Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
126.25
Change Change %
3.85 3.15%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
126.25
Change Change %
3.80 3.10%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE190.00
1.00 0.30 42.86% 125.25
Previous Close 0.70
Open 0.90
High 1.00
Low 0.90
Vol 6,000
Open Interest (OI) 34,500
Change in OI 1,500
Bid Price 0.80
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE150.00
4.05 0.90 28.57% 122.20
Previous Close 3.15
Open 2.90
High 4.75
Low 2.40
Vol 12,69,000
Open Interest (OI) 9,06,000
Change in OI -42,000
Bid Price 4.00
Offer Price 4.05
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE140.00
6.05 1.30 27.37% 120.20
Previous Close 4.75
Open 5.00
High 7.00
Low 4.90
Vol 20,83,500
Open Interest (OI) 14,23,500
Change in OI 2,23,500
Bid Price 6.05
Offer Price 6.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE160.00
2.70 0.55 25.58% 123.55
Previous Close 2.15
Open 2.45
High 3.10
Low 2.25
Vol 4,90,500
Open Interest (OI) 4,72,500
Change in OI 48,000
Bid Price 2.65
Offer Price 2.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE135.00
7.40 1.50 25.42% 118.85
Previous Close 5.90
Open 6.05
High 8.50
Low 6.05
Vol 7,09,500
Open Interest (OI) 2,73,000
Change in OI -3,000
Bid Price 7.40
Offer Price 7.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE145.00
5.00 1.00 25.00% 121.25
Previous Close 4.00
Open 4.50
High 5.70
Low 4.05
Vol 3,66,000
Open Interest (OI) 2,11,500
Change in OI 0
Bid Price 4.95
Offer Price 5.05
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE130.00
9.10 1.80 24.66% 117.15
Previous Close 7.30
Open 7.50
High 10.40
Low 7.50
Vol 20,89,500
Open Interest (OI) 11,97,000
Change in OI 1,20,000
Bid Price 9.05
Offer Price 9.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE125.00
11.40 2.25 24.59% 114.85
Previous Close 9.15
Open 9.95
High 12.55
Low 9.60
Vol 11,76,000
Open Interest (OI) 2,23,500
Change in OI -52,500
Bid Price 11.15
Offer Price 11.40
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE115.00
17.00 3.35 24.54% 109.25
Previous Close 13.65
Open 14.95
High 17.00
Low 14.50
Vol 12,000
Open Interest (OI) 13,500
Change in OI -3,000
Bid Price 16.50
Offer Price 17.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE120.00
13.65 2.25 19.74% 112.60
Previous Close 11.40
Open 12.00
High 15.15
Low 11.80
Vol 8,11,500
Open Interest (OI) 4,51,500
Change in OI -69,000
Bid Price 13.60
Offer Price 13.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE110.00
20.25 3.25 19.12% 106.00
Previous Close 17.00
Open 18.00
High 20.95
Low 18.00
Vol 39,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 19.95
Offer Price 20.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE200.00
0.70 0.10 16.67% 125.55
Previous Close 0.60
Open 0.65
High 0.70
Low 0.55
Vol 1,39,500
Open Interest (OI) 2,80,500
Change in OI -10,500
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE155.00
3.20 0.45 16.36% 123.05
Previous Close 2.75
Open 3.00
High 3.75
Low 3.00
Vol 27,000
Open Interest (OI) 18,000
Change in OI -1,500
Bid Price 3.15
Offer Price 3.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE180.00
1.20 0.15 14.29% 125.05
Previous Close 1.05
Open 1.10
High 1.60
Low 1.10
Vol 2,05,500
Open Interest (OI) 1,99,500
Change in OI 13,500
Bid Price 1.20
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE100.00
27.80 3.35 13.70% 98.45
Previous Close 24.45
Open 26.15
High 29.40
Low 25.95
Vol 85,500
Open Interest (OI) 51,000
Change in OI -1,500
Bid Price 28.30
Offer Price 28.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE170.00
1.75 0.20 12.90% 124.50
Previous Close 1.55
Open 1.60
High 2.15
Low 1.60
Vol 1,50,000
Open Interest (OI) 1,59,000
Change in OI 37,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE270.00
155.65 0.00 0.00% 29.40
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 122.50
Offer Price 167.00
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE220.00
105.30 0.00 0.00% 20.95
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 91.75
Offer Price 94.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE230.00
115.25 0.00 0.00% 11.00
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 101.60
Offer Price 104.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE160.00
29.00 0.00 0.00% 97.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 34.95
Offer Price 36.95
Bid Quantity 21,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE170.00
56.25 0.00 0.00% 70.00
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 43.75
Offer Price 45.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE250.00
135.15 0.00 0.00% 8.90
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 105.40
Offer Price 146.75
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE180.00
65.85 0.00 0.00% 60.40
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 52.90
Offer Price 55.05
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE210.00
95.35 0.00 0.00% 30.90
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 81.90
Offer Price 84.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE240.00
123.95 0.00 0.00% 2.30
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 96.85
Offer Price 132.70
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE70.00
44.30 0.00 0.00% 81.95
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 55.45
Offer Price 57.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE70.00
0.25 0.00 0.00% 126.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE80.00
47.50 0.00 0.00% 78.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 45.75
Offer Price 48.05
Bid Quantity 16,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE105.00
20.90 0.00 0.00% 105.35
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 23.85
Offer Price 24.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE90.00
43.15 0.00 0.00% 83.10
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 36.10
Offer Price 38.30
Bid Quantity 27,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE60.00
54.10 0.00 0.00% 72.15
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 65.25
Offer Price 67.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE60.00
0.30 0.00 0.00% 125.95
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 0.15
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE190.00
75.60 0.00 0.00% 50.65
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 62.30
Offer Price 65.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE200.00
85.45 0.00 0.00% 40.80
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 72.00
Offer Price 74.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE145.00
23.65 0.00 0.00% 102.60
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 22.45
Offer Price 24.05
Bid Quantity 13,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE150.00
27.45 -2.60 -8.65% 98.80
Previous Close 30.05
Open 29.15
High 29.15
Low 27.10
Vol 7,500
Open Interest (OI) 33,000
Change in OI -3,000
Bid Price 27.05
Offer Price 28.25
Bid Quantity 4,500
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE140.00
19.40 -2.90 -13.00% 106.85
Previous Close 22.30
Open 21.45
High 21.60
Low 19.20
Vol 34,500
Open Interest (OI) 52,500
Change in OI -12,000
Bid Price 18.95
Offer Price 19.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE80.00
0.60 -0.10 -14.29% 125.65
Previous Close 0.70
Open 0.85
High 0.85
Low 0.55
Vol 7,500
Open Interest (OI) 60,000
Change in OI 3,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE135.00
15.70 -2.75 -14.91% 110.55
Previous Close 18.45
Open 17.05
High 17.75
Low 15.20
Vol 1,15,500
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 15.40
Offer Price 15.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE130.00
12.10 -2.95 -19.60% 114.15
Previous Close 15.05
Open 14.00
High 14.60
Low 11.75
Vol 4,65,000
Open Interest (OI) 6,63,000
Change in OI 15,000
Bid Price 11.95
Offer Price 12.45
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE120.00
7.05 -2.10 -22.95% 119.20
Previous Close 9.15
Open 8.50
High 8.90
Low 6.70
Vol 19,33,500
Open Interest (OI) 6,67,500
Change in OI -60,000
Bid Price 6.90
Offer Price 7.05
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE125.00
9.15 -2.75 -23.11% 117.10
Previous Close 11.90
Open 11.60
High 11.85
Low 9.10
Vol 7,92,000
Open Interest (OI) 1,92,000
Change in OI 54,000
Bid Price 9.25
Offer Price 9.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE90.00
0.80 -0.25 -23.81% 125.45
Previous Close 1.05
Open 1.10
High 1.20
Low 0.80
Vol 28,500
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE115.00
5.00 -1.80 -26.47% 121.25
Previous Close 6.80
Open 6.25
High 6.65
Low 5.00
Vol 4,00,500
Open Interest (OI) 1,27,500
Change in OI -13,500
Bid Price 4.30
Offer Price 5.15
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE110.00
3.55 -1.30 -26.80% 122.70
Previous Close 4.85
Open 4.05
High 4.75
Low 3.50
Vol 7,87,500
Open Interest (OI) 9,10,500
Change in OI 12,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE105.00
2.45 -1.00 -28.99% 123.80
Previous Close 3.45
Open 3.25
High 3.25
Low 2.45
Vol 96,000
Open Interest (OI) 84,000
Change in OI 21,000
Bid Price 2.45
Offer Price 2.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE100.00
1.65 -0.75 -31.25% 124.60
Previous Close 2.40
Open 2.05
High 2.35
Low 1.65
Vol 4,95,000
Open Interest (OI) 5,52,000
Change in OI 3,000
Bid Price 1.70
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE270.00
0.10 -0.10 -50.00% 126.15
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 12,000
Change in OI -1,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 31,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE130.00
20.00 0.00 0.00% 106.25
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 16.70
Offer Price 21.10
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE60.00
3.50 0.00 0.00% 122.75
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 1.50
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE120.00
10.60 0.00 0.00% 115.65
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 12.50
Offer Price 14.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
CE125.00
14.25 -3.20 -18.34% 112.00
Previous Close 17.45
Open 14.25
High 14.25
Low 14.25
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 14.50
Offer Price 19.25
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE105.00
6.00 -1.85 -23.57% 120.25
Previous Close 7.85
Open 6.90
High 7.10
Low 6.00
Vol 2,08,000
Open Interest (OI) 2,02,800
Change in OI 18,200
Bid Price 5.85
Offer Price 6.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
CE140.00
12.80 -17.85 -58.24% 113.45
Previous Close 30.65
Open 12.80
High 12.80
Low 12.80
Vol 2,600
Open Interest (OI) 0
Change in OI 0
Bid Price 10.30
Offer Price 13.70
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-08-2020
OPTSTK
PE105.00
9.00 -8.05 -47.21% 117.25
Previous Close 17.05
Open 9.00
High 9.00
Low 9.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 10.55
Bid Quantity 0
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