Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
166.20
Change Change %
-3.00 -1.77%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
166.40
Change Change %
-2.70 -1.60%

Updated:22 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
PE245.00
79.00 39.00 97.50% 87.20
Previous Close 40.00
Open 79.00
High 79.00
Low 79.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 67.65
Offer Price 88.35
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE225.00
59.00 18.00 43.90% 107.20
Previous Close 41.00
Open 59.00
High 59.00
Low 59.00
Vol 2,600
Open Interest (OI) 33,800
Change in OI 0
Bid Price 49.05
Offer Price 68.10
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
53.85 11.35 26.71% 112.35
Previous Close 42.50
Open 52.10
High 53.85
Low 52.10
Vol 7,800
Open Interest (OI) 46,800
Change in OI -2,600
Bid Price 49.40
Offer Price 60.60
Bid Quantity 15,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE170.00
5.50 1.10 25.00% 160.70
Previous Close 4.40
Open 5.25
High 10.15
Low 2.95
Vol 22,23,000
Open Interest (OI) 9,36,000
Change in OI -2,57,400
Bid Price 3.60
Offer Price 5.80
Bid Quantity 28,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE195.00
30.25 5.45 21.98% 135.95
Previous Close 24.80
Open 27.25
High 34.60
Low 26.75
Vol 57,200
Open Interest (OI) 1,35,200
Change in OI -41,600
Bid Price 25.35
Offer Price 30.20
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE185.00
20.00 3.50 21.21% 146.20
Previous Close 16.50
Open 17.50
High 24.00
Low 14.25
Vol 57,200
Open Interest (OI) 1,71,600
Change in OI -28,600
Bid Price 17.80
Offer Price 19.30
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE175.00
9.20 1.50 19.48% 157.00
Previous Close 7.70
Open 8.15
High 14.90
Low 6.00
Vol 1,17,000
Open Interest (OI) 3,45,800
Change in OI -33,800
Bid Price 8.35
Offer Price 9.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE135.00
0.40 0.05 14.29% 165.80
Previous Close 0.35
Open 0.40
High 0.60
Low 0.40
Vol 33,800
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE210.00
43.50 4.80 12.40% 122.70
Previous Close 38.70
Open 42.25
High 53.15
Low 40.00
Vol 31,200
Open Interest (OI) 1,71,600
Change in OI -23,400
Bid Price 40.55
Offer Price 48.45
Bid Quantity 15,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE180.00
13.80 1.40 11.29% 152.40
Previous Close 12.40
Open 14.60
High 19.40
Low 10.00
Vol 2,91,200
Open Interest (OI) 5,35,600
Change in OI -1,30,000
Bid Price 12.80
Offer Price 14.00
Bid Quantity 23,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE190.00
23.50 1.80 8.29% 142.70
Previous Close 21.70
Open 22.65
High 29.25
Low 19.75
Vol 1,22,200
Open Interest (OI) 2,65,200
Change in OI -62,400
Bid Price 22.65
Offer Price 25.10
Bid Quantity 2,600
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE200.00
33.95 2.40 7.61% 132.25
Previous Close 31.55
Open 34.05
High 39.00
Low 32.00
Vol 83,200
Open Interest (OI) 2,34,000
Change in OI -57,200
Bid Price 32.75
Offer Price 34.15
Bid Quantity 5,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE205.00
25.50 0.00 0.00% 140.70
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 27.25
Offer Price 49.80
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% 104.20
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 23.75
Offer Price 30.05
Bid Quantity 59,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE140.00
0.40 0.00 0.00% 165.80
Previous Close 0.40
Open 0.40
High 0.75
Low 0.40
Vol 20,800
Open Interest (OI) 33,800
Change in OI -5,200
Bid Price 0.25
Offer Price 0.40
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
0.45 0.00 0.00% 165.75
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 0.05
Offer Price 0.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE230.00
38.20 0.00 0.00% 128.00
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 53.25
Offer Price 73.75
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE145.00
0.60 0.00 0.00% 165.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.25
Offer Price 2.45
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE240.00
34.85 0.00 0.00% 131.35
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 61.80
Offer Price 82.60
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE215.00
44.50 -1.50 -3.26% 121.70
Previous Close 46.00
Open 44.50
High 44.50
Low 44.50
Vol 2,600
Open Interest (OI) 80,600
Change in OI -2,600
Bid Price 44.40
Offer Price 58.75
Bid Quantity 15,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE165.00
2.10 -0.15 -6.67% 164.10
Previous Close 2.25
Open 2.45
High 6.30
Low 1.45
Vol 28,83,400
Open Interest (OI) 4,21,200
Change in OI -13,000
Bid Price 2.00
Offer Price 2.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE150.00
0.45 -0.10 -18.18% 165.75
Previous Close 0.55
Open 0.90
High 1.80
Low 0.40
Vol 11,93,400
Open Interest (OI) 3,71,800
Change in OI 1,04,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE215.00
0.20 -0.05 -20.00% 166.00
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 1,17,000
Open Interest (OI) 5,92,800
Change in OI -96,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 18,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE220.00
0.20 -0.05 -20.00% 166.00
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 2,57,400
Open Interest (OI) 9,28,200
Change in OI -1,82,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 26,000
Offer Quantity 33,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE160.00
0.95 -0.30 -24.00% 165.25
Previous Close 1.25
Open 1.45
High 3.80
Low 0.80
Vol 44,35,600
Open Interest (OI) 6,78,600
Change in OI -52,000
Bid Price 0.75
Offer Price 0.95
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE225.00
0.15 -0.05 -25.00% 166.05
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 75,400
Open Interest (OI) 7,56,600
Change in OI -31,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE170.00
2.40 -0.80 -25.00% 163.80
Previous Close 3.20
Open 3.20
High 4.60
Low 1.45
Vol 40,76,800
Open Interest (OI) 6,29,200
Change in OI 1,01,400
Bid Price 2.35
Offer Price 2.45
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE160.00
7.20 -2.80 -28.00% 159.00
Previous Close 10.00
Open 9.35
High 11.70
Low 5.20
Vol 2,54,800
Open Interest (OI) 1,11,800
Change in OI 39,000
Bid Price 6.45
Offer Price 8.20
Bid Quantity 20,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE200.00
0.30 -0.15 -33.33% 165.90
Previous Close 0.45
Open 0.40
High 0.55
Low 0.20
Vol 8,08,600
Open Interest (OI) 22,82,800
Change in OI -3,19,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE150.00
21.00 -13.00 -38.24% 145.20
Previous Close 34.00
Open 14.90
High 21.00
Low 12.85
Vol 28,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 14.95
Offer Price 19.40
Bid Quantity 15,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE205.00
0.20 -0.15 -42.86% 166.00
Previous Close 0.35
Open 0.25
High 0.30
Low 0.15
Vol 1,14,400
Open Interest (OI) 2,49,600
Change in OI -46,800
Bid Price 0.15
Offer Price 0.85
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
0.70 -0.55 -44.00% 165.50
Previous Close 1.25
Open 1.05
High 2.05
Low 0.55
Vol 29,58,800
Open Interest (OI) 11,20,600
Change in OI -33,800
Bid Price 0.70
Offer Price 0.75
Bid Quantity 49,400
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE175.00
1.05 -0.85 -44.74% 165.15
Previous Close 1.90
Open 1.20
High 2.55
Low 0.50
Vol 27,76,800
Open Interest (OI) 4,55,000
Change in OI 41,600
Bid Price 1.00
Offer Price 1.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE185.00
0.50 -0.45 -47.37% 165.70
Previous Close 0.95
Open 0.25
High 1.05
Low 0.25
Vol 12,87,000
Open Interest (OI) 5,77,200
Change in OI -93,600
Bid Price 0.30
Offer Price 0.50
Bid Quantity 15,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
PE155.00
0.55 -0.50 -47.62% 165.65
Previous Close 1.05
Open 1.10
High 2.45
Low 0.50
Vol 4,03,000
Open Interest (OI) 80,600
Change in OI 39,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE245.00
0.05 -0.05 -50.00% 166.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 18,200
Open Interest (OI) 98,800
Change in OI -2,600
Bid Price 0.05
Offer Price 0.00
Bid Quantity 18,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE230.00
0.05 -0.05 -50.00% 166.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,06,600
Open Interest (OI) 8,19,000
Change in OI -65,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 23,400
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE235.00
0.05 -0.05 -50.00% 166.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 10,400
Open Interest (OI) 1,63,800
Change in OI -7,800
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE190.00
0.35 -0.35 -50.00% 165.85
Previous Close 0.70
Open 0.70
High 0.90
Low 0.35
Vol 18,79,800
Open Interest (OI) 16,12,000
Change in OI 18,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 15,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE240.00
0.05 -0.05 -50.00% 166.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 28,600
Open Interest (OI) 2,88,600
Change in OI -13,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE210.00
0.15 -0.20 -57.14% 166.05
Previous Close 0.35
Open 0.30
High 0.30
Low 0.15
Vol 4,05,600
Open Interest (OI) 10,86,800
Change in OI -2,60,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 26,000
Offer Quantity 33,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE195.00
0.25 -0.35 -58.33% 165.95
Previous Close 0.60
Open 0.85
High 0.85
Low 0.25
Vol 5,59,000
Open Interest (OI) 5,04,400
Change in OI -1,09,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 23,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-09-2020
OPTSTK
CE165.00
4.35 -9.70 -69.04% 161.85
Previous Close 14.05
Open 2.90
High 9.25
Low 2.85
Vol 2,49,600
Open Interest (OI) 62,400
Change in OI 59,800
Bid Price 3.85
Offer Price 4.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE165.00
14.90 5.95 66.48% 151.30
Previous Close 8.95
Open 12.05
High 14.90
Low 12.05
Vol 10,400
Open Interest (OI) 13,000
Change in OI 0
Bid Price 12.65
Offer Price 14.90
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
16.65 2.35 16.43% 149.55
Previous Close 14.30
Open 15.35
High 20.20
Low 14.00
Vol 3,92,600
Open Interest (OI) 5,14,800
Change in OI 54,600
Bid Price 15.40
Offer Price 16.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE160.00
11.05 1.55 16.32% 155.15
Previous Close 9.50
Open 10.50
High 14.25
Low 9.35
Vol 4,10,800
Open Interest (OI) 2,08,000
Change in OI 33,800
Bid Price 10.85
Offer Price 11.10
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE150.00
6.70 0.85 14.53% 159.50
Previous Close 5.85
Open 6.55
High 11.60
Low 5.95
Vol 12,97,400
Open Interest (OI) 3,53,600
Change in OI 2,23,600
Bid Price 6.65
Offer Price 6.85
Bid Quantity 28,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE180.00
23.40 2.85 13.87% 142.80
Previous Close 20.55
Open 21.05
High 26.90
Low 20.05
Vol 85,800
Open Interest (OI) 1,35,200
Change in OI -13,000
Bid Price 22.35
Offer Price 23.60
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
2.25 0.25 12.50% 163.95
Previous Close 2.00
Open 1.80
High 2.40
Low 1.80
Vol 31,200
Open Interest (OI) 46,800
Change in OI -2,600
Bid Price 1.50
Offer Price 2.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE190.00
31.00 1.90 6.53% 135.20
Previous Close 29.10
Open 29.50
High 33.00
Low 27.65
Vol 54,600
Open Interest (OI) 98,800
Change in OI 36,400
Bid Price 20.35
Offer Price 31.10
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
35.45 1.45 4.26% 130.75
Previous Close 34.00
Open 40.00
High 40.00
Low 35.45
Vol 20,800
Open Interest (OI) 1,04,000
Change in OI 7,800
Bid Price 29.30
Offer Price 45.55
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE225.00
1.60 0.00 0.00% 164.60
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 0.50
Offer Price 4.00
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
4.50 0.00 0.00% 161.70
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 2.80
Offer Price 3.85
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE185.00
19.95 0.00 0.00% 146.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,600
Change in OI 0
Bid Price 23.80
Offer Price 31.45
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE230.00
3.00 0.00 0.00% 163.20
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 0.85
Offer Price 6.75
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE240.00
7.10 0.00 0.00% 159.10
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 0.55
Offer Price 6.10
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE175.00
14.80 0.00 0.00% 151.40
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 16.90
Offer Price 23.80
Bid Quantity 5,200
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE150.00
25.00 0.00 0.00% 141.20
Previous Close 25.00
Open 21.00
High 25.00
Low 21.00
Vol 13,000
Open Interest (OI) 15,600
Change in OI 7,800
Bid Price 18.00
Offer Price 25.55
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE170.00
11.65 -0.70 -5.67% 154.55
Previous Close 12.35
Open 11.90
High 13.40
Low 10.55
Vol 3,22,400
Open Interest (OI) 1,71,600
Change in OI 83,200
Bid Price 10.75
Offer Price 11.65
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
8.00 -0.80 -9.09% 158.20
Previous Close 8.80
Open 10.90
High 10.90
Low 7.15
Vol 4,68,000
Open Interest (OI) 3,35,400
Change in OI 88,400
Bid Price 7.90
Offer Price 8.20
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
9.00 -1.20 -11.76% 157.20
Previous Close 10.20
Open 9.00
High 9.00
Low 9.00
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 9.20
Offer Price 10.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE215.00
2.20 -0.30 -12.00% 164.00
Previous Close 2.50
Open 2.20
High 2.20
Low 2.20
Vol 2,600
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.60
Offer Price 8.05
Bid Quantity 20,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE200.00
3.80 -0.55 -12.64% 162.40
Previous Close 4.35
Open 4.25
High 5.20
Low 3.60
Vol 3,56,200
Open Interest (OI) 7,90,400
Change in OI 78,000
Bid Price 3.75
Offer Price 4.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE190.00
5.55 -0.85 -13.28% 160.65
Previous Close 6.40
Open 5.25
High 7.05
Low 4.80
Vol 3,01,600
Open Interest (OI) 2,31,400
Change in OI 57,200
Bid Price 5.50
Offer Price 5.85
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
2.70 -0.45 -14.29% 163.50
Previous Close 3.15
Open 3.05
High 3.15
Low 2.70
Vol 20,800
Open Interest (OI) 1,27,400
Change in OI 5,200
Bid Price 2.40
Offer Price 2.95
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
6.90 -2.00 -22.47% 159.30
Previous Close 8.90
Open 6.90
High 6.90
Low 6.90
Vol 2,600
Open Interest (OI) 5,200
Change in OI 0
Bid Price 1.80
Offer Price 7.45
Bid Quantity 23,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE140.00
31.00 -14.60 -32.02% 135.20
Previous Close 45.60
Open 31.00
High 31.05
Low 31.00
Vol 10,400
Open Interest (OI) 10,400
Change in OI 0
Bid Price 20.90
Offer Price 32.25
Bid Quantity 59,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE195.00
5.00 -2.60 -34.21% 161.20
Previous Close 7.60
Open 5.00
High 5.00
Low 5.00
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 4.20
Offer Price 5.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
CE160.00
15.00 -11.35 -43.07% 151.20
Previous Close 26.35
Open 16.80
High 17.35
Low 15.00
Vol 28,600
Open Interest (OI) 26,000
Change in OI 0
Bid Price 14.85
Offer Price 16.40
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE140.00
3.75 -11.25 -75.00% 162.45
Previous Close 15.00
Open 5.00
High 7.00
Low 3.75
Vol 1,66,400
Open Interest (OI) 1,01,400
Change in OI 0
Bid Price 3.75
Offer Price 4.00
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
29-10-2020
OPTSTK
PE130.00
2.30 -8.90 -79.46% 163.90
Previous Close 11.20
Open 3.00
High 3.60
Low 2.30
Vol 18,200
Open Interest (OI) 13,000
Change in OI 0
Bid Price 2.00
Offer Price 2.70
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 -8.05 -84.29% 164.70
Previous Close 9.55
Open 1.50
High 1.50
Low 1.50
Vol 2,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.20
Bid Quantity 0
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% 147.20
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 16.00
Offer Price 32.00
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