Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
187.70
Change Change %
-0.15 -0.08%

Updated:14 May, 2021, 15:59 PM IST

BSE
187.60
Change Change %
0.55 0.29%

Updated:14 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE175.00
17.70 0.65 3.81% 170.00
Previous Close 17.05
Open 17.10
High 17.70
Low 16.20
Vol 14,500
Open Interest (OI) 37,700
Change in OI 2,900
Bid Price 12.00
Offer Price 17.75
Bid Quantity 2,900
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE205.00
20.35 0.00 0.00% 167.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,800
Change in OI 0
Bid Price 13.85
Offer Price 22.95
Bid Quantity 8,700
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE170.00
19.90 -0.70 -3.40% 167.80
Previous Close 20.60
Open 22.75
High 22.75
Low 19.90
Vol 11,600
Open Interest (OI) 40,600
Change in OI 2,900
Bid Price 20.25
Offer Price 20.90
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE190.00
7.95 -0.30 -3.64% 179.75
Previous Close 8.25
Open 8.60
High 9.85
Low 7.60
Vol 57,21,700
Open Interest (OI) 40,94,800
Change in OI 11,600
Bid Price 7.85
Offer Price 8.00
Bid Quantity 2,900
Offer Quantity 14,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE200.00
15.85 -0.65 -3.94% 171.85
Previous Close 16.50
Open 15.00
High 16.65
Low 13.50
Vol 1,33,400
Open Interest (OI) 8,23,600
Change in OI 0
Bid Price 15.45
Offer Price 16.00
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE180.00
4.70 -0.20 -4.08% 183.00
Previous Close 4.90
Open 4.65
High 5.40
Low 3.70
Vol 14,90,600
Open Interest (OI) 15,71,800
Change in OI 2,900
Bid Price 4.55
Offer Price 4.75
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE185.00
6.65 -0.30 -4.32% 181.05
Previous Close 6.95
Open 6.80
High 7.70
Low 5.35
Vol 11,97,700
Open Interest (OI) 5,62,600
Change in OI 2,900
Bid Price 6.60
Offer Price 6.80
Bid Quantity 5,800
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE205.00
3.15 -0.15 -4.55% 184.55
Previous Close 3.30
Open 3.40
High 4.10
Low 3.10
Vol 8,99,000
Open Interest (OI) 4,87,200
Change in OI 2,900
Bid Price 3.10
Offer Price 3.15
Bid Quantity 5,800
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE190.00
9.05 -0.45 -4.74% 178.65
Previous Close 9.50
Open 8.25
High 10.55
Low 7.50
Vol 7,54,000
Open Interest (OI) 6,23,500
Change in OI 0
Bid Price 9.25
Offer Price 9.40
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE195.00
5.90 -0.30 -4.84% 181.80
Previous Close 6.20
Open 6.20
High 7.50
Low 5.70
Vol 17,28,400
Open Interest (OI) 9,25,100
Change in OI -2,900
Bid Price 5.80
Offer Price 5.90
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE200.00
4.30 -0.25 -5.49% 183.40
Previous Close 4.55
Open 4.70
High 5.65
Low 4.20
Vol 47,41,500
Open Interest (OI) 29,63,800
Change in OI -2,900
Bid Price 4.30
Offer Price 4.35
Bid Quantity 2,900
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE185.00
10.10 -0.60 -5.61% 177.60
Previous Close 10.70
Open 11.10
High 12.50
Low 9.70
Vol 7,97,500
Open Interest (OI) 6,11,900
Change in OI 2,900
Bid Price 10.00
Offer Price 10.40
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE170.00
2.35 -0.15 -6.00% 185.35
Previous Close 2.50
Open 2.10
High 2.75
Low 1.85
Vol 8,49,700
Open Interest (OI) 10,55,600
Change in OI 0
Bid Price 2.25
Offer Price 2.55
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
CE180.00
13.00 -0.90 -6.47% 174.70
Previous Close 13.90
Open 14.10
High 15.95
Low 12.45
Vol 3,48,000
Open Interest (OI) 4,58,200
Change in OI 0
Bid Price 12.80
Offer Price 13.25
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE195.00
12.25 -0.85 -6.49% 175.45
Previous Close 13.10
Open 12.15
High 12.25
Low 10.50
Vol 69,600
Open Interest (OI) 1,16,000
Change in OI -2,900
Bid Price 11.25
Offer Price 13.25
Bid Quantity 8,700
Offer Quantity 11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
27-05-2021
OPTSTK
PE175.00
3.20 -0.30 -8.57% 184.50
Previous Close 3.50
Open 2.85
High 3.85
Low 2.75
Vol 4,75,600
Open Interest (OI) 4,23,400
Change in OI 0
Bid Price 3.20
Offer Price 3.40
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
CE180.00
20.00 0.65 3.36% 167.70
Previous Close 19.35
Open 20.00
High 20.00
Low 20.00
Vol 2,900
Open Interest (OI) 46,400
Change in OI 0
Bid Price 6.50
Offer Price 21.45
Bid Quantity 1,10,200
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
PE200.00
22.00 0.00 0.00% 165.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,600
Change in OI 0
Bid Price 6.05
Offer Price 44.25
Bid Quantity 8,700
Offer Quantity 5,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
CE190.00
14.50 -0.20 -1.36% 173.20
Previous Close 14.70
Open 15.40
High 15.40
Low 14.50
Vol 5,800
Open Interest (OI) 5,800
Change in OI -2,900
Bid Price 0.55
Offer Price 0.00
Bid Quantity 2,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
PE180.00
10.05 -0.20 -1.95% 177.65
Previous Close 10.25
Open 10.95
High 11.00
Low 9.00
Vol 11,600
Open Interest (OI) 20,300
Change in OI 0
Bid Price 8.90
Offer Price 9.95
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
CE200.00
10.50 -0.50 -4.55% 177.20
Previous Close 11.00
Open 11.00
High 11.55
Low 9.00
Vol 1,24,700
Open Interest (OI) 1,97,200
Change in OI -2,900
Bid Price 10.50
Offer Price 11.35
Bid Quantity 2,900
Offer Quantity 2,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
RBLBANK
24-06-2021
OPTSTK
PE170.00
6.00 -0.60 -9.09% 181.70
Previous Close 6.60
Open 6.60
High 6.60
Low 5.95
Vol 20,300
Open Interest (OI) 43,500
Change in OI -2,900
Bid Price 5.60
Offer Price 6.20
Bid Quantity 2,900
Offer Quantity 2,900

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