Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
500.40
Change Change %
-79.35 -13.69%

Updated:19 Jul, 2019, 15:59 PM IST

BSE
500.35
Change Change %
-79.50 -13.71%

Updated:19 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 660.00
0.35 0.05 16.67% 500.05
Previous Close 0.30
Open 1.30
High 1.30
Low 0.20
Vol 2,97,600
Open Interest (OI) 1,45,200
Change in OI -28,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 28,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 620.00
0.65 0.05 8.33% 499.75
Previous Close 0.60
Open 5.25
High 5.25
Low 0.55
Vol 40,17,600
Open Interest (OI) 4,44,000
Change in OI 7,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 560.00
1.80 0.10 5.88% 498.60
Previous Close 1.70
Open 32.10
High 35.10
Low 1.55
Vol 28,12,800
Open Interest (OI) 4,82,400
Change in OI 4,76,400
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 540.00
42.15 0.90 2.18% 458.25
Previous Close 41.25
Open 5.00
High 44.05
Low 2.00
Vol 31,05,600
Open Interest (OI) 78,000
Change in OI -51,600
Bid Price 41.35
Offer Price 43.60
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 550.00
2.45 0.05 2.08% 497.95
Previous Close 2.40
Open 36.35
High 43.10
Low 2.10
Vol 26,28,000
Open Interest (OI) 5,53,200
Change in OI 5,50,800
Bid Price 2.40
Offer Price 2.60
Bid Quantity 13,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 570.00
69.00 1.15 1.69% 431.40
Previous Close 67.85
Open 9.80
High 72.20
Low 6.05
Vol 12,00,000
Open Interest (OI) 73,200
Change in OI -76,800
Bid Price 68.15
Offer Price 71.15
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 540.00
3.60 0.05 1.41% 496.80
Previous Close 3.55
Open 48.95
High 51.25
Low 3.00
Vol 21,87,600
Open Interest (OI) 3,54,000
Change in OI 3,49,200
Bid Price 3.60
Offer Price 3.80
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 520.00
27.05 0.35 1.31% 473.35
Previous Close 26.70
Open 2.55
High 30.20
Low 0.80
Vol 26,02,800
Open Interest (OI) 1,12,800
Change in OI 64,800
Bid Price 25.60
Offer Price 27.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 600.00
99.05 1.10 1.12% 401.35
Previous Close 97.95
Open 29.00
High 99.60
Low 19.00
Vol 2,29,200
Open Interest (OI) 67,200
Change in OI -18,000
Bid Price 97.85
Offer Price 102.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 560.00
59.55 0.45 0.76% 440.85
Previous Close 59.10
Open 7.00
High 61.00
Low 4.40
Vol 20,79,600
Open Interest (OI) 1,10,400
Change in OI -69,600
Bid Price 57.65
Offer Price 61.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 550.00
50.50 0.30 0.60% 449.90
Previous Close 50.20
Open 7.30
High 51.60
Low 2.95
Vol 26,65,200
Open Interest (OI) 1,20,000
Change in OI -30,000
Bid Price 49.70
Offer Price 50.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 610.00
110.50 0.25 0.23% 389.90
Previous Close 110.25
Open 35.00
High 110.50
Low 35.00
Vol 14,400
Open Interest (OI) 25,200
Change in OI -9,600
Bid Price 105.20
Offer Price 115.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 690.00
0.10 0.00 0.00% 500.30
Previous Close 0.10
Open 0.30
High 0.30
Low 0.05
Vol 4,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 660.00
66.00 0.00 0.00% 434.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 132.20
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 670.00
0.20 0.00 0.00% 500.20
Previous Close 0.20
Open 0.60
High 0.60
Low 0.15
Vol 57,600
Open Interest (OI) 76,800
Change in OI -26,400
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 670.00
106.75 0.00 0.00% 393.65
Previous Close 106.75
Open 106.75
High 106.75
Low 106.75
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 145.35
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 640.00
0.45 0.00 0.00% 499.95
Previous Close 0.45
Open 2.10
High 2.45
Low 0.35
Vol 10,70,400
Open Interest (OI) 2,74,800
Change in OI -69,600
Bid Price 0.40
Offer Price 0.50
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 640.00
55.10 0.00 0.00% 445.30
Previous Close 55.10
Open 57.95
High 60.85
Low 55.10
Vol 7,200
Open Interest (OI) 20,400
Change in OI -2,400
Bid Price 137.40
Offer Price 139.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 730.00
1.00 0.00 0.00% 499.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 630.00
0.50 0.00 0.00% 499.90
Previous Close 0.50
Open 3.10
High 3.55
Low 0.50
Vol 14,23,200
Open Interest (OI) 1,98,000
Change in OI -1,09,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 630.00
50.50 0.00 0.00% 449.90
Previous Close 50.50
Open 49.65
High 54.50
Low 49.60
Vol 9,600
Open Interest (OI) 39,600
Change in OI -6,000
Bid Price 115.30
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 620.00
82.00 0.00 0.00% 418.40
Previous Close 82.00
Open 38.75
High 82.00
Low 38.75
Vol 33,600
Open Interest (OI) 32,400
Change in OI 0
Bid Price 107.75
Offer Price 125.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 750.00
1.00 0.00 0.00% 499.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 680.00
0.25 0.00 0.00% 500.15
Previous Close 0.25
Open 0.25
High 0.50
Low 0.15
Vol 48,000
Open Interest (OI) 81,600
Change in OI -8,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 720.00
0.05 0.00 0.00% 500.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,800
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 720.00
86.90 0.00 0.00% 413.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 187.30
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 590.00
0.85 0.00 0.00% 499.55
Previous Close 0.85
Open 15.75
High 15.75
Low 0.80
Vol 53,41,200
Open Interest (OI) 7,60,800
Change in OI 4,47,600
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 650.00
71.70 0.00 0.00% 428.70
Previous Close 71.70
Open 73.80
High 73.95
Low 69.05
Vol 7,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 137.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 710.00
0.05 0.00 0.00% 500.35
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 4,800
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 700.00
0.10 0.00 0.00% 500.30
Previous Close 0.10
Open 0.40
High 0.45
Low 0.10
Vol 31,200
Open Interest (OI) 1,00,800
Change in OI -10,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 700.00
113.25 0.00 0.00% 387.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 170.15
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 510.00
12.30 -0.05 -0.40% 488.10
Previous Close 12.35
Open 18.55
High 21.65
Low 11.35
Vol 5,80,800
Open Interest (OI) 1,53,600
Change in OI 0
Bid Price 11.80
Offer Price 13.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 590.00
89.00 -0.40 -0.45% 411.40
Previous Close 89.40
Open 19.00
High 91.00
Low 12.45
Vol 2,85,600
Open Interest (OI) 40,800
Change in OI -9,600
Bid Price 87.65
Offer Price 91.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 530.00
33.00 -0.35 -1.05% 467.40
Previous Close 33.35
Open 4.00
High 36.40
Low 1.30
Vol 13,48,800
Open Interest (OI) 82,800
Change in OI 31,200
Bid Price 32.50
Offer Price 34.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 510.00
20.40 -0.25 -1.21% 480.00
Previous Close 20.65
Open 1.60
High 23.00
Low 0.40
Vol 7,34,400
Open Interest (OI) 62,400
Change in OI 48,000
Bid Price 20.00
Offer Price 23.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 580.00
77.75 -2.25 -2.81% 422.65
Previous Close 80.00
Open 14.20
High 82.00
Low 9.50
Vol 14,58,000
Open Interest (OI) 1,18,800
Change in OI -80,400
Bid Price 78.15
Offer Price 80.80
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 500.00
17.00 -0.50 -2.86% 483.40
Previous Close 17.50
Open 41.75
High 43.95
Low 16.25
Vol 3,20,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 16.50
Offer Price 17.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 500.00
15.50 -0.55 -3.43% 484.90
Previous Close 16.05
Open 2.40
High 18.30
Low 0.45
Vol 57,06,000
Open Interest (OI) 3,52,800
Change in OI 2,80,800
Bid Price 15.40
Offer Price 15.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 490.00
11.50 -0.65 -5.35% 488.90
Previous Close 12.15
Open 1.15
High 14.00
Low 0.40
Vol 5,68,800
Open Interest (OI) 88,800
Change in OI 84,000
Bid Price 11.00
Offer Price 12.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 490.00
23.00 -1.35 -5.54% 477.40
Previous Close 24.35
Open 28.00
High 28.00
Low 23.00
Vol 8,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 19.20
Offer Price 26.75
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 530.00
5.00 -0.30 -5.66% 495.40
Previous Close 5.30
Open 46.45
High 46.45
Low 4.60
Vol 13,16,400
Open Interest (OI) 3,28,800
Change in OI 3,27,600
Bid Price 4.95
Offer Price 5.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 600.00
0.75 -0.05 -6.25% 499.65
Previous Close 0.80
Open 10.75
High 10.90
Low 0.70
Vol 1,08,72,000
Open Interest (OI) 17,89,200
Change in OI 10,08,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 70,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 520.00
7.70 -0.55 -6.67% 492.70
Previous Close 8.25
Open 55.85
High 55.85
Low 7.35
Vol 12,63,600
Open Interest (OI) 3,43,200
Change in OI 3,43,200
Bid Price 7.55
Offer Price 7.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 610.00
0.65 -0.05 -7.14% 499.75
Previous Close 0.70
Open 7.20
High 7.25
Low 0.60
Vol 29,44,800
Open Interest (OI) 3,04,800
Change in OI 86,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 570.00
1.20 -0.10 -7.69% 499.20
Previous Close 1.30
Open 25.50
High 26.70
Low 1.00
Vol 24,00,000
Open Interest (OI) 3,37,200
Change in OI 3,16,800
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
PE 480.00
8.25 -0.70 -7.82% 492.15
Previous Close 8.95
Open 1.05
High 10.85
Low 0.20
Vol 30,94,800
Open Interest (OI) 2,95,200
Change in OI 2,86,800
Bid Price 8.20
Offer Price 8.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 580.00
0.90 -0.15 -14.29% 499.50
Previous Close 1.05
Open 20.95
High 21.00
Low 0.90
Vol 62,53,200
Open Interest (OI) 6,81,600
Change in OI 4,63,200
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-07-2019
OPTSTK
CE 650.00
0.30 -0.05 -14.29% 500.10
Previous Close 0.35
Open 1.70
High 1.90
Low 0.30
Vol 5,36,400
Open Interest (OI) 1,86,000
Change in OI -24,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 620.00
3.85 0.50 14.93% 496.55
Previous Close 3.35
Open 12.00
High 12.00
Low 2.90
Vol 60,000
Open Interest (OI) 37,200
Change in OI 32,400
Bid Price 2.55
Offer Price 3.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 600.00
4.80 0.30 6.67% 495.60
Previous Close 4.50
Open 18.40
High 21.95
Low 4.10
Vol 7,77,600
Open Interest (OI) 3,92,400
Change in OI 3,58,800
Bid Price 4.40
Offer Price 4.80
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 580.00
6.50 0.20 3.17% 493.90
Previous Close 6.30
Open 25.15
High 35.00
Low 6.00
Vol 2,68,800
Open Interest (OI) 1,22,400
Change in OI 98,400
Bid Price 5.50
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 550.00
12.80 0.35 2.81% 487.60
Previous Close 12.45
Open 23.85
High 25.00
Low 11.50
Vol 1,32,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 11.75
Offer Price 12.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 650.00
2.15 0.05 2.38% 498.25
Previous Close 2.10
Open 6.00
High 7.75
Low 1.60
Vol 61,200
Open Interest (OI) 32,400
Change in OI 27,600
Bid Price 2.00
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 500.00
33.60 0.70 2.13% 466.80
Previous Close 32.90
Open 34.50
High 34.60
Low 30.00
Vol 12,000
Open Interest (OI) 9,600
Change in OI 0
Bid Price 26.80
Offer Price 40.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 590.00
5.20 0.05 0.97% 495.20
Previous Close 5.15
Open 19.70
High 26.15
Low 4.90
Vol 56,400
Open Interest (OI) 25,200
Change in OI 24,000
Bid Price 5.00
Offer Price 5.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 530.00
19.70 0.15 0.77% 480.70
Previous Close 19.55
Open 22.00
High 24.45
Low 17.80
Vol 12,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 16.35
Offer Price 19.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 540.00
15.00 0.05 0.33% 485.40
Previous Close 14.95
Open 27.00
High 29.00
Low 13.70
Vol 1,80,000
Open Interest (OI) 91,200
Change in OI 0
Bid Price 14.20
Offer Price 14.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 690.00
1.00 0.00 0.00% 499.40
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.00
Offer Price 9.40
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 540.00
48.00 0.00 0.00% 452.40
Previous Close 48.00
Open 11.00
High 50.00
Low 10.00
Vol 48,000
Open Interest (OI) 18,000
Change in OI 3,600
Bid Price 46.15
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 670.00
3.10 0.00 0.00% 497.30
Previous Close 3.10
Open 3.10
High 3.10
Low 3.10
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 560.00
69.40 0.00 0.00% 431.00
Previous Close 69.40
Open 18.00
High 69.40
Low 13.15
Vol 56,400
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 62.10
Offer Price 73.15
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 580.00
59.60 0.00 0.00% 440.80
Previous Close 59.60
Open 26.00
High 59.60
Low 23.15
Vol 9,600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 78.35
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 640.00
2.00 0.00 0.00% 498.40
Previous Close 2.00
Open 10.00
High 10.00
Low 2.00
Vol 13,200
Open Interest (OI) 7,200
Change in OI 2,400
Bid Price 1.65
Offer Price 3.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 490.00
40.05 0.00 0.00% 460.35
Previous Close 40.05
Open 40.05
High 40.05
Low 40.05
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 40.20
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 490.00
23.75 0.00 0.00% 476.65
Previous Close 23.75
Open 5.00
High 23.75
Low 5.00
Vol 22,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 21.65
Offer Price 25.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 610.00
4.50 0.00 0.00% 495.90
Previous Close 4.50
Open 15.00
High 16.35
Low 4.50
Vol 9,600
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 3.50
Offer Price 4.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 570.00
70.00 0.00 0.00% 430.40
Previous Close 70.00
Open 23.00
High 70.00
Low 17.85
Vol 14,400
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 70.10
Offer Price 80.55
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 630.00
10.00 0.00 0.00% 490.40
Previous Close 10.00
Open 10.05
High 10.05
Low 10.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2.00
Offer Price 3.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 650.00
71.00 0.00 0.00% 429.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 680.00
4.65 0.00 0.00% 495.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.55
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 530.00
44.00 0.00 0.00% 456.40
Previous Close 44.00
Open 10.00
High 44.00
Low 10.00
Vol 9,600
Open Interest (OI) 19,200
Change in OI -1,200
Bid Price 39.75
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 480.00
40.05 0.00 0.00% 460.35
Previous Close 40.05
Open 40.05
High 40.05
Low 40.05
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 36.20
Offer Price 48.55
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 600.00
63.70 0.00 0.00% 436.70
Previous Close 63.70
Open 45.00
High 63.70
Low 45.00
Vol 13,200
Open Interest (OI) 4,800
Change in OI 2,400
Bid Price 86.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 550.00
60.00 0.00 0.00% 440.40
Previous Close 60.00
Open 15.00
High 60.00
Low 11.00
Vol 42,000
Open Interest (OI) 21,600
Change in OI 3,600
Bid Price 55.50
Offer Price 65.90
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 510.00
26.85 0.00 0.00% 473.55
Previous Close 26.85
Open 30.50
High 30.50
Low 26.85
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 14.95
Offer Price 49.80
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 510.00
32.10 -0.30 -0.93% 468.30
Previous Close 32.40
Open 15.90
High 33.00
Low 14.50
Vol 16,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 27.65
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 570.00
8.00 -0.10 -1.23% 492.40
Previous Close 8.10
Open 26.25
High 26.25
Low 7.75
Vol 51,600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 7.30
Offer Price 9.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 480.00
20.00 -0.25 -1.23% 480.40
Previous Close 20.25
Open 1.50
High 21.90
Low 1.50
Vol 45,600
Open Interest (OI) 22,800
Change in OI 0
Bid Price 18.50
Offer Price 20.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 520.00
22.00 -0.30 -1.35% 478.40
Previous Close 22.30
Open 30.00
High 30.00
Low 20.00
Vol 93,600
Open Interest (OI) 69,600
Change in OI 0
Bid Price 21.50
Offer Price 23.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 520.00
38.00 -0.70 -1.81% 462.40
Previous Close 38.70
Open 14.35
High 39.00
Low 6.50
Vol 67,200
Open Interest (OI) 42,000
Change in OI 0
Bid Price 34.60
Offer Price 41.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
CE 560.00
9.45 -0.25 -2.58% 490.95
Previous Close 9.70
Open 28.00
High 39.95
Low 9.05
Vol 1,24,800
Open Interest (OI) 56,400
Change in OI 0
Bid Price 9.45
Offer Price 10.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-08-2019
OPTSTK
PE 500.00
26.80 -1.15 -4.11% 473.60
Previous Close 27.95
Open 5.50
High 29.45
Low 3.10
Vol 3,78,000
Open Interest (OI) 1,46,400
Change in OI 1,30,800
Bid Price 26.90
Offer Price 29.75
Bid Quantity 3,600
Offer Quantity 2,400

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