Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
166.35
Change Change %
0.15 0.09%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
166.65
Change Change %
0.25 0.15%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE160.00
8.25 1.05 14.58% 158.10
Previous Close 7.20
Open 8.75
High 8.75
Low 3.10
Vol 1,24,800
Open Interest (OI) 98,800
Change in OI -10,400
Bid Price 7.90
Offer Price 8.80
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE215.00
48.45 3.95 8.88% 117.90
Previous Close 44.50
Open 47.45
High 51.70
Low 47.05
Vol 28,600
Open Interest (OI) 59,800
Change in OI -20,800
Bid Price 44.45
Offer Price 55.55
Bid Quantity 15,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE225.00
59.00 0.00 0.00% 107.35
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 52.75
Offer Price 67.80
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE205.00
25.50 0.00 0.00% 140.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,400
Change in OI 0
Bid Price 33.20
Offer Price 46.30
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE245.00
0.05 0.00 0.00% 166.30
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 41,600
Open Interest (OI) 72,800
Change in OI -23,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE245.00
79.00 0.00 0.00% 87.35
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 69.85
Offer Price 92.95
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE140.00
62.00 0.00 0.00% 104.35
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 24.15
Offer Price 30.25
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 166.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 57,200
Open Interest (OI) 7,28,000
Change in OI -57,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE230.00
38.20 0.00 0.00% 128.15
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 57.05
Offer Price 73.55
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 166.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,200
Open Interest (OI) 1,43,000
Change in OI -18,200
Bid Price 0.05
Offer Price 0.30
Bid Quantity 5,200
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE195.00
30.25 0.00 0.00% 136.10
Previous Close 30.25
Open 27.00
High 30.25
Low 27.00
Vol 26,000
Open Interest (OI) 1,06,600
Change in OI -26,000
Bid Price 24.30
Offer Price 29.10
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE240.00
0.05 0.00 0.00% 166.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 54,600
Open Interest (OI) 2,18,400
Change in OI -54,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,600
Offer Quantity 83,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE240.00
34.85 0.00 0.00% 131.50
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 65.60
Offer Price 84.55
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE220.00
53.00 -0.85 -1.58% 113.35
Previous Close 53.85
Open 53.90
High 58.50
Low 53.00
Vol 20,800
Open Interest (OI) 33,800
Change in OI -13,000
Bid Price 50.10
Offer Price 52.60
Bid Quantity 15,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE210.00
42.35 -1.15 -2.64% 124.00
Previous Close 43.50
Open 43.00
High 43.00
Low 42.35
Vol 5,200
Open Interest (OI) 1,63,800
Change in OI -5,200
Bid Price 39.75
Offer Price 46.85
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE200.00
33.00 -0.95 -2.80% 133.35
Previous Close 33.95
Open 29.50
High 39.00
Low 29.50
Vol 33,800
Open Interest (OI) 2,28,800
Change in OI -5,200
Bid Price 31.25
Offer Price 33.40
Bid Quantity 18,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE190.00
23.25 -0.75 -3.13% 143.10
Previous Close 24.00
Open 22.05
High 29.00
Low 22.05
Vol 36,400
Open Interest (OI) 2,36,600
Change in OI -28,600
Bid Price 19.75
Offer Price 23.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE180.00
12.40 -1.60 -11.43% 153.95
Previous Close 14.00
Open 12.65
High 18.75
Low 12.30
Vol 3,27,600
Open Interest (OI) 3,14,600
Change in OI -2,21,000
Bid Price 11.95
Offer Price 12.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE175.00
8.50 -1.20 -12.37% 157.85
Previous Close 9.70
Open 10.50
High 12.45
Low 7.90
Vol 54,600
Open Interest (OI) 2,99,000
Change in OI -46,800
Bid Price 7.55
Offer Price 8.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE185.00
17.40 -2.60 -13.00% 148.95
Previous Close 20.00
Open 15.05
High 22.00
Low 15.05
Vol 20,800
Open Interest (OI) 1,53,400
Change in OI -18,200
Bid Price 16.45
Offer Price 19.60
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE165.00
3.40 -0.60 -15.00% 162.95
Previous Close 4.00
Open 4.65
High 4.65
Low 1.00
Vol 3,66,600
Open Interest (OI) 1,27,400
Change in OI 65,000
Bid Price 3.15
Offer Price 4.35
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE190.00
0.30 -0.15 -33.33% 166.05
Previous Close 0.45
Open 0.45
High 0.50
Low 0.10
Vol 7,25,400
Open Interest (OI) 12,84,400
Change in OI -3,12,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE150.00
12.95 -8.05 -38.33% 153.40
Previous Close 21.00
Open 16.40
High 16.40
Low 12.95
Vol 7,800
Open Interest (OI) 7,800
Change in OI 2,600
Bid Price 14.45
Offer Price 20.50
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE185.00
0.30 -0.25 -45.45% 166.05
Previous Close 0.55
Open 0.70
High 0.70
Low 0.15
Vol 4,29,000
Open Interest (OI) 3,92,600
Change in OI -1,84,600
Bid Price 0.10
Offer Price 0.30
Bid Quantity 18,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE170.00
3.00 -2.95 -49.58% 163.35
Previous Close 5.95
Open 2.30
High 8.90
Low 2.30
Vol 8,29,400
Open Interest (OI) 7,48,800
Change in OI -1,79,400
Bid Price 2.90
Offer Price 3.85
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE180.00
0.35 -0.35 -50.00% 166.00
Previous Close 0.70
Open 0.70
High 0.95
Low 0.20
Vol 12,76,600
Open Interest (OI) 7,85,200
Change in OI -3,09,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 15,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE175.00
0.50 -0.50 -50.00% 165.85
Previous Close 1.00
Open 1.60
High 2.10
Low 0.25
Vol 9,38,600
Open Interest (OI) 3,12,000
Change in OI -1,43,000
Bid Price 0.40
Offer Price 0.70
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE170.00
1.05 -1.20 -53.33% 165.30
Previous Close 2.25
Open 2.80
High 3.65
Low 0.30
Vol 21,29,400
Open Interest (OI) 8,11,200
Change in OI 1,82,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE195.00
0.15 -0.20 -57.14% 166.20
Previous Close 0.35
Open 0.65
High 0.65
Low 0.10
Vol 2,36,600
Open Interest (OI) 4,26,400
Change in OI -75,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 57,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE165.00
0.95 -1.65 -63.46% 165.40
Previous Close 2.60
Open 1.00
High 4.55
Low 0.80
Vol 3,97,800
Open Interest (OI) 3,95,200
Change in OI -18,200
Bid Price 0.70
Offer Price 1.05
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE225.00
0.05 -0.10 -66.67% 166.30
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 28,600
Open Interest (OI) 7,30,600
Change in OI -26,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE150.00
0.15 -0.35 -70.00% 166.20
Previous Close 0.50
Open 0.15
High 0.20
Low 0.05
Vol 3,61,400
Open Interest (OI) 2,60,000
Change in OI -98,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE215.00
0.05 -0.15 -75.00% 166.30
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 1,01,400
Open Interest (OI) 5,20,000
Change in OI -70,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE220.00
0.05 -0.15 -75.00% 166.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 2,36,600
Open Interest (OI) 7,30,600
Change in OI -1,89,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,19,600
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE155.00
0.15 -0.55 -78.57% 166.20
Previous Close 0.70
Open 0.10
High 0.65
Low 0.10
Vol 2,10,600
Open Interest (OI) 46,800
Change in OI -26,000
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE205.00
0.05 -0.20 -80.00% 166.30
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 59,800
Open Interest (OI) 2,10,600
Change in OI -33,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 13,000
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE210.00
0.05 -0.20 -80.00% 166.30
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 3,25,000
Open Interest (OI) 9,07,400
Change in OI -1,71,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,800
Offer Quantity 54,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE160.00
0.25 -1.05 -80.77% 166.10
Previous Close 1.30
Open 0.40
High 1.55
Low 0.15
Vol 11,83,000
Open Interest (OI) 5,33,000
Change in OI -1,22,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE145.00
0.10 -0.45 -81.82% 166.25
Previous Close 0.55
Open 0.10
High 0.10
Low 0.10
Vol 7,800
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE200.00
0.05 -0.25 -83.33% 166.30
Previous Close 0.30
Open 0.45
High 0.45
Low 0.05
Vol 6,39,600
Open Interest (OI) 18,79,800
Change in OI -4,00,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,49,600
Offer Quantity 3,95,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE135.00
0.05 -0.35 -87.50% 166.30
Previous Close 0.40
Open 0.10
High 0.10
Low 0.05
Vol 5,200
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE140.00
0.05 -0.35 -87.50% 166.30
Previous Close 0.40
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 33,800
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE120.00
0.05 -0.40 -88.89% 166.30
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
20.10 5.30 35.81% 146.25
Previous Close 14.80
Open 15.30
High 22.00
Low 15.30
Vol 7,800
Open Interest (OI) 10,400
Change in OI 0
Bid Price 15.15
Offer Price 21.50
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
26.30 6.35 31.83% 140.05
Previous Close 19.95
Open 26.30
High 26.30
Low 26.30
Vol 2,600
Open Interest (OI) 31,200
Change in OI 0
Bid Price 15.25
Offer Price 27.85
Bid Quantity 59,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE200.00
42.40 6.95 19.61% 123.95
Previous Close 35.45
Open 36.75
High 42.40
Low 36.75
Vol 23,400
Open Interest (OI) 1,09,200
Change in OI 5,200
Bid Price 32.00
Offer Price 40.65
Bid Quantity 15,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
16.45 1.45 9.67% 149.90
Previous Close 15.00
Open 14.50
High 16.45
Low 12.75
Vol 1,40,400
Open Interest (OI) 65,000
Change in OI 39,000
Bid Price 15.05
Offer Price 16.80
Bid Quantity 2,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE140.00
4.00 0.25 6.67% 162.35
Previous Close 3.75
Open 3.50
High 4.90
Low 3.50
Vol 1,58,600
Open Interest (OI) 1,37,800
Change in OI 36,400
Bid Price 3.00
Offer Price 4.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE190.00
32.30 1.30 4.19% 134.05
Previous Close 31.00
Open 30.05
High 33.15
Low 29.55
Vol 36,400
Open Interest (OI) 88,400
Change in OI -10,400
Bid Price 27.00
Offer Price 30.60
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
14.30 0.35 2.51% 152.05
Previous Close 13.95
Open 13.55
High 14.95
Low 12.60
Vol 15,600
Open Interest (OI) 20,800
Change in OI 7,800
Bid Price 11.60
Offer Price 13.15
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
5.10 0.10 2.00% 161.25
Previous Close 5.00
Open 5.10
High 5.10
Low 5.10
Vol 2,600
Open Interest (OI) 7,800
Change in OI -2,600
Bid Price 3.70
Offer Price 5.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
1.60 0.00 0.00% 164.75
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 0.60
Offer Price 4.10
Bid Quantity 7,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE215.00
2.20 0.00 0.00% 164.15
Previous Close 2.20
Open 2.20
High 2.20
Low 2.20
Vol 2,600
Open Interest (OI) 13,000
Change in OI 0
Bid Price 1.65
Offer Price 4.95
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE140.00
31.00 0.00 0.00% 135.35
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 22.90
Offer Price 34.25
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
6.90 0.00 0.00% 159.45
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 5.65
Offer Price 6.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE125.00
1.50 0.00 0.00% 164.85
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 0.50
Offer Price 2.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
7.10 0.00 0.00% 159.25
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 0.50
Offer Price 4.50
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
10.95 -0.35 -3.10% 155.40
Previous Close 11.30
Open 13.05
High 13.30
Low 8.85
Vol 5,69,400
Open Interest (OI) 3,04,200
Change in OI 1,35,200
Bid Price 10.95
Offer Price 11.30
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
7.60 -0.30 -3.80% 158.75
Previous Close 7.90
Open 9.55
High 9.55
Low 6.25
Vol 5,56,400
Open Interest (OI) 4,23,800
Change in OI 85,800
Bid Price 7.45
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
CE200.00
3.70 -0.15 -3.90% 162.65
Previous Close 3.85
Open 4.70
High 4.70
Low 3.20
Vol 4,21,200
Open Interest (OI) 9,20,400
Change in OI 1,32,600
Bid Price 3.70
Offer Price 3.90
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
5.20 -0.35 -6.31% 161.15
Previous Close 5.55
Open 6.55
High 6.55
Low 4.45
Vol 3,25,000
Open Interest (OI) 2,99,000
Change in OI 67,600
Bid Price 5.00
Offer Price 5.30
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
21.50 -1.90 -8.12% 144.85
Previous Close 23.40
Open 24.15
High 26.10
Low 21.40
Vol 54,600
Open Interest (OI) 1,79,400
Change in OI 33,800
Bid Price 21.00
Offer Price 21.65
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
10.25 -1.00 -8.89% 156.10
Previous Close 11.25
Open 10.00
High 13.25
Low 9.20
Vol 3,35,400
Open Interest (OI) 2,34,000
Change in OI 28,600
Bid Price 9.25
Offer Price 10.30
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
8.20 -0.80 -8.89% 158.15
Previous Close 9.00
Open 9.00
High 9.00
Low 6.90
Vol 13,000
Open Interest (OI) 13,000
Change in OI 5,200
Bid Price 6.50
Offer Price 9.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
15.15 -1.50 -9.01% 151.20
Previous Close 16.65
Open 14.00
High 19.45
Low 13.90
Vol 2,67,800
Open Interest (OI) 5,92,800
Change in OI 80,600
Bid Price 14.55
Offer Price 15.60
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
2.00 -0.30 -13.04% 164.35
Previous Close 2.30
Open 1.50
High 2.90
Low 1.45
Vol 44,200
Open Interest (OI) 20,800
Change in OI 7,800
Bid Price 1.90
Offer Price 2.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
21.50 -3.50 -14.00% 144.85
Previous Close 25.00
Open 20.00
High 22.00
Low 18.00
Vol 39,000
Open Interest (OI) 39,000
Change in OI 23,400
Bid Price 13.30
Offer Price 22.30
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE210.00
2.30 -0.40 -14.81% 164.05
Previous Close 2.70
Open 3.20
High 3.20
Low 2.20
Vol 49,400
Open Interest (OI) 1,56,000
Change in OI 26,000
Bid Price 2.30
Offer Price 3.00
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
5.90 -1.15 -16.31% 160.45
Previous Close 7.05
Open 5.75
High 8.40
Low 5.75
Vol 4,78,400
Open Interest (OI) 3,92,600
Change in OI 39,000
Bid Price 5.90
Offer Price 7.05
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
1.90 -0.45 -19.15% 164.45
Previous Close 2.35
Open 2.00
High 2.00
Low 1.45
Vol 31,200
Open Interest (OI) 70,200
Change in OI 20,800
Bid Price 1.65
Offer Price 2.20
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
3.15 -1.35 -30.00% 163.20
Previous Close 4.50
Open 3.15
High 3.15
Low 3.15
Vol 2,600
Open Interest (OI) 5,200
Change in OI 0
Bid Price 2.70
Offer Price 3.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
1.30 -1.70 -56.67% 165.05
Previous Close 3.00
Open 1.30
High 1.30
Low 1.30
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 1.00
Offer Price 3.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE155.00
9.30 -12.55 -57.44% 157.05
Previous Close 21.85
Open 9.40
High 9.50
Low 9.30
Vol 7,800
Open Interest (OI) 5,200
Change in OI 0
Bid Price 5.55
Offer Price 8.65
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
12.55 -20.45 -61.97% 153.80
Previous Close 33.00
Open 12.60
High 13.15
Low 11.10
Vol 44,200
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.00
Offer Price 14.00
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE120.00
1.65 -6.35 -79.38% 164.70
Previous Close 8.00
Open 1.65
High 1.65
Low 1.65
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.70
Offer Price 1.90
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
19.00 0.00 0.00% 147.35
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 19.00
Offer Price 30.00
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