Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
174.35
Change Change %
-0.40 -0.23%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
174.25
Change Change %
-0.45 -0.26%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE130.00
1.00 0.00 0.00% 173.35
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,600
Open Interest (OI) 10,400
Change in OI 2,600
Bid Price 0.60
Offer Price 1.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE200.00
28.60 -0.65 -2.22% 145.75
Previous Close 29.25
Open 27.95
High 30.35
Low 25.80
Vol 41,600
Open Interest (OI) 1,01,400
Change in OI 18,200
Bid Price 25.65
Offer Price 30.55
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE185.00
17.85 -0.50 -2.72% 156.50
Previous Close 18.35
Open 17.20
High 19.05
Low 14.85
Vol 78,000
Open Interest (OI) 72,800
Change in OI -5,200
Bid Price 16.85
Offer Price 17.40
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE190.00
21.00 -0.60 -2.78% 153.35
Previous Close 21.60
Open 19.55
High 22.50
Low 19.55
Vol 15,600
Open Interest (OI) 41,600
Change in OI 2,600
Bid Price 20.65
Offer Price 21.30
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE150.00
27.65 -0.85 -2.98% 146.70
Previous Close 28.50
Open 28.30
High 30.00
Low 27.65
Vol 10,400
Open Interest (OI) 65,000
Change in OI -2,600
Bid Price 27.15
Offer Price 27.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE215.00
2.80 -0.15 -5.08% 171.55
Previous Close 2.95
Open 8.40
High 8.40
Low 2.80
Vol 5,200
Open Interest (OI) 15,600
Change in OI 2,600
Bid Price 1.65
Offer Price 2.00
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
14.20 -0.95 -6.27% 160.15
Previous Close 15.15
Open 14.50
High 16.20
Low 11.80
Vol 3,25,000
Open Interest (OI) 2,23,600
Change in OI -39,000
Bid Price 12.25
Offer Price 14.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE165.00
16.65 -1.65 -9.02% 157.70
Previous Close 18.30
Open 16.45
High 16.65
Low 15.80
Vol 10,400
Open Interest (OI) 5,200
Change in OI 0
Bid Price 7.95
Offer Price 18.85
Bid Quantity 5,200
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE170.00
13.60 -1.35 -9.03% 160.75
Previous Close 14.95
Open 14.95
High 16.50
Low 12.90
Vol 3,12,000
Open Interest (OI) 2,02,800
Change in OI -83,200
Bid Price 13.05
Offer Price 13.85
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE160.00
19.30 -2.00 -9.39% 155.05
Previous Close 21.30
Open 20.95
High 22.75
Low 19.05
Vol 52,000
Open Interest (OI) 33,800
Change in OI 5,200
Bid Price 18.95
Offer Price 20.10
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE175.00
11.25 -1.40 -11.07% 163.10
Previous Close 12.65
Open 12.65
High 13.70
Low 10.45
Vol 8,39,800
Open Interest (OI) 2,91,200
Change in OI 7,800
Bid Price 11.05
Offer Price 11.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE175.00
11.15 -1.45 -11.51% 163.20
Previous Close 12.60
Open 11.75
High 13.10
Low 9.35
Vol 5,53,800
Open Interest (OI) 2,49,600
Change in OI 49,400
Bid Price 11.00
Offer Price 11.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE165.00
6.70 -0.95 -12.42% 167.65
Previous Close 7.65
Open 6.50
High 8.10
Low 5.45
Vol 1,53,400
Open Interest (OI) 1,17,000
Change in OI 10,400
Bid Price 6.45
Offer Price 6.80
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
9.10 -1.30 -12.50% 165.25
Previous Close 10.40
Open 10.50
High 11.25
Low 8.50
Vol 21,71,000
Open Interest (OI) 13,15,600
Change in OI -39,000
Bid Price 9.15
Offer Price 9.20
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
8.65 -1.25 -12.63% 165.70
Previous Close 9.90
Open 9.55
High 10.55
Low 7.05
Vol 10,45,200
Open Interest (OI) 5,25,200
Change in OI -70,200
Bid Price 8.50
Offer Price 8.80
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE195.00
4.70 -0.75 -13.76% 169.65
Previous Close 5.45
Open 6.00
High 6.00
Low 4.40
Vol 1,63,800
Open Interest (OI) 1,06,600
Change in OI 28,600
Bid Price 2.40
Offer Price 4.75
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
3.60 -0.70 -16.28% 170.75
Previous Close 4.30
Open 4.00
High 4.65
Low 2.90
Vol 1,92,400
Open Interest (OI) 1,14,400
Change in OI 52,000
Bid Price 3.60
Offer Price 3.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE190.00
5.85 -1.15 -16.43% 168.50
Previous Close 7.00
Open 7.10
High 7.40
Low 5.30
Vol 17,08,200
Open Interest (OI) 9,41,200
Change in OI 2,54,800
Bid Price 5.80
Offer Price 5.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE185.00
7.30 -1.45 -16.57% 167.05
Previous Close 8.75
Open 8.75
High 9.20
Low 6.70
Vol 6,39,600
Open Interest (OI) 2,49,600
Change in OI -7,800
Bid Price 7.30
Offer Price 7.35
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
1.25 -0.25 -16.67% 173.10
Previous Close 1.50
Open 1.35
High 1.80
Low 1.05
Vol 2,15,800
Open Interest (OI) 1,53,400
Change in OI 23,400
Bid Price 1.20
Offer Price 1.95
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE160.00
4.80 -1.05 -17.95% 169.55
Previous Close 5.85
Open 5.45
High 6.30
Low 4.00
Vol 10,14,000
Open Interest (OI) 9,43,800
Change in OI -7,800
Bid Price 4.80
Offer Price 5.00
Bid Quantity 5,200
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE230.00
1.25 -0.30 -19.35% 173.10
Previous Close 1.55
Open 1.75
High 1.75
Low 1.05
Vol 28,600
Open Interest (OI) 20,800
Change in OI 10,400
Bid Price 1.10
Offer Price 1.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE150.00
2.60 -0.65 -20.00% 171.75
Previous Close 3.25
Open 2.85
High 3.50
Low 2.05
Vol 6,70,800
Open Interest (OI) 3,69,200
Change in OI 31,200
Bid Price 2.60
Offer Price 2.70
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE145.00
2.35 -0.60 -20.34% 172.00
Previous Close 2.95
Open 1.65
High 2.35
Low 1.65
Vol 5,200
Open Interest (OI) 52,000
Change in OI 0
Bid Price 1.40
Offer Price 2.25
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE200.00
3.60 -1.05 -22.58% 170.75
Previous Close 4.65
Open 4.60
High 4.95
Low 3.30
Vol 22,98,400
Open Interest (OI) 13,05,200
Change in OI 2,65,200
Bid Price 3.60
Offer Price 3.70
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE205.00
2.90 -0.90 -23.68% 171.45
Previous Close 3.80
Open 2.95
High 3.65
Low 2.80
Vol 39,000
Open Interest (OI) 20,800
Change in OI -7,800
Bid Price 2.70
Offer Price 3.95
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE210.00
2.35 -0.75 -24.19% 172.00
Previous Close 3.10
Open 3.35
High 3.40
Low 2.05
Vol 3,14,600
Open Interest (OI) 2,28,800
Change in OI 36,400
Bid Price 2.25
Offer Price 2.60
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
CE220.00
1.50 -0.50 -25.00% 172.85
Previous Close 2.00
Open 2.00
High 2.10
Low 1.35
Vol 4,26,400
Open Interest (OI) 2,52,200
Change in OI 52,000
Bid Price 1.40
Offer Price 1.55
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
26-11-2020
OPTSTK
PE120.00
0.50 -3.95 -88.76% 173.85
Previous Close 4.45
Open 0.35
High 0.50
Low 0.35
Vol 23,400
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 85,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
31-12-2020
OPTSTK
CE200.00
11.35 0.00 0.00% 163.00
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 2.20
Offer Price 12.40
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