
Open Interest (OI) 88,400
Change in OI 0
Bid Price 33.80
Offer Price 34.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
1.60 0.00 0.00% 159.90
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 0.30
Offer Price 4.55
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE205.00
3.15 0.00 0.00% 158.35
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
CE215.00
2.20 0.00 0.00% 159.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.20
Offer Price 2.30
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% 130.50
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 22.10
Offer Price 29.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
26.30 0.00 0.00% 135.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 26.45
Offer Price 34.20
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
1.90 0.00 0.00% 159.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,200
Change in OI 0
Bid Price 1.25
Offer Price 1.70
Bid Quantity 5,200
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% 160.00
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 0.50
Offer Price 5.55
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
1.65 0.00 0.00% 159.85
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 1.50
Offer Price 1.85
Bid Quantity 20,800
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% 160.20
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 0.55
Offer Price 3.00
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
9.30 0.00 0.00% 152.20
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 9.60
Offer Price 10.70
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
2.30 0.00 0.00% 159.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 1.70
Offer Price 2.65
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% 154.40
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 0.30
Offer Price 3.00
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
8.20 0.00 0.00% 153.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 7.05
Offer Price 8.85
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
20.10 0.00 0.00% 141.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 19.60
Offer Price 24.85
Bid Quantity 18,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE200.00
41.00 -1.40 -3.30% 120.50
Previous Close 42.40
Open 41.00
High 41.00
Low 41.00
Vol 2,600
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 41.50
Offer Price 43.90
Bid Quantity 23,400
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE165.00
11.00 -1.55 -12.35% 150.50
Previous Close 12.55
Open 11.00
High 11.50
Low 10.65
Vol 33,800
Open Interest (OI) 41,600
Change in OI 15,600
Bid Price 10.95
Offer Price 11.10
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
19.00 -2.70 -12.44% 142.50
Previous Close 21.70
Open 18.30
High 19.00
Low 18.30
Vol 7,800
Open Interest (OI) 41,600
Change in OI 2,600
Bid Price 18.05
Offer Price 19.20
Bid Quantity 7,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE170.00
9.20 -1.55 -14.42% 152.30
Previous Close 10.75
Open 9.15
High 9.55
Low 8.80
Vol 2,49,600
Open Interest (OI) 4,05,600
Change in OI 98,800
Bid Price 9.20
Offer Price 9.30
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
3.10 -0.55 -15.07% 158.40
Previous Close 3.65
Open 2.60
High 3.35
Low 2.60
Vol 1,06,600
Open Interest (OI) 9,49,000
Change in OI 23,400
Bid Price 3.10
Offer Price 3.25
Bid Quantity 5,200
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
13.10 -2.35 -15.21% 148.40
Previous Close 15.45
Open 13.70
High 13.70
Low 12.25
Vol 1,92,400
Open Interest (OI) 1,45,600
Change in OI 80,600
Bid Price 13.10
Offer Price 13.25
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
4.35 -0.80 -15.53% 157.15
Previous Close 5.15
Open 4.70
High 4.70
Low 4.25
Vol 1,24,800
Open Interest (OI) 3,01,600
Change in OI 2,600
Bid Price 4.40
Offer Price 4.50
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE180.00
6.20 -1.25 -16.78% 155.30
Previous Close 7.45
Open 6.55
High 6.60
Low 6.05
Vol 1,74,200
Open Interest (OI) 4,49,800
Change in OI 26,000
Bid Price 6.30
Offer Price 6.45
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE195.00
36.00 -9.85 -21.48% 125.50
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 28.90
Offer Price 44.05
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
4.95 -1.95 -28.26% 156.55
Previous Close 6.90
Open 4.95
High 4.95
Low 4.95
Vol 18,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 4.90
Offer Price 5.60
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% 158.00
Previous Close 5.10
Open 1.90
High 3.50
Low 1.90
Vol 5,200
Open Interest (OI) 10,400
Change in OI 2,600
Bid Price 3.50
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
PE145.00
6.70 -10.45 -60.93% 154.80
Previous Close 17.15
Open 5.00
High 6.70
Low 5.00
Vol 23,400
Open Interest (OI) 15,600
Change in OI 0
Bid Price 6.65
Offer Price 6.75
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE170.00
19.00 0.00 0.00% 142.50
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 18.00
Offer Price 35.00
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