Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
164.95
Change Change %
7.15 4.53%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
165.00
Change Change %
7.30 4.63%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE125.00
1.90 0.40 26.67% 163.05
Previous Close 1.50
Open 1.90
High 1.90
Low 1.90
Vol 2,600
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.40
Offer Price 3.50
Bid Quantity 26,000
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
20.50 3.65 21.66% 144.45
Previous Close 16.85
Open 17.95
High 20.50
Low 17.50
Vol 44,200
Open Interest (OI) 44,200
Change in OI -5,200
Bid Price 14.20
Offer Price 20.20
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
13.90 2.35 20.35% 151.05
Previous Close 11.55
Open 12.55
High 16.40
Low 11.55
Vol 16,14,600
Open Interest (OI) 2,86,000
Change in OI 1,04,000
Bid Price 13.70
Offer Price 13.90
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE165.00
11.35 1.80 18.85% 153.60
Previous Close 9.55
Open 10.00
High 14.10
Low 9.55
Vol 19,29,200
Open Interest (OI) 3,48,400
Change in OI 2,99,000
Bid Price 11.35
Offer Price 11.55
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
9.30 1.45 18.47% 155.65
Previous Close 7.85
Open 7.85
High 12.10
Low 7.80
Vol 35,93,200
Open Interest (OI) 7,77,400
Change in OI 3,35,400
Bid Price 9.20
Offer Price 9.35
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
7.60 1.10 16.92% 157.35
Previous Close 6.50
Open 7.45
High 10.20
Low 6.35
Vol 5,38,200
Open Interest (OI) 93,600
Change in OI 72,800
Bid Price 7.55
Offer Price 7.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE180.00
6.20 0.80 14.81% 158.75
Previous Close 5.40
Open 5.95
High 8.50
Low 5.20
Vol 20,51,400
Open Interest (OI) 8,63,200
Change in OI 88,400
Bid Price 6.05
Offer Price 6.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
4.00 0.25 6.67% 160.95
Previous Close 3.75
Open 3.95
High 6.15
Low 3.40
Vol 10,11,400
Open Interest (OI) 4,81,000
Change in OI 1,24,800
Bid Price 3.85
Offer Price 4.00
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
3.70 0.20 5.71% 161.25
Previous Close 3.50
Open 4.30
High 5.05
Low 2.75
Vol 28,600
Open Interest (OI) 15,600
Change in OI 2,600
Bid Price 2.75
Offer Price 3.85
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
2.80 0.10 3.70% 162.15
Previous Close 2.70
Open 2.80
High 4.40
Low 2.25
Vol 11,25,800
Open Interest (OI) 10,86,800
Change in OI 59,800
Bid Price 2.70
Offer Price 2.85
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
1.45 0.05 3.57% 163.50
Previous Close 1.40
Open 1.40
High 1.45
Low 1.40
Vol 13,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.20
Offer Price 2.05
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% 133.95
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 23.60
Offer Price 29.25
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
26.20 0.00 0.00% 138.75
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 17.55
Offer Price 27.00
Bid Quantity 5,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE195.00
36.00 0.00 0.00% 128.95
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 26.80
Offer Price 37.10
Bid Quantity 7,800
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE210.00
51.00 0.00 0.00% 113.95
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 36.15
Offer Price 61.80
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
7.10 0.00 0.00% 157.85
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 0.25
Offer Price 1.15
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
4.95 -0.25 -4.81% 160.00
Previous Close 5.20
Open 6.00
High 6.50
Low 4.20
Vol 8,34,600
Open Interest (OI) 4,78,400
Change in OI 4,49,800
Bid Price 4.85
Offer Price 5.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
1.35 -0.10 -6.90% 163.60
Previous Close 1.45
Open 1.70
High 2.00
Low 1.10
Vol 78,000
Open Interest (OI) 83,200
Change in OI 7,800
Bid Price 1.30
Offer Price 1.50
Bid Quantity 44,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE210.00
1.75 -0.15 -7.89% 163.20
Previous Close 1.90
Open 2.40
High 2.65
Low 1.40
Vol 2,10,600
Open Interest (OI) 2,57,400
Change in OI 57,200
Bid Price 1.70
Offer Price 1.95
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
37.25 -8.35 -18.31% 127.70
Previous Close 45.60
Open 40.00
High 42.45
Low 37.25
Vol 28,600
Open Interest (OI) 1,14,400
Change in OI -10,400
Bid Price 33.85
Offer Price 42.45
Bid Quantity 15,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE190.00
28.80 -7.20 -20.00% 136.15
Previous Close 36.00
Open 34.45
High 34.45
Low 28.80
Vol 7,800
Open Interest (OI) 91,000
Change in OI 0
Bid Price 25.55
Offer Price 29.65
Bid Quantity 15,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
17.75 -4.60 -20.58% 147.20
Previous Close 22.35
Open 23.35
High 23.35
Low 17.55
Vol 13,000
Open Interest (OI) 23,400
Change in OI 5,200
Bid Price 16.15
Offer Price 20.10
Bid Quantity 5,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE180.00
21.05 -6.50 -23.59% 143.90
Previous Close 27.55
Open 25.75
High 27.00
Low 21.05
Vol 67,600
Open Interest (OI) 2,13,200
Change in OI 5,200
Bid Price 20.70
Offer Price 21.50
Bid Quantity 2,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
14.35 -5.80 -28.78% 150.60
Previous Close 20.15
Open 16.30
High 19.95
Low 13.75
Vol 5,01,800
Open Interest (OI) 6,70,800
Change in OI 57,200
Bid Price 13.90
Offer Price 14.55
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
11.50 -5.55 -32.55% 153.45
Previous Close 17.05
Open 16.05
High 16.45
Low 11.05
Vol 2,88,600
Open Interest (OI) 70,200
Change in OI 13,000
Bid Price 7.70
Offer Price 11.50
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 -1.05 -33.33% 162.85
Previous Close 3.15
Open 3.25
High 3.25
Low 2.05
Vol 10,400
Open Interest (OI) 7,800
Change in OI 0
Bid Price 1.95
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
PE160.00
8.85 -4.95 -35.87% 156.10
Previous Close 13.80
Open 12.65
High 13.90
Low 8.45
Vol 11,36,200
Open Interest (OI) 4,23,800
Change in OI 88,400
Bid Price 8.80
Offer Price 9.00
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE155.00
6.95 -4.30 -38.22% 158.00
Previous Close 11.25
Open 9.25
High 11.10
Low 6.55
Vol 4,44,600
Open Interest (OI) 1,11,800
Change in OI 80,600
Bid Price 6.90
Offer Price 10.00
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
0.80 -0.50 -38.46% 164.15
Previous Close 1.30
Open 1.20
High 1.20
Low 0.80
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.85
Offer Price 1.40
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
1.10 -0.80 -42.11% 163.85
Previous Close 1.90
Open 1.10
High 1.10
Low 1.10
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.75
Offer Price 1.70
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
5.20 -3.80 -42.22% 159.75
Previous Close 9.00
Open 7.85
High 8.80
Low 4.70
Vol 21,76,200
Open Interest (OI) 9,85,400
Change in OI 4,55,000
Bid Price 5.10
Offer Price 5.20
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE145.00
3.70 -3.35 -47.52% 161.25
Previous Close 7.05
Open 5.15
High 6.65
Low 3.50
Vol 1,76,800
Open Interest (OI) 1,09,200
Change in OI 67,600
Bid Price 3.70
Offer Price 6.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE140.00
2.75 -2.65 -49.07% 162.20
Previous Close 5.40
Open 4.35
High 5.05
Low 2.50
Vol 15,31,400
Open Interest (OI) 8,81,400
Change in OI 2,88,600
Bid Price 1.50
Offer Price 2.75
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
0.75 -0.85 -53.13% 164.20
Previous Close 1.60
Open 0.75
High 0.75
Low 0.75
Vol 2,600
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.25
Offer Price 3.10
Bid Quantity 10,400
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
1.35 -1.75 -56.45% 163.60
Previous Close 3.10
Open 3.00
High 3.15
Low 1.30
Vol 5,87,600
Open Interest (OI) 1,79,400
Change in OI 31,200
Bid Price 1.30
Offer Price 1.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE135.00
1.90 -11.15 -85.44% 163.05
Previous Close 13.05
Open 2.90
High 2.90
Low 1.85
Vol 54,600
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.65
Offer Price 1.90
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE170.00
20.00 1.00 5.26% 144.95
Previous Close 19.00
Open 20.00
High 20.00
Low 20.00
Vol 2,600
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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