Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
320.75
Change Change %
-14.40 -4.30%

Updated:10 Dec, 2019, 16:00 PM IST

BSE
321.00
Change Change %
-13.95 -4.16%

Updated:11 Dec, 2019, 09:05 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE380.00
3.10 0.30 10.71% 317.65
Previous Close 2.80
Open 3.85
High 4.25
Low 2.55
Vol 12,01,200
Open Interest (OI) 11,46,000
Change in OI 0
Bid Price 3.10
Offer Price 3.25
Bid Quantity 34,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE360.00
5.10 0.35 7.37% 315.65
Previous Close 4.75
Open 6.05
High 7.55
Low 4.20
Vol 23,18,400
Open Interest (OI) 11,71,200
Change in OI 0
Bid Price 5.10
Offer Price 5.15
Bid Quantity 28,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE400.00
1.80 0.10 5.88% 318.95
Previous Close 1.70
Open 2.35
High 2.55
Low 1.55
Vol 6,15,600
Open Interest (OI) 17,94,000
Change in OI 0
Bid Price 1.65
Offer Price 1.90
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE340.00
9.10 0.50 5.81% 311.65
Previous Close 8.60
Open 10.50
High 13.90
Low 7.65
Vol 27,09,600
Open Interest (OI) 10,04,400
Change in OI 0
Bid Price 9.00
Offer Price 9.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE320.00
16.70 0.70 4.38% 304.05
Previous Close 16.00
Open 19.55
High 24.80
Low 14.65
Vol 10,56,000
Open Interest (OI) 3,73,200
Change in OI 0
Bid Price 16.45
Offer Price 16.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE300.00
28.70 0.45 1.59% 292.05
Previous Close 28.25
Open 36.10
High 39.45
Low 26.45
Vol 1,81,200
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 28.90
Offer Price 30.50
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE460.00
0.75 0.00 0.00% 320.00
Previous Close 0.75
Open 0.95
High 0.95
Low 0.60
Vol 49,200
Open Interest (OI) 2,12,400
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE460.00
115.55 0.00 0.00% 205.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 121.10
Offer Price 162.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE520.00
0.30 0.00 0.00% 320.45
Previous Close 0.30
Open 0.45
High 0.45
Low 0.30
Vol 14,400
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE520.00
148.05 0.00 0.00% 172.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 169.05
Offer Price 217.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE220.00
0.95 0.00 0.00% 319.80
Previous Close 0.95
Open 0.50
High 1.00
Low 0.50
Vol 7,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.80
Offer Price 1.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE380.00
67.35 0.00 0.00% 253.40
Previous Close 67.35
Open 52.35
High 67.35
Low 50.70
Vol 50,400
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 60.15
Offer Price 62.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE400.00
72.65 0.00 0.00% 248.10
Previous Close 72.65
Open 73.35
High 73.35
Low 70.35
Vol 9,600
Open Interest (OI) 40,800
Change in OI 0
Bid Price 78.15
Offer Price 81.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE280.00
53.70 0.00 0.00% 267.05
Previous Close 53.70
Open 51.70
High 53.70
Low 48.00
Vol 8,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 35.55
Offer Price 50.40
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE160.00
221.00 0.00 0.00% 99.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 145.90
Offer Price 184.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE500.00
0.30 0.00 0.00% 320.45
Previous Close 0.30
Open 0.45
High 0.45
Low 0.30
Vol 24,000
Open Interest (OI) 3,50,400
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 13,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE500.00
149.00 0.00 0.00% 171.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 151.40
Offer Price 195.50
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE260.00
70.95 0.00 0.00% 249.80
Previous Close 70.95
Open 70.95
High 70.95
Low 70.95
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 54.05
Offer Price 68.75
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE440.00
0.90 0.00 0.00% 319.85
Previous Close 0.90
Open 1.05
High 1.20
Low 0.80
Vol 1,28,400
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE440.00
114.25 0.00 0.00% 206.50
Previous Close 114.25
Open 115.10
High 115.10
Low 112.80
Vol 3,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 102.65
Offer Price 141.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE420.00
91.65 0.00 0.00% 229.10
Previous Close 91.65
Open 92.80
High 92.80
Low 90.00
Vol 6,000
Open Interest (OI) 7,200
Change in OI 0
Bid Price 85.70
Offer Price 133.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE180.00
0.30 0.00 0.00% 320.45
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 0.15
Offer Price 0.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE200.00
0.60 0.00 0.00% 320.15
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE480.00
0.50 0.00 0.00% 320.25
Previous Close 0.50
Open 0.65
High 0.70
Low 0.30
Vol 12,000
Open Interest (OI) 75,600
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE340.00
28.50 -0.20 -0.70% 292.25
Previous Close 28.70
Open 22.05
High 30.10
Low 19.75
Vol 9,63,600
Open Interest (OI) 5,72,400
Change in OI 0
Bid Price 27.70
Offer Price 28.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE360.00
43.80 -0.65 -1.46% 276.95
Previous Close 44.45
Open 37.50
High 47.00
Low 33.00
Vol 1,33,200
Open Interest (OI) 4,48,800
Change in OI 0
Bid Price 43.35
Offer Price 44.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE260.00
2.70 -0.05 -1.82% 318.05
Previous Close 2.75
Open 1.80
High 3.30
Low 1.80
Vol 3,80,400
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 2.45
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE240.00
1.70 -0.05 -2.86% 319.05
Previous Close 1.75
Open 1.10
High 2.00
Low 1.10
Vol 97,200
Open Interest (OI) 60,000
Change in OI 0
Bid Price 1.60
Offer Price 1.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE320.00
15.80 -0.65 -3.95% 304.95
Previous Close 16.45
Open 12.70
High 17.70
Low 10.80
Vol 41,24,400
Open Interest (OI) 7,80,000
Change in OI 0
Bid Price 15.80
Offer Price 15.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
CE420.00
1.05 -0.05 -4.55% 319.70
Previous Close 1.10
Open 1.65
High 1.65
Low 1.00
Vol 3,80,400
Open Interest (OI) 5,60,400
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE280.00
4.50 -0.25 -5.26% 316.25
Previous Close 4.75
Open 3.40
High 5.60
Low 3.05
Vol 13,30,800
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 4.25
Offer Price 4.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-12-2019
OPTSTK
PE300.00
8.50 -0.55 -6.08% 312.25
Previous Close 9.05
Open 6.15
High 9.90
Low 5.70
Vol 34,11,600
Open Interest (OI) 6,31,200
Change in OI 0
Bid Price 8.15
Offer Price 8.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE520.00
3.40 0.00 0.00% 317.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 2.70
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE320.00
27.25 0.00 0.00% 293.50
Previous Close 27.25
Open 27.25
High 27.25
Low 27.25
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 26.35
Offer Price 32.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
PE320.00
26.75 0.00 0.00% 294.00
Previous Close 26.75
Open 24.00
High 30.00
Low 24.00
Vol 9,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 26.50
Offer Price 44.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE340.00
22.20 0.00 0.00% 298.55
Previous Close 22.20
Open 22.20
High 22.20
Low 22.20
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 17.60
Offer Price 23.85
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
PE340.00
40.00 0.00 0.00% 280.75
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 32.85
Offer Price 42.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE380.00
8.50 0.00 0.00% 312.25
Previous Close 8.50
Open 10.30
High 10.50
Low 8.50
Vol 4,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 8.00
Offer Price 11.10
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE400.00
7.00 0.00 0.00% 313.75
Previous Close 7.00
Open 7.05
High 7.05
Low 7.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.05
Offer Price 7.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
PE400.00
55.00 0.00 0.00% 265.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 80.55
Offer Price 87.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
PE280.00
9.55 0.00 0.00% 311.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 11.70
Offer Price 16.25
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE160.00
175.65 0.00 0.00% 145.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 156.25
Offer Price 163.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE500.00
5.00 0.00 0.00% 315.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.50
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE360.00
14.50 0.00 0.00% 306.25
Previous Close 14.50
Open 14.50
High 14.50
Low 14.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 11.95
Offer Price 16.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE440.00
7.00 0.00 0.00% 313.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.55
Offer Price 4.95
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE420.00
5.00 0.00 0.00% 315.75
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 3,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 3.40
Offer Price 5.50
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
CE480.00
6.50 0.00 0.00% 314.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.35
Offer Price 3.85
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
PE300.00
17.00 0.00 0.00% 303.75
Previous Close 17.00
Open 17.00
High 17.00
Low 17.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 18.35
Offer Price 29.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-01-2020
OPTSTK
PE240.00
6.10 0.00 0.00% 314.65
Previous Close 6.10
Open 6.10
High 6.10
Low 6.10
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 3.50
Offer Price 7.30
Bid Quantity 1,500
Offer Quantity 3,000

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