Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
174.55
Change Change %
-1.05 -0.60%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
174.50
Change Change %
-0.95 -0.54%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE195.00
1.15 0.05 4.55% 173.40
Previous Close 1.10
Open 2.15
High 2.15
Low 1.00
Vol 9,86,000
Open Interest (OI) 5,13,300
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 11,600
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE180.00
9.90 0.30 3.13% 164.65
Previous Close 9.60
Open 7.15
High 11.20
Low 6.85
Vol 13,22,400
Open Interest (OI) 8,99,000
Change in OI 0
Bid Price 9.70
Offer Price 10.10
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE175.00
6.90 0.20 2.99% 167.65
Previous Close 6.70
Open 5.15
High 8.15
Low 4.75
Vol 18,15,400
Open Interest (OI) 4,14,700
Change in OI 0
Bid Price 6.75
Offer Price 7.05
Bid Quantity 2,900
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE190.00
17.50 0.25 1.45% 157.05
Previous Close 17.25
Open 14.40
High 19.10
Low 13.30
Vol 2,20,400
Open Interest (OI) 7,74,300
Change in OI 0
Bid Price 17.20
Offer Price 17.75
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE225.00
0.25 0.00 0.00% 174.30
Previous Close 0.25
Open 0.45
High 0.45
Low 0.25
Vol 2,84,200
Open Interest (OI) 6,17,700
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 34,800
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE225.00
50.20 0.00 0.00% 124.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,800
Change in OI 0
Bid Price 50.35
Offer Price 54.65
Bid Quantity 8,700
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE205.00
0.60 0.00 0.00% 173.95
Previous Close 0.60
Open 0.95
High 1.05
Low 0.55
Vol 3,48,000
Open Interest (OI) 4,26,300
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 11,600
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE205.00
31.25 0.00 0.00% 143.30
Previous Close 31.25
Open 27.00
High 31.25
Low 26.50
Vol 14,500
Open Interest (OI) 2,37,800
Change in OI 0
Bid Price 29.50
Offer Price 32.45
Bid Quantity 14,500
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE215.00
0.35 0.00 0.00% 174.20
Previous Close 0.35
Open 0.90
High 0.90
Low 0.35
Vol 1,79,800
Open Interest (OI) 7,88,800
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,700
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE215.00
41.00 0.00 0.00% 133.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,300
Change in OI 0
Bid Price 40.00
Offer Price 41.45
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE315.00
0.15 0.00 0.00% 174.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE185.00
12.30 0.00 0.00% 162.25
Previous Close 12.30
Open 10.15
High 14.50
Low 9.40
Vol 78,300
Open Interest (OI) 3,79,900
Change in OI 0
Bid Price 12.80
Offer Price 13.85
Bid Quantity 14,500
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE230.00
0.30 0.00 0.00% 174.25
Previous Close 0.30
Open 0.50
High 0.50
Low 0.25
Vol 1,65,300
Open Interest (OI) 12,81,800
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE230.00
51.00 0.00 0.00% 123.55
Previous Close 51.00
Open 51.00
High 51.00
Low 51.00
Vol 2,900
Open Interest (OI) 1,74,000
Change in OI 0
Bid Price 52.50
Offer Price 60.55
Bid Quantity 8,700
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE280.00
0.10 0.00 0.00% 174.45
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 20,300
Open Interest (OI) 49,300
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 34,800
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE160.00
16.70 0.00 0.00% 157.85
Previous Close 16.70
Open 19.00
High 20.65
Low 16.70
Vol 14,500
Open Interest (OI) 31,900
Change in OI 0
Bid Price 15.75
Offer Price 16.60
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE260.00
0.20 0.00 0.00% 174.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 34,800
Open Interest (OI) 4,72,700
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 20,300
Offer Quantity 40,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE260.00
56.00 0.00 0.00% 118.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,600
Change in OI 0
Bid Price 69.55
Offer Price 93.45
Bid Quantity 55,100
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE250.00
0.25 0.00 0.00% 174.30
Previous Close 0.25
Open 0.35
High 0.35
Low 0.20
Vol 1,30,500
Open Interest (OI) 14,06,500
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 34,800
Offer Quantity 14,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE250.00
73.05 0.00 0.00% 101.50
Previous Close 73.05
Open 73.00
High 73.05
Low 73.00
Vol 5,800
Open Interest (OI) 1,07,300
Change in OI 0
Bid Price 68.00
Offer Price 85.40
Bid Quantity 55,100
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE210.00
37.85 0.00 0.00% 136.70
Previous Close 37.85
Open 31.65
High 37.85
Low 31.00
Vol 72,500
Open Interest (OI) 6,87,300
Change in OI 0
Bid Price 36.05
Offer Price 36.55
Bid Quantity 14,500
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE275.00
0.20 0.00 0.00% 174.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,900
Open Interest (OI) 11,600
Change in OI 0
Bid Price 0.10
Offer Price 1.50
Bid Quantity 31,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE240.00
61.00 0.00 0.00% 113.55
Previous Close 61.00
Open 61.00
High 61.00
Low 61.00
Vol 2,900
Open Interest (OI) 89,900
Change in OI 0
Bid Price 61.30
Offer Price 73.25
Bid Quantity 8,700
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE150.00
27.40 0.00 0.00% 147.15
Previous Close 27.40
Open 28.75
High 28.75
Low 27.40
Vol 17,400
Open Interest (OI) 20,300
Change in OI 0
Bid Price 22.70
Offer Price 25.80
Bid Quantity 11,600
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE150.00
1.15 0.00 0.00% 173.40
Previous Close 1.15
Open 0.90
High 1.40
Low 0.80
Vol 8,75,800
Open Interest (OI) 4,06,000
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 14,500
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE245.00
0.20 0.00 0.00% 174.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,800
Open Interest (OI) 1,39,200
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 26,100
Offer Quantity 11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE165.00
14.00 0.00 0.00% 160.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,900
Change in OI 0
Bid Price 10.20
Offer Price 13.70
Bid Quantity 2,900
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE165.00
3.10 0.00 0.00% 171.45
Previous Close 3.10
Open 4.00
High 4.00
Low 1.85
Vol 7,68,500
Open Interest (OI) 4,32,100
Change in OI 0
Bid Price 3.10
Offer Price 3.20
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE235.00
0.30 0.00 0.00% 174.25
Previous Close 0.30
Open 0.25
High 0.35
Low 0.25
Vol 20,300
Open Interest (OI) 1,47,900
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 5,800
Offer Quantity 11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE235.00
23.40 0.00 0.00% 151.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,800
Change in OI 0
Bid Price 47.75
Offer Price 64.45
Bid Quantity 55,100
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE155.00
1.45 0.00 0.00% 173.10
Previous Close 1.45
Open 1.20
High 1.85
Low 1.15
Vol 55,100
Open Interest (OI) 1,04,400
Change in OI 0
Bid Price 1.45
Offer Price 1.55
Bid Quantity 5,800
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE290.00
0.15 0.00 0.00% 174.40
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 14,500
Open Interest (OI) 55,100
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,700
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE195.00
23.60 0.00 0.00% 150.95
Previous Close 23.60
Open 18.10
High 23.60
Low 17.40
Vol 26,100
Open Interest (OI) 2,75,500
Change in OI 0
Bid Price 21.45
Offer Price 22.20
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE200.00
26.25 0.00 0.00% 148.30
Previous Close 26.25
Open 25.00
High 28.25
Low 21.70
Vol 89,900
Open Interest (OI) 12,76,000
Change in OI 0
Bid Price 26.30
Offer Price 26.95
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE255.00
0.20 0.00 0.00% 174.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 5,800
Open Interest (OI) 37,700
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 5,800
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE300.00
0.10 0.00 0.00% 174.45
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 60,900
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,700
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE265.00
1.20 0.00 0.00% 173.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,900
Change in OI 0
Bid Price 0.10
Offer Price 1.50
Bid Quantity 37,700
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE220.00
45.10 -0.05 -0.11% 129.45
Previous Close 45.15
Open 42.00
High 45.20
Low 41.05
Vol 34,800
Open Interest (OI) 4,61,100
Change in OI 0
Bid Price 43.35
Offer Price 47.05
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE170.00
4.70 -0.10 -2.08% 169.85
Previous Close 4.80
Open 3.80
High 5.75
Low 3.30
Vol 26,36,100
Open Interest (OI) 8,20,700
Change in OI 0
Bid Price 4.70
Offer Price 4.75
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE190.00
1.70 -0.05 -2.86% 172.85
Previous Close 1.75
Open 3.70
High 3.70
Low 1.55
Vol 25,05,600
Open Interest (OI) 14,18,100
Change in OI 0
Bid Price 1.60
Offer Price 1.70
Bid Quantity 14,500
Offer Quantity 23,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE185.00
2.55 -0.10 -3.77% 172.00
Previous Close 2.65
Open 5.00
High 5.15
Low 2.35
Vol 15,34,100
Open Interest (OI) 5,13,300
Change in OI 0
Bid Price 2.35
Offer Price 2.55
Bid Quantity 8,700
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE170.00
8.70 -0.35 -3.87% 165.85
Previous Close 9.05
Open 13.00
High 13.50
Low 8.25
Vol 4,23,400
Open Interest (OI) 1,39,200
Change in OI 0
Bid Price 8.60
Offer Price 9.10
Bid Quantity 8,700
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE175.00
6.00 -0.25 -4.00% 168.55
Previous Close 6.25
Open 9.40
High 10.00
Low 5.60
Vol 19,19,800
Open Interest (OI) 3,42,200
Change in OI 0
Bid Price 5.90
Offer Price 6.10
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE160.00
2.10 -0.10 -4.55% 172.45
Previous Close 2.20
Open 2.40
High 2.80
Low 1.55
Vol 13,74,600
Open Interest (OI) 5,27,800
Change in OI 0
Bid Price 2.10
Offer Price 2.20
Bid Quantity 5,800
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE180.00
3.90 -0.25 -6.02% 170.65
Previous Close 4.15
Open 7.20
High 7.20
Low 3.70
Vol 38,68,600
Open Interest (OI) 10,46,900
Change in OI 0
Bid Price 3.85
Offer Price 4.00
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE210.00
0.45 -0.05 -10.00% 174.10
Previous Close 0.50
Open 1.00
High 1.00
Low 0.40
Vol 9,45,400
Open Interest (OI) 19,80,700
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 26,100
Offer Quantity 23,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE200.00
0.70 -0.10 -12.50% 173.85
Previous Close 0.80
Open 1.50
High 1.55
Low 0.65
Vol 19,74,900
Open Interest (OI) 18,58,900
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 8,700
Offer Quantity 11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE220.00
0.30 -0.05 -14.29% 174.25
Previous Close 0.35
Open 0.70
High 0.70
Low 0.30
Vol 5,51,000
Open Interest (OI) 18,90,800
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 34,800
Offer Quantity 14,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE270.00
0.20 -0.05 -20.00% 174.35
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 52,200
Open Interest (OI) 1,97,200
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,700
Offer Quantity 31,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
PE140.00
0.60 -0.15 -20.00% 173.95
Previous Close 0.75
Open 0.60
High 0.85
Low 0.50
Vol 1,13,100
Open Interest (OI) 2,05,900
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-04-2021
OPTSTK
CE240.00
0.20 -0.05 -20.00% 174.35
Previous Close 0.25
Open 0.35
High 0.40
Low 0.20
Vol 3,30,600
Open Interest (OI) 10,44,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 14,500
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE180.00
11.00 0.35 3.29% 163.55
Previous Close 10.65
Open 13.00
High 13.70
Low 10.00
Vol 3,24,800
Open Interest (OI) 2,81,300
Change in OI 0
Bid Price 10.40
Offer Price 11.20
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE225.00
5.00 0.00 0.00% 169.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,800
Change in OI 0
Bid Price 0.75
Offer Price 5.30
Bid Quantity 55,100
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE285.00
0.80 0.00 0.00% 173.75
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 2,900
Open Interest (OI) 5,800
Change in OI 0
Bid Price 0.20
Offer Price 3.20
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE185.00
10.00 0.00 0.00% 164.55
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 5,800
Open Interest (OI) 11,600
Change in OI 0
Bid Price 7.25
Offer Price 10.30
Bid Quantity 55,100
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE220.00
2.55 0.00 0.00% 172.00
Previous Close 2.55
Open 3.00
High 3.85
Low 2.40
Vol 37,700
Open Interest (OI) 58,000
Change in OI 0
Bid Price 2.20
Offer Price 2.65
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE230.00
2.30 0.00 0.00% 172.25
Previous Close 2.30
Open 2.30
High 2.30
Low 2.30
Vol 5,800
Open Interest (OI) 8,700
Change in OI 0
Bid Price 1.40
Offer Price 4.25
Bid Quantity 5,800
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE155.00
4.95 0.00 0.00% 169.60
Previous Close 4.95
Open 4.95
High 4.95
Low 4.95
Vol 2,900
Open Interest (OI) 2,900
Change in OI 0
Bid Price 1.75
Offer Price 7.80
Bid Quantity 55,100
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE190.00
7.35 0.00 0.00% 167.20
Previous Close 7.35
Open 8.95
High 8.95
Low 7.35
Vol 49,300
Open Interest (OI) 31,900
Change in OI 0
Bid Price 6.90
Offer Price 8.00
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE190.00
22.20 0.00 0.00% 152.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,13,100
Change in OI 0
Bid Price 17.05
Offer Price 25.80
Bid Quantity 14,500
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE170.00
10.50 0.00 0.00% 164.05
Previous Close 10.50
Open 8.60
High 11.20
Low 8.25
Vol 1,21,800
Open Interest (OI) 1,47,900
Change in OI 0
Bid Price 9.35
Offer Price 12.80
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE250.00
1.50 0.00 0.00% 173.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 1.05
Offer Price 1.50
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE180.00
15.40 0.00 0.00% 159.15
Previous Close 15.40
Open 13.50
High 16.75
Low 12.75
Vol 1,18,900
Open Interest (OI) 3,45,100
Change in OI 0
Bid Price 15.50
Offer Price 16.30
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE200.00
29.80 0.00 0.00% 144.75
Previous Close 29.80
Open 25.85
High 30.95
Low 25.65
Vol 37,700
Open Interest (OI) 6,09,000
Change in OI 0
Bid Price 29.45
Offer Price 31.50
Bid Quantity 8,700
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE210.00
38.50 0.00 0.00% 136.05
Previous Close 38.50
Open 38.50
High 38.50
Low 38.50
Vol 2,900
Open Interest (OI) 8,700
Change in OI 0
Bid Price 36.70
Offer Price 44.80
Bid Quantity 8,700
Offer Quantity 55,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE255.00
4.10 0.00 0.00% 170.45
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 0.00
Bid Quantity 2,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE240.00
1.45 0.00 0.00% 173.10
Previous Close 1.45
Open 2.00
High 2.00
Low 1.45
Vol 14,500
Open Interest (OI) 1,74,000
Change in OI 0
Bid Price 1.30
Offer Price 1.95
Bid Quantity 5,800
Offer Quantity 17,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE200.00
5.00 -0.15 -2.91% 169.55
Previous Close 5.15
Open 5.95
High 6.30
Low 4.65
Vol 5,33,600
Open Interest (OI) 7,10,500
Change in OI 0
Bid Price 4.90
Offer Price 5.30
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE150.00
3.70 -0.15 -3.90% 170.85
Previous Close 3.85
Open 3.50
High 4.00
Low 3.05
Vol 49,300
Open Interest (OI) 49,300
Change in OI 0
Bid Price 3.05
Offer Price 4.40
Bid Quantity 5,800
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE160.00
6.00 -0.40 -6.25% 168.55
Previous Close 6.40
Open 5.15
High 6.65
Low 5.10
Vol 1,97,200
Open Interest (OI) 2,14,600
Change in OI 0
Bid Price 6.05
Offer Price 6.50
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
PE140.00
2.00 0.00 0.00% 172.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,900
Change in OI 0
Bid Price 1.55
Offer Price 5.50
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
PE160.00
7.00 0.00 0.00% 167.55
Previous Close 7.00
Open 8.00
High 8.00
Low 7.00
Vol 8,700
Open Interest (OI) 2,900
Change in OI 0
Bid Price 7.05
Offer Price 9.00
Bid Quantity 8,700
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
CE255.00
9.50 0.00 0.00% 165.05
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 0.05
Offer Price 0.00
Bid Quantity 2,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
CE215.00
20.00 0.00 0.00% 154.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,800
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 2,900
Offer Quantity 0

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