Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
179.45
Change Change %
0.60 0.34%

Updated:20 Oct, 2020, 15:59 PM IST

BSE
179.40
Change Change %
0.50 0.28%

Updated:20 Oct, 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
CE165.00
17.50 0.20 1.16% 161.95
Previous Close 17.30
Open 15.75
High 18.00
Low 15.20
Vol 23,400
Open Interest (OI) 91,000
Change in OI -2,600
Bid Price 16.25
Offer Price 16.95
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
0.45 0.00 0.00% 179.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
0.15 0.00 0.00% 179.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 18,200
Open Interest (OI) 93,600
Change in OI -5,200
Bid Price 0.10
Offer Price 0.30
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
36.50 0.00 0.00% 142.95
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 37.95
Offer Price 42.55
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
0.25 0.00 0.00% 179.20
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 0.50
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE120.00
0.10 0.00 0.00% 179.35
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 0.30
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% 154.65
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 24.10
Offer Price 27.80
Bid Quantity 26,000
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE170.00
13.00 0.00 0.00% 166.45
Previous Close 13.00
Open 11.10
High 14.75
Low 10.80
Vol 1,76,800
Open Interest (OI) 4,08,200
Change in OI -28,600
Bid Price 12.65
Offer Price 12.95
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE195.00
36.00 0.00 0.00% 143.45
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 16.60
Offer Price 20.70
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE210.00
44.00 0.00 0.00% 135.45
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 29.35
Offer Price 34.75
Bid Quantity 18,200
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE175.00
9.90 -0.05 -0.50% 169.55
Previous Close 9.95
Open 9.45
High 11.40
Low 8.00
Vol 4,68,000
Open Interest (OI) 2,52,200
Change in OI -31,200
Bid Price 9.55
Offer Price 9.90
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
13.20 -0.10 -0.75% 166.25
Previous Close 13.30
Open 15.30
High 16.50
Low 12.80
Vol 26,000
Open Interest (OI) 75,400
Change in OI -2,600
Bid Price 13.70
Offer Price 14.00
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
20.50 -0.25 -1.20% 158.95
Previous Close 20.75
Open 19.20
High 22.75
Low 17.60
Vol 3,30,200
Open Interest (OI) 1,95,000
Change in OI -2,600
Bid Price 20.35
Offer Price 21.05
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
7.20 -0.35 -4.64% 172.25
Previous Close 7.55
Open 7.00
High 8.90
Low 6.00
Vol 41,54,800
Open Interest (OI) 17,91,400
Change in OI 1,84,600
Bid Price 7.20
Offer Price 7.35
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE180.00
7.70 -0.45 -5.52% 171.75
Previous Close 8.15
Open 9.45
High 9.60
Low 6.70
Vol 7,93,000
Open Interest (OI) 4,78,400
Change in OI 46,800
Bid Price 7.65
Offer Price 7.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE185.00
5.35 -0.35 -6.14% 174.10
Previous Close 5.70
Open 4.70
High 6.70
Low 4.45
Vol 16,12,000
Open Interest (OI) 10,84,200
Change in OI 44,200
Bid Price 5.10
Offer Price 5.40
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
10.50 -0.70 -6.25% 168.95
Previous Close 11.20
Open 11.80
High 11.80
Low 9.50
Vol 91,000
Open Interest (OI) 1,06,600
Change in OI 5,200
Bid Price 10.30
Offer Price 10.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
5.20 -0.40 -7.14% 174.25
Previous Close 5.60
Open 7.20
High 7.20
Low 4.50
Vol 8,42,400
Open Interest (OI) 3,61,400
Change in OI 31,200
Bid Price 5.10
Offer Price 5.25
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE170.00
3.45 -0.35 -9.21% 176.00
Previous Close 3.80
Open 4.85
High 4.85
Low 2.95
Vol 14,43,000
Open Interest (OI) 9,64,600
Change in OI 1,09,200
Bid Price 3.40
Offer Price 3.50
Bid Quantity 10,400
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
1.40 -0.15 -9.68% 178.05
Previous Close 1.55
Open 2.00
High 2.00
Low 1.15
Vol 6,44,800
Open Interest (OI) 8,32,000
Change in OI 18,200
Bid Price 1.35
Offer Price 1.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
3.60 -0.40 -10.00% 175.85
Previous Close 4.00
Open 3.95
High 4.75
Low 2.90
Vol 16,79,600
Open Interest (OI) 14,63,800
Change in OI 2,13,200
Bid Price 3.50
Offer Price 3.60
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
2.20 -0.25 -10.20% 177.25
Previous Close 2.45
Open 3.00
High 3.10
Low 1.90
Vol 3,48,400
Open Interest (OI) 2,57,400
Change in OI -10,400
Bid Price 2.25
Offer Price 2.30
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE200.00
20.50 -2.35 -10.28% 158.95
Previous Close 22.85
Open 24.90
High 24.90
Low 20.50
Vol 5,200
Open Interest (OI) 1,01,400
Change in OI -2,600
Bid Price 21.90
Offer Price 22.50
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
28.05 -3.40 -10.81% 151.40
Previous Close 31.45
Open 28.15
High 28.20
Low 28.05
Vol 7,800
Open Interest (OI) 28,600
Change in OI 2,600
Bid Price 29.25
Offer Price 29.95
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE195.00
2.50 -0.35 -12.28% 176.95
Previous Close 2.85
Open 2.45
High 3.35
Low 2.25
Vol 3,48,400
Open Interest (OI) 2,23,600
Change in OI -5,200
Bid Price 2.40
Offer Price 2.80
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
0.35 -0.05 -12.50% 179.10
Previous Close 0.40
Open 0.30
High 0.50
Low 0.30
Vol 31,200
Open Interest (OI) 1,01,400
Change in OI -7,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE155.00
0.80 -0.15 -15.79% 178.65
Previous Close 0.95
Open 0.95
High 1.15
Low 0.70
Vol 1,22,200
Open Interest (OI) 1,48,200
Change in OI 20,800
Bid Price 0.80
Offer Price 1.00
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
0.50 -0.10 -16.67% 178.95
Previous Close 0.60
Open 0.65
High 0.75
Low 0.40
Vol 1,95,000
Open Interest (OI) 5,17,400
Change in OI -52,000
Bid Price 0.35
Offer Price 0.55
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE200.00
1.65 -0.40 -19.51% 177.80
Previous Close 2.05
Open 1.90
High 2.30
Low 1.60
Vol 12,84,400
Open Interest (OI) 15,96,400
Change in OI 98,800
Bid Price 1.65
Offer Price 1.75
Bid Quantity 15,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE140.00
0.20 -0.05 -20.00% 179.25
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 57,200
Open Interest (OI) 5,64,200
Change in OI -5,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,200
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE210.00
0.80 -0.20 -20.00% 178.65
Previous Close 1.00
Open 1.00
High 1.05
Low 0.70
Vol 2,52,200
Open Interest (OI) 5,61,600
Change in OI 7,800
Bid Price 0.65
Offer Price 0.75
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
1.15 -0.35 -23.33% 178.30
Previous Close 1.50
Open 1.20
High 1.55
Low 1.05
Vol 96,200
Open Interest (OI) 1,71,600
Change in OI -33,800
Bid Price 0.65
Offer Price 2.00
Bid Quantity 7,800
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE220.00
0.45 -0.15 -25.00% 179.00
Previous Close 0.60
Open 0.40
High 0.60
Low 0.35
Vol 98,800
Open Interest (OI) 2,91,200
Change in OI -10,400
Bid Price 0.30
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
PE145.00
0.30 -0.10 -25.00% 179.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 20,800
Open Interest (OI) 72,800
Change in OI -5,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
0.30 -0.10 -25.00% 179.15
Previous Close 0.40
Open 0.30
High 0.30
Low 0.30
Vol 2,600
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,600
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE215.00
0.55 -0.30 -35.29% 178.90
Previous Close 0.85
Open 0.70
High 0.80
Low 0.55
Vol 46,800
Open Interest (OI) 83,200
Change in OI 26,000
Bid Price 0.40
Offer Price 1.85
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
0.25 -0.15 -37.50% 179.20
Previous Close 0.40
Open 0.20
High 0.25
Low 0.20
Vol 5,200
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE150.00
4.70 0.45 10.59% 174.75
Previous Close 4.25
Open 4.35
High 4.70
Low 4.35
Vol 13,000
Open Interest (OI) 52,000
Change in OI 2,600
Bid Price 3.75
Offer Price 4.60
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE190.00
12.00 1.00 9.09% 167.45
Previous Close 11.00
Open 11.00
High 12.00
Low 10.15
Vol 7,800
Open Interest (OI) 7,800
Change in OI 5,200
Bid Price 1.90
Offer Price 17.65
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
7.00 0.10 1.45% 172.45
Previous Close 6.90
Open 7.45
High 8.15
Low 6.05
Vol 26,000
Open Interest (OI) 1,06,600
Change in OI 7,800
Bid Price 6.10
Offer Price 7.95
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% 172.65
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 4.20
Offer Price 6.45
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% 162.85
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 5.90
Offer Price 24.60
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% 176.45
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 0.80
Offer Price 1.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE140.00
4.50 0.00 0.00% 174.95
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 0.80
Offer Price 5.00
Bid Quantity 18,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE200.00
27.55 0.00 0.00% 151.90
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 26.45
Offer Price 34.05
Bid Quantity 18,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE145.00
2.90 0.00 0.00% 176.55
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 2.00
Offer Price 3.10
Bid Quantity 5,200
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% 155.45
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 24.25
Offer Price 0.00
Bid Quantity 59,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE170.00
10.85 -0.05 -0.46% 168.60
Previous Close 10.90
Open 11.10
High 11.10
Low 10.30
Vol 13,000
Open Interest (OI) 46,800
Change in OI 7,800
Bid Price 10.20
Offer Price 11.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE200.00
8.10 -0.05 -0.61% 171.35
Previous Close 8.15
Open 7.75
High 8.75
Low 6.25
Vol 46,800
Open Interest (OI) 93,600
Change in OI 0
Bid Price 7.35
Offer Price 8.00
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
14.70 -0.10 -0.68% 164.75
Previous Close 14.80
Open 13.80
High 15.80
Low 13.50
Vol 65,000
Open Interest (OI) 1,19,600
Change in OI 28,600
Bid Price 14.45
Offer Price 15.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE180.00
15.10 -4.90 -24.50% 164.35
Previous Close 20.00
Open 14.70
High 15.10
Low 14.70
Vol 5,200
Open Interest (OI) 20,800
Change in OI 0
Bid Price 14.40
Offer Price 19.70
Bid Quantity 13,000
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% 170.00
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 5.25
Offer Price 12.70
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