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
PE230.00
51.00 11.10 27.82% 123.55
Previous Close 39.90
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
PE250.00
73.05 9.85 15.59% 101.50
Previous Close 63.20
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
PE195.00
23.60 3.10 15.12% 150.95
Previous Close 20.50
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
PE210.00
37.85 3.05 8.76% 136.70
Previous Close 34.80
Open 31.65
High 37.85
Low 31.00
Vol 72,500
Open Interest (OI) 6,87,300
Change in OI -37,700
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
PE190.00
17.50 0.85 5.11% 157.05
Previous Close 16.65
Open 14.40
High 19.10
Low 13.30
Vol 2,20,400
Open Interest (OI) 7,74,300
Change in OI -87,000
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
PE205.00
31.25 1.25 4.17% 143.30
Previous Close 30.00
Open 27.00
High 31.25
Low 26.50
Vol 14,500
Open Interest (OI) 2,40,700
Change in OI -5,800
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
PE200.00
26.25 0.95 3.75% 148.30
Previous Close 25.30
Open 25.00
High 28.25
Low 21.70
Vol 89,900
Open Interest (OI) 12,73,100
Change in OI -37,700
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
PE220.00
45.10 0.60 1.35% 129.45
Previous Close 44.50
Open 42.00
High 45.20
Low 41.05
Vol 34,800
Open Interest (OI) 4,64,000
Change in OI -20,300
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
PE180.00
9.90 0.10 1.02% 164.65
Previous Close 9.80
Open 7.15
High 11.20
Low 6.85
Vol 13,22,400
Open Interest (OI) 8,99,000
Change in OI -31,900
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
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
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
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
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) 17,400
Change in OI 14,500
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
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
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
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
PE175.00
6.90 -0.25 -3.50% 167.65
Previous Close 7.15
Open 5.15
High 8.15
Low 4.75
Vol 18,15,400
Open Interest (OI) 4,14,700
Change in OI 8,700
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
PE185.00
12.30 -0.45 -3.53% 162.25
Previous Close 12.75
Open 10.15
High 14.50
Low 9.40
Vol 78,300
Open Interest (OI) 3,79,900
Change in OI -8,700
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
PE170.00
4.70 -0.35 -6.93% 169.85
Previous Close 5.05
Open 3.80
High 5.75
Low 3.30
Vol 26,36,100
Open Interest (OI) 8,32,300
Change in OI 72,500
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
PE240.00
61.00 -5.70 -8.55% 113.55
Previous Close 66.70
Open 61.00
High 61.00
Low 61.00
Vol 2,900
Open Interest (OI) 89,900
Change in OI 2,900
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
CE160.00
16.70 -1.85 -9.97% 157.85
Previous Close 18.55
Open 19.00
High 20.65
Low 16.70
Vol 14,500
Open Interest (OI) 29,000
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
PE165.00
3.10 -0.40 -11.43% 171.45
Previous Close 3.50
Open 4.00
High 4.00
Low 1.85
Vol 7,68,500
Open Interest (OI) 4,40,800
Change in OI 69,600
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
PE150.00
1.15 -0.15 -11.54% 173.40
Previous Close 1.30
Open 0.90
High 1.40
Low 0.80
Vol 8,75,800
Open Interest (OI) 3,94,400
Change in OI 8,700
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
PE160.00
2.10 -0.30 -12.50% 172.45
Previous Close 2.40
Open 2.40
High 2.80
Low 1.55
Vol 13,74,600
Open Interest (OI) 5,36,500
Change in OI 49,300
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
PE140.00
0.60 -0.10 -14.29% 173.95
Previous Close 0.70
Open 0.60
High 0.85
Low 0.50
Vol 1,13,100
Open Interest (OI) 2,03,000
Change in OI 20,300
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
PE155.00
1.45 -0.25 -14.71% 173.10
Previous Close 1.70
Open 1.20
High 1.85
Low 1.15
Vol 55,100
Open Interest (OI) 1,01,500
Change in OI 11,600
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
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 -5,800
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
CE260.00
0.20 -0.05 -20.00% 174.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 34,800
Open Interest (OI) 4,72,700
Change in OI 8,700
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
CE275.00
0.20 -0.05 -20.00% 174.35
Previous Close 0.25
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
CE170.00
8.70 -2.55 -22.67% 165.85
Previous Close 11.25
Open 13.00
High 13.50
Low 8.25
Vol 4,23,400
Open Interest (OI) 1,39,200
Change in OI 2,900
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
CE230.00
0.30 -0.10 -25.00% 174.25
Previous Close 0.40
Open 0.50
High 0.50
Low 0.25
Vol 1,65,300
Open Interest (OI) 12,81,800
Change in OI -60,900
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
CE290.00
0.15 -0.05 -25.00% 174.40
Previous Close 0.20
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
CE175.00
5.90 -2.30 -28.05% 168.65
Previous Close 8.20
Open 9.40
High 10.00
Low 5.60
Vol 19,16,900
Open Interest (OI) 3,39,300
Change in OI -46,400
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
CE250.00
0.25 -0.10 -28.57% 174.30
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 1,30,500
Open Interest (OI) 14,09,400
Change in OI -55,100
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
CE235.00
0.30 -0.15 -33.33% 174.25
Previous Close 0.45
Open 0.25
High 0.35
Low 0.25
Vol 20,300
Open Interest (OI) 1,50,800
Change in OI -8,700
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
CE300.00
0.10 -0.05 -33.33% 174.45
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 60,900
Open Interest (OI) 1,16,000
Change in OI 5,800
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
CE180.00
3.90 -2.00 -33.90% 170.65
Previous Close 5.90
Open 7.20
High 7.20
Low 3.70
Vol 38,65,700
Open Interest (OI) 10,41,100
Change in OI -29,000
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
CE185.00
2.55 -1.50 -37.04% 172.00
Previous Close 4.05
Open 5.00
High 5.15
Low 2.35
Vol 15,34,100
Open Interest (OI) 5,13,300
Change in OI 5,800
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
CE240.00
0.25 -0.15 -37.50% 174.30
Previous Close 0.40
Open 0.35
High 0.40
Low 0.20
Vol 3,27,700
Open Interest (OI) 10,46,900
Change in OI -1,39,200
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
29-04-2021
OPTSTK
CE190.00
1.70 -1.15 -40.35% 172.85
Previous Close 2.85
Open 3.70
High 3.70
Low 1.55
Vol 25,05,600
Open Interest (OI) 14,06,500
Change in OI -52,200
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
CE195.00
1.15 -0.85 -42.50% 173.40
Previous Close 2.00
Open 2.15
High 2.15
Low 1.00
Vol 9,86,000
Open Interest (OI) 5,10,400
Change in OI -1,18,900
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
CE205.00
0.60 -0.45 -42.86% 173.95
Previous Close 1.05
Open 0.95
High 1.05
Low 0.55
Vol 3,48,000
Open Interest (OI) 4,26,300
Change in OI 8,700
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
CE225.00
0.25 -0.20 -44.44% 174.30
Previous Close 0.45
Open 0.45
High 0.45
Low 0.25
Vol 2,84,200
Open Interest (OI) 6,20,600
Change in OI -2,29,100
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
CE220.00
0.30 -0.25 -45.45% 174.25
Previous Close 0.55
Open 0.70
High 0.70
Low 0.30
Vol 5,51,000
Open Interest (OI) 19,08,200
Change in OI -1,88,500
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
CE215.00
0.35 -0.30 -46.15% 174.20
Previous Close 0.65
Open 0.90
High 0.90
Low 0.35
Vol 1,79,800
Open Interest (OI) 7,91,700
Change in OI -14,500
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
CE210.00
0.45 -0.40 -47.06% 174.10
Previous Close 0.85
Open 1.00
High 1.00
Low 0.40
Vol 9,45,400
Open Interest (OI) 19,86,500
Change in OI 84,100
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 -0.75 -51.72% 173.85
Previous Close 1.45
Open 1.50
High 1.55
Low 0.65
Vol 19,74,900
Open Interest (OI) 18,56,000
Change in OI -2,11,700
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
CE255.00
0.20 -0.30 -60.00% 174.35
Previous Close 0.50
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
CE245.00
0.20 -0.40 -66.67% 174.35
Previous Close 0.60
Open 0.20
High 0.20
Low 0.20
Vol 5,800
Open Interest (OI) 1,42,100
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
CE280.00
0.10 -0.25 -71.43% 174.45
Previous Close 0.35
Open 0.10
High 0.20
Low 0.10
Vol 20,300
Open Interest (OI) 49,300
Change in OI -2,900
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
27-05-2021
OPTSTK
PE155.00
4.95 1.35 37.50% 169.60
Previous Close 3.60
Open 4.95
High 4.95
Low 4.95
Vol 2,900
Open Interest (OI) 0
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
PE170.00
10.50 0.60 6.06% 164.05
Previous Close 9.90
Open 8.60
High 11.20
Low 8.25
Vol 1,21,800
Open Interest (OI) 1,47,900
Change in OI 14,500
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
PE180.00
15.40 0.75 5.12% 159.15
Previous Close 14.65
Open 13.50
High 16.75
Low 12.75
Vol 1,18,900
Open Interest (OI) 3,48,000
Change in OI 23,200
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
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 2,900
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
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
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
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
PE210.00
38.50 -0.50 -1.28% 136.05
Previous Close 39.00
Open 38.50
High 38.50
Low 38.50
Vol 2,900
Open Interest (OI) 8,700
Change in OI 2,900
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
PE150.00
3.70 -0.10 -2.63% 170.85
Previous Close 3.80
Open 3.50
High 4.00
Low 3.05
Vol 49,300
Open Interest (OI) 49,300
Change in OI 17,400
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 -0.20 -3.23% 168.55
Previous Close 6.20
Open 5.15
High 6.65
Low 5.10
Vol 1,97,200
Open Interest (OI) 2,14,600
Change in OI 17,400
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
27-05-2021
OPTSTK
CE180.00
11.00 -0.75 -6.38% 163.55
Previous Close 11.75
Open 13.00
High 13.70
Low 10.00
Vol 3,24,800
Open Interest (OI) 2,78,400
Change in OI 1,10,200
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
CE230.00
2.30 -0.20 -8.00% 172.25
Previous Close 2.50
Open 2.30
High 2.30
Low 2.30
Vol 5,800
Open Interest (OI) 8,700
Change in OI 2,900
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
PE200.00
29.80 -2.70 -8.31% 144.75
Previous Close 32.50
Open 25.85
High 30.95
Low 25.65
Vol 37,700
Open Interest (OI) 6,09,000
Change in OI 2,900
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
CE200.00
5.00 -0.70 -12.28% 169.55
Previous Close 5.70
Open 5.95
High 6.30
Low 4.65
Vol 5,33,600
Open Interest (OI) 7,10,500
Change in OI 55,100
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
CE190.00
7.35 -1.15 -13.53% 167.20
Previous Close 8.50
Open 8.95
High 8.95
Low 7.35
Vol 49,300
Open Interest (OI) 29,000
Change in OI 23,200
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
CE220.00
2.55 -0.50 -16.39% 172.00
Previous Close 3.05
Open 3.00
High 3.85
Low 2.40
Vol 37,700
Open Interest (OI) 58,000
Change in OI 29,000
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
CE240.00
1.45 -0.50 -25.64% 173.10
Previous Close 1.95
Open 2.00
High 2.00
Low 1.45
Vol 14,500
Open Interest (OI) 1,74,000
Change in OI 11,600
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
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
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
PE160.00
7.00 -3.05 -30.35% 167.55
Previous Close 10.05
Open 8.00
High 8.00
Low 7.00
Vol 8,700
Open Interest (OI) 2,900
Change in OI -2,900
Bid Price 7.05
Offer Price 9.00
Bid Quantity 8,700
Offer Quantity 2,900

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