Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - RBL Bank

Stock

Expiry Date

SEARCH FUTURES

RBLBANK 30Dec2025

LIVE
NSE
Dec 24, 10:22

311.20

7.55 (2.49%)

BSE: 540065  |  NSE: RBLBANK  |  ISIN: INE976G01028
Open Price 307.00
High Price 312.50
Low Price 306.85
Prev. Close 303.65
Spot Price 305.95
Open Int PCR 0.68
Prev OI PCR 0.73
Bid Price 311.20
Bid Qty 6,350
Rollover % 15.64%
Average Price 310.58
No. of Contracts Traded 3,373
Turnover (Rs. in lakhs) 33,260.87
Market Lot 3175
Open Interest 68,557,775
Open Int. Chg -981,075
Open Int. Chg % -1.41
Offer Price 311.40
Offer Qty 6,350
Rollover Cost 2.30

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 240.00 - - - - -
- - - - - 250.00 - - - - -
- - - - - 260.00 - - - - -
29.05 - - 53,975 - 270.00 0.15 - 53,975 450,850 34,925
- - - - - 275.00 0.05 -0.10 6,350 111,125 -
20.65 - - 9,525 - 280.00 0.10 -0.15 127,000 889,000 -15,875
17.35 - - 25,400 - 285.00 0.15 -0.10 130,175 676,275 -34,925
20.25 6.35 53,975 174,625 -19,050 290.00 0.20 -0.20 295,275 2,006,600 -85,725
16.50 6.95 25,400 485,775 - 295.00 0.25 -0.55 374,650 641,350 -73,025
12.40 6.65 3,263,900 1,847,850 -1,314,450 300.00 0.50 -1.45 2,562,225 2,466,975 -971,550
7.80 4.70 2,844,800 1,181,100 -682,625 305.00 1.30 -2.90 1,111,250 901,700 142,875
4.75 3.45 8,143,875 3,232,150 -279,400 310.00 3.10 -4.40 1,933,575 2,035,175 -158,750
2.70 2.00 6,826,250 4,940,300 663,575 315.00 5.85 -5.80 79,375 860,425 -
1.45 1.10 3,787,775 3,397,250 34,925 320.00 9.40 -7.50 793,750 1,698,625 -650,875
0.65 0.50 927,100 447,675 -298,450 325.00 19.50 - - 31,750 -
0.35 0.25 987,425 1,584,325 -180,975 330.00 26.40 - - 139,700 -
0.15 0.05 31,750 209,550 -6,350 335.00 - - - - -
0.10 0.05 149,225 733,425 -22,225 340.00 - - - - -
0.10 - - 57,150 - 345.00 - - - - -
0.05 - - 336,550 - 350.00 39.00 - - 9,525 -
0.30 - - 12,700 - 355.00 - - - - -
0.10 - - 79,375 - 360.00 - - - - -
- - - - - 370.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 68,557,775 -981,075 -1.41%
Call
 18,808,700 -2,105,025 -10.07%
Put
 12,919,075 -1,812,925 -12.31%
Total
 100,285,550 -4,899,025 -4.66%
Change in Volumes
Current Vol Change % Chg
Future
 10,709,275 7,508,875 234.62%
Call
 27,041,475 21,672,550 403.67%
Put
 7,467,600 6,276,975 527.20%
Total
 45,218,350 35,458,400 363.31%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
RBL Bank
 119,862,600 9,134,475 1,312.20%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
RBLBANK 30Dec2025 - 310.00 4.75 8,143,875
RBLBANK 30Dec2025 - 315.00 2.70 6,826,250
RBLBANK 30Dec2025 - 320.00 1.45 3,787,775
RBLBANK 30Dec2025 - 300.00 12.40 3,263,900
RBLBANK 30Dec2025 - 305.00 7.80 2,844,800
Most Active Puts
Puts Price Volumes
RBLBANK 30Dec2025 - 300.00 0.50 2,562,225
RBLBANK 30Dec2025 - 310.00 3.10 1,933,575
RBLBANK 30Dec2025 - 305.00 1.30 1,111,250
RBLBANK 30Dec2025 - 320.00 9.40 793,750
RBLBANK 30Dec2025 - 295.00 0.25 374,650

Fundamentals

Market Cap
18,881.90
* EPS (TTM)
7.78
* P/E
39.33
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
3,175
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
42.56
DELIVERY AVERAGES
3-Day 41.11%
5-Day 36.11%
8-Day 35.10%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347