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
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
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 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
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 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
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 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
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
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 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 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
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 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
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 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
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
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