Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
127.15
Change Change %
-2.70 -2.08%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
127.10
Change Change %
-2.45 -1.89%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE80.00
0.70 0.05 7.69% 126.45
Previous Close 0.65
Open 0.60
High 0.70
Low 0.55
Vol 15,000
Open Interest (OI) 54,000
Change in OI 3,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE170.00
1.95 0.05 2.63% 125.20
Previous Close 1.90
Open 2.40
High 2.40
Low 1.60
Vol 82,500
Open Interest (OI) 58,500
Change in OI 31,500
Bid Price 1.85
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE150.00
4.20 0.10 2.44% 122.95
Previous Close 4.10
Open 4.30
High 5.05
Low 3.40
Vol 8,47,500
Open Interest (OI) 7,83,000
Change in OI 2,61,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE120.00
14.40 0.30 2.13% 112.75
Previous Close 14.10
Open 13.90
High 16.50
Low 12.35
Vol 5,41,500
Open Interest (OI) 4,30,500
Change in OI -45,000
Bid Price 14.10
Offer Price 14.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE160.00
2.85 0.05 1.79% 124.30
Previous Close 2.80
Open 3.00
High 3.55
Low 2.30
Vol 3,82,500
Open Interest (OI) 2,88,000
Change in OI 40,500
Bid Price 2.75
Offer Price 2.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE140.00
19.20 0.15 0.79% 107.95
Previous Close 19.05
Open 17.50
High 20.50
Low 17.50
Vol 28,500
Open Interest (OI) 16,500
Change in OI 3,000
Bid Price 18.25
Offer Price 19.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE125.00
11.55 0.05 0.43% 115.60
Previous Close 11.50
Open 13.35
High 13.50
Low 9.85
Vol 4,05,000
Open Interest (OI) 1,60,500
Change in OI -12,000
Bid Price 11.35
Offer Price 11.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE270.00
0.05 0.00 0.00% 127.10
Previous Close 0.05
Open 0.50
High 0.50
Low 0.05
Vol 7,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE270.00
155.65 0.00 0.00% 28.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 120.35
Offer Price 166.70
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE130.00
9.45 0.00 0.00% 117.70
Previous Close 9.45
Open 10.90
High 11.35
Low 8.00
Vol 14,97,000
Open Interest (OI) 6,04,500
Change in OI 1,77,000
Bid Price 9.50
Offer Price 9.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE140.00
6.25 0.00 0.00% 120.90
Previous Close 6.25
Open 6.30
High 7.60
Low 5.20
Vol 13,65,000
Open Interest (OI) 6,96,000
Change in OI 1,30,500
Bid Price 6.25
Offer Price 6.40
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE220.00
105.30 0.00 0.00% 21.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 90.95
Offer Price 93.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE230.00
115.25 0.00 0.00% 11.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 100.90
Offer Price 103.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE160.00
40.00 0.00 0.00% 87.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 34.60
Offer Price 36.40
Bid Quantity 3,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE170.00
56.25 0.00 0.00% 70.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 43.25
Offer Price 45.65
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE250.00
135.15 0.00 0.00% 8.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 103.25
Offer Price 143.60
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE180.00
1.40 0.00 0.00% 125.75
Previous Close 1.40
Open 1.55
High 1.75
Low 1.15
Vol 1,06,500
Open Interest (OI) 82,500
Change in OI 18,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE180.00
65.85 0.00 0.00% 61.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 52.35
Offer Price 54.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE210.00
95.35 0.00 0.00% 31.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 81.20
Offer Price 83.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE240.00
123.95 0.00 0.00% 3.20
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 97.65
Offer Price 131.90
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE150.00
28.00 0.00 0.00% 99.15
Previous Close 28.00
Open 25.65
High 28.00
Low 25.65
Vol 3,000
Open Interest (OI) 19,500
Change in OI 1,500
Bid Price 26.25
Offer Price 27.00
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE70.00
44.30 0.00 0.00% 82.85
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 55.95
Offer Price 58.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE70.00
0.35 0.00 0.00% 126.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE80.00
47.50 0.00 0.00% 79.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 46.05
Offer Price 48.50
Bid Quantity 21,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE115.00
18.05 0.00 0.00% 109.10
Previous Close 18.05
Open 18.45
High 18.55
Low 16.05
Vol 9,000
Open Interest (OI) 6,000
Change in OI -3,000
Bid Price 16.85
Offer Price 18.10
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE90.00
29.75 0.00 0.00% 97.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 36.85
Offer Price 39.00
Bid Quantity 24,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE90.00
1.10 0.00 0.00% 126.05
Previous Close 1.10
Open 1.10
High 1.20
Low 1.00
Vol 54,000
Open Interest (OI) 1,15,500
Change in OI -6,000
Bid Price 0.95
Offer Price 1.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE60.00
54.10 0.00 0.00% 73.05
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 65.85
Offer Price 68.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE60.00
0.30 0.00 0.00% 126.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE190.00
1.05 0.00 0.00% 126.10
Previous Close 1.05
Open 1.05
High 1.05
Low 1.05
Vol 16,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.80
Offer Price 1.05
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE190.00
75.60 0.00 0.00% 51.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 61.75
Offer Price 64.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE200.00
0.60 0.00 0.00% 126.55
Previous Close 0.60
Open 0.70
High 0.70
Low 0.55
Vol 46,500
Open Interest (OI) 1,08,000
Change in OI 33,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE200.00
85.45 0.00 0.00% 41.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 71.35
Offer Price 73.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE100.00
28.50 0.00 0.00% 98.65
Previous Close 28.50
Open 31.50
High 31.50
Low 26.60
Vol 34,500
Open Interest (OI) 43,500
Change in OI 19,500
Bid Price 28.95
Offer Price 30.40
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE100.00
1.80 0.00 0.00% 125.35
Previous Close 1.80
Open 1.95
High 2.20
Low 1.65
Vol 4,53,000
Open Interest (OI) 4,23,000
Change in OI 22,500
Bid Price 1.80
Offer Price 1.85
Bid Quantity 16,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE110.00
20.50 -0.05 -0.24% 106.65
Previous Close 20.55
Open 20.75
High 23.20
Low 18.50
Vol 64,500
Open Interest (OI) 75,000
Change in OI 0
Bid Price 20.60
Offer Price 21.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE145.00
4.90 -0.05 -1.01% 122.25
Previous Close 4.95
Open 4.20
High 5.80
Low 4.20
Vol 31,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 4.60
Offer Price 5.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE105.00
2.60 -0.05 -1.89% 124.55
Previous Close 2.65
Open 2.80
High 3.05
Low 2.30
Vol 30,000
Open Interest (OI) 28,500
Change in OI 21,000
Bid Price 2.05
Offer Price 3.15
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
CE135.00
7.65 -0.15 -1.92% 119.50
Previous Close 7.80
Open 9.00
High 9.00
Low 6.45
Vol 2,56,500
Open Interest (OI) 1,18,500
Change in OI 79,500
Bid Price 7.80
Offer Price 8.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE130.00
12.10 -0.25 -2.02% 115.05
Previous Close 12.35
Open 12.30
High 13.75
Low 10.90
Vol 4,23,000
Open Interest (OI) 1,32,000
Change in OI 58,500
Bid Price 11.95
Offer Price 12.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE125.00
9.25 -0.20 -2.12% 117.90
Previous Close 9.45
Open 9.30
High 11.00
Low 8.50
Vol 2,56,500
Open Interest (OI) 84,000
Change in OI 18,000
Bid Price 8.80
Offer Price 9.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE120.00
6.85 -0.15 -2.14% 120.30
Previous Close 7.00
Open 6.60
High 8.25
Low 6.20
Vol 10,20,000
Open Interest (OI) 4,14,000
Change in OI 51,000
Bid Price 6.75
Offer Price 6.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE115.00
4.90 -0.15 -2.97% 122.25
Previous Close 5.05
Open 4.70
High 6.00
Low 4.60
Vol 2,34,000
Open Interest (OI) 97,500
Change in OI 75,000
Bid Price 4.80
Offer Price 4.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
25-06-2020
OPTSTK
PE110.00
3.40 -0.15 -4.23% 123.75
Previous Close 3.55
Open 3.20
High 4.30
Low 3.15
Vol 5,83,500
Open Interest (OI) 7,18,500
Change in OI 60,000
Bid Price 3.35
Offer Price 3.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE105.00
6.95 0.00 0.00% 120.20
Previous Close 6.95
Open 7.50
High 7.90
Low 6.95
Vol 1,74,200
Open Interest (OI) 1,74,200
Change in OI 0
Bid Price 5.25
Offer Price 11.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE60.00
3.50 0.00 0.00% 123.65
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 0.15
Offer Price 0.00
Bid Quantity 5,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
30-07-2020
OPTSTK
PE120.00
10.60 0.00 0.00% 116.55
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 10.75
Offer Price 15.40
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