Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
184.40
Change Change %
4.95 2.76%

Updated:21 Oct, 2020, 10:59 AM IST

BSE
184.70
Change Change %
5.30 2.95%

Updated:21 Oct, 2020, 11:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE210.00
1.45 0.70 93.33% 182.95
Previous Close 0.75
Open 1.00
High 1.70
Low 0.85
Vol 3,90,000
Open Interest (OI) 6,34,400
Change in OI 75,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 10,400
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
0.65 0.30 85.71% 183.75
Previous Close 0.35
Open 0.60
High 0.65
Low 0.60
Vol 10,400
Open Interest (OI) 96,200
Change in OI -2,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE215.00
1.00 0.45 81.82% 183.40
Previous Close 0.55
Open 1.15
High 1.20
Low 0.95
Vol 28,600
Open Interest (OI) 91,000
Change in OI 7,800
Bid Price 0.90
Offer Price 1.20
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
0.80 0.35 77.78% 183.60
Previous Close 0.45
Open 0.50
High 1.00
Low 0.50
Vol 10,400
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE205.00
2.10 0.90 75.00% 182.30
Previous Close 1.20
Open 1.30
High 2.50
Low 1.30
Vol 1,84,600
Open Interest (OI) 1,97,600
Change in OI 28,600
Bid Price 2.05
Offer Price 2.15
Bid Quantity 20,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE200.00
2.95 1.25 73.53% 181.45
Previous Close 1.70
Open 1.70
High 3.40
Low 1.70
Vol 20,25,400
Open Interest (OI) 16,19,800
Change in OI 15,600
Bid Price 2.90
Offer Price 3.00
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE195.00
4.15 1.65 66.00% 180.25
Previous Close 2.50
Open 2.75
High 4.75
Low 2.70
Vol 6,86,400
Open Interest (OI) 3,04,200
Change in OI 83,200
Bid Price 4.15
Offer Price 4.20
Bid Quantity 5,200
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
5.80 2.20 61.11% 178.60
Previous Close 3.60
Open 3.85
High 6.60
Low 3.75
Vol 63,44,000
Open Interest (OI) 23,16,600
Change in OI 8,58,000
Bid Price 5.80
Offer Price 5.90
Bid Quantity 26,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
0.80 0.30 60.00% 183.60
Previous Close 0.50
Open 0.45
High 1.00
Low 0.45
Vol 2,05,400
Open Interest (OI) 3,71,800
Change in OI 78,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 15,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
7.90 2.60 49.06% 176.50
Previous Close 5.30
Open 5.40
High 8.85
Low 5.40
Vol 23,53,000
Open Interest (OI) 11,49,200
Change in OI 67,600
Bid Price 7.85
Offer Price 7.95
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE180.00
10.40 3.00 40.54% 174.00
Previous Close 7.40
Open 7.80
High 11.50
Low 7.50
Vol 22,72,400
Open Interest (OI) 15,67,800
Change in OI -2,28,800
Bid Price 10.35
Offer Price 10.45
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE175.00
12.90 3.00 30.30% 171.50
Previous Close 9.90
Open 11.55
High 14.30
Low 11.55
Vol 1,66,400
Open Interest (OI) 2,13,200
Change in OI -33,800
Bid Price 13.15
Offer Price 13.55
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
16.70 3.75 28.96% 167.70
Previous Close 12.95
Open 14.00
High 18.30
Low 14.00
Vol 1,24,800
Open Interest (OI) 3,87,400
Change in OI -20,800
Bid Price 16.95
Offer Price 17.25
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
35.15 7.10 25.31% 149.25
Previous Close 28.05
Open 36.60
High 36.60
Low 35.15
Vol 13,000
Open Interest (OI) 26,000
Change in OI -2,600
Bid Price 34.55
Offer Price 35.35
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
24.90 3.95 18.85% 159.50
Previous Close 20.95
Open 22.90
High 27.00
Low 22.90
Vol 26,000
Open Interest (OI) 1,84,600
Change in OI -10,400
Bid Price 25.40
Offer Price 25.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE165.00
20.60 3.10 17.71% 163.80
Previous Close 17.50
Open 20.35
High 20.60
Low 20.35
Vol 13,000
Open Interest (OI) 88,400
Change in OI 0
Bid Price 21.05
Offer Price 21.45
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE135.00
0.25 0.00 0.00% 184.15
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 0.10
Offer Price 0.35
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
0.15 0.00 0.00% 184.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,600
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 15,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE140.00
36.50 0.00 0.00% 147.90
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 40.35
Offer Price 50.05
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE125.00
0.25 0.00 0.00% 184.15
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 0.10
Offer Price 0.45
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
0.10 0.00 0.00% 184.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE155.00
24.80 0.00 0.00% 159.60
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 29.70
Offer Price 30.75
Bid Quantity 10,400
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE195.00
36.00 0.00 0.00% 148.40
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 11.95
Offer Price 15.20
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE210.00
44.00 0.00 0.00% 140.40
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 24.40
Offer Price 27.80
Bid Quantity 26,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
0.30 0.00 0.00% 184.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE200.00
18.15 -2.35 -11.46% 166.25
Previous Close 20.50
Open 16.70
High 18.15
Low 16.35
Vol 7,800
Open Interest (OI) 1,09,200
Change in OI 5,200
Bid Price 17.95
Offer Price 18.40
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE190.00
11.05 -2.15 -16.29% 173.35
Previous Close 13.20
Open 10.80
High 11.45
Low 10.00
Vol 1,35,200
Open Interest (OI) 80,600
Change in OI 7,800
Bid Price 11.00
Offer Price 11.30
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE150.00
0.40 -0.10 -20.00% 184.00
Previous Close 0.50
Open 0.35
High 0.40
Low 0.25
Vol 80,600
Open Interest (OI) 5,17,400
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 18,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
8.30 -2.15 -20.57% 176.10
Previous Close 10.45
Open 9.30
High 9.30
Low 7.00
Vol 3,92,600
Open Interest (OI) 2,00,200
Change in OI 93,600
Bid Price 7.95
Offer Price 8.10
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE155.00
0.60 -0.20 -25.00% 183.80
Previous Close 0.80
Open 0.55
High 0.60
Low 0.55
Vol 13,000
Open Interest (OI) 1,45,600
Change in OI 2,600
Bid Price 0.55
Offer Price 0.70
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
5.65 -2.00 -26.14% 178.75
Previous Close 7.65
Open 6.80
High 6.80
Low 4.70
Vol 8,89,200
Open Interest (OI) 5,43,400
Change in OI 54,600
Bid Price 5.55
Offer Price 5.60
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
1.60 -0.60 -27.27% 182.80
Previous Close 2.20
Open 2.05
High 2.05
Low 1.30
Vol 2,67,800
Open Interest (OI) 3,06,800
Change in OI 52,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
3.70 -1.45 -28.16% 180.70
Previous Close 5.15
Open 4.25
High 4.25
Low 3.05
Vol 5,17,400
Open Interest (OI) 4,55,000
Change in OI 1,01,400
Bid Price 3.65
Offer Price 3.75
Bid Quantity 7,800
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
1.00 -0.40 -28.57% 183.40
Previous Close 1.40
Open 1.15
High 1.15
Low 0.75
Vol 5,40,800
Open Interest (OI) 7,41,000
Change in OI -83,200
Bid Price 0.95
Offer Price 1.05
Bid Quantity 15,600
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
2.40 -1.00 -29.41% 182.00
Previous Close 3.40
Open 2.90
High 3.05
Low 1.95
Vol 11,31,000
Open Interest (OI) 10,19,200
Change in OI 57,200
Bid Price 2.35
Offer Price 2.45
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE145.00
0.20 -0.10 -33.33% 184.20
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 2,600
Open Interest (OI) 72,800
Change in OI 0
Bid Price 0.20
Offer Price 0.25
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
0.10 -0.10 -50.00% 184.30
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 1,09,200
Open Interest (OI) 5,56,400
Change in OI -7,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,16,000
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE200.00
9.50 1.40 17.28% 174.90
Previous Close 8.10
Open 8.10
High 10.20
Low 7.75
Vol 62,400
Open Interest (OI) 1,04,000
Change in OI 7,800
Bid Price 9.60
Offer Price 9.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE180.00
16.80 2.10 14.29% 167.60
Previous Close 14.70
Open 16.05
High 18.10
Low 16.05
Vol 49,400
Open Interest (OI) 1,17,000
Change in OI -5,200
Bid Price 16.70
Offer Price 17.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE190.00
13.00 1.00 8.33% 171.40
Previous Close 12.00
Open 12.00
High 13.50
Low 12.00
Vol 36,400
Open Interest (OI) 31,200
Change in OI 26,000
Bid Price 12.50
Offer Price 14.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE155.00
6.80 0.00 0.00% 177.60
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 3.30
Offer Price 5.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE170.00
16.60 0.00 0.00% 167.80
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 11.05
Offer Price 30.80
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE130.00
3.00 0.00 0.00% 181.40
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 0.75
Offer Price 4.10
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE140.00
4.50 0.00 0.00% 179.90
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 1.25
Offer Price 4.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE145.00
2.90 0.00 0.00% 181.50
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 1.50
Offer Price 2.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE150.00
24.00 0.00 0.00% 160.40
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 30.45
Offer Price 38.00
Bid Quantity 59,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE200.00
24.70 -2.85 -10.34% 159.70
Previous Close 27.55
Open 24.70
High 24.70
Low 24.70
Vol 2,600
Open Interest (OI) 15,600
Change in OI 0
Bid Price 24.75
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE180.00
13.05 -1.85 -12.42% 171.35
Previous Close 14.90
Open 15.10
High 15.10
Low 12.90
Vol 7,800
Open Interest (OI) 20,800
Change in OI -2,600
Bid Price 12.95
Offer Price 13.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE170.00
9.20 -1.65 -15.21% 175.20
Previous Close 10.85
Open 9.10
High 9.20
Low 9.00
Vol 7,800
Open Interest (OI) 46,800
Change in OI 2,600
Bid Price 8.40
Offer Price 9.30
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE160.00
5.90 -1.10 -15.71% 178.50
Previous Close 7.00
Open 5.90
High 5.90
Low 5.90
Vol 5,200
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 5.45
Offer Price 5.95
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE150.00
3.70 -1.00 -21.28% 180.70
Previous Close 4.70
Open 2.80
High 3.70
Low 2.80
Vol 7,800
Open Interest (OI) 54,600
Change in OI 2,600
Bid Price 2.95
Offer Price 4.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
31-12-2020
OPTSTK
CE200.00
9.45 0.00 0.00% 174.95
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 10.00
Offer Price 16.40
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