YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - RBL Bank

Stock

Expiry Date

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

RBLBANK 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 17, 15:33

317.15

1.20 (0.38%)

BSE: 540065 | NSE: RBLBANK | ISIN: INE976G01028

Open Price	317.50
High Price	318.45
Low Price	312.65
Prev. Close	315.95
Spot Price	315.55
Open Int PCR	0.90
Prev OI PCR	0.88
Bid Price	317.10
Bid Qty	6350

Average Price	315.41
No. of Contracts Traded	2,242
Turnover (Rs. in lakhs)	22,451.99
Market Lot	3175
Open Interest	60,182,125
Open Int. Chg	-511,175
Open Int. Chg %	-0.84

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	240.00	0.10	-	-	3,175	-
50.15	-	-	3,175	-	250.00	0.20	0.05	6,350	193,675	-6,350
-	-	-	-	-	260.00	0.20	-	6,350	327,025	-3,175
-	-	-	-	-	265.00	0.25	-2.65	19,050	9,525	6,350
53.30	-	-	285,750	-	270.00	0.25	-	44,450	752,475	-12,700
-	-	-	-	-	275.00	0.30	-0.05	6,350	396,875	-3,175
-	-	-	-	-	280.00	0.40	-0.05	333,375	3,997,325	60,325
34.60	-	-	111,125	-	285.00	0.50	-	279,400	1,279,525	-171,450
26.15	-5.40	3,175	647,700	-3,175	290.00	0.75	-0.30	1,739,900	3,746,500	-320,675
28.65	-	-	679,450	-	295.00	1.00	-0.50	498,475	1,571,625	-25,400
19.00	0.90	752,475	5,435,600	28,575	300.00	1.70	-0.50	1,498,600	3,533,775	234,950
14.45	-	301,625	1,539,875	-28,575	305.00	2.60	-0.80	460,375	1,133,475	12,700
11.50	0.45	7,270,750	3,073,400	-1,835,150	310.00	3.90	-1.05	3,067,050	2,514,600	536,575
8.30	0.05	4,502,150	3,406,775	587,375	315.00	6.20	-0.85	2,136,775	3,136,900	225,425
5.65	-0.40	7,591,425	5,016,500	444,500	320.00	8.10	-1.80	2,200,275	3,228,975	155,575
3.80	-0.45	3,270,250	1,781,175	-73,025	325.00	11.35	-1.75	654,050	803,275	-244,475
2.55	-0.35	4,959,350	2,943,225	50,800	330.00	14.75	-2.10	409,575	685,800	-44,450
1.70	-0.30	2,152,650	1,082,675	200,025	335.00	16.15	0.35	-	41,275	-
1.10	-0.25	1,711,325	1,657,350	168,275	340.00	26.60	4.70	6,350	85,725	-
0.70	-0.15	333,375	336,550	117,475	345.00	-	-	-	-	-
0.55	-0.05	1,162,050	1,666,875	-146,050	350.00	-	-	-	-	-
0.30	-0.40	38,100	184,150	-	355.00	-	-	-	-	-
0.30	-	123,825	571,500	-34,925	360.00	-	-	-	-	-
-	-	-	-	-	370.00	69.00	-	-	28,575	-
-	-	-	-	-	380.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	60,182,125	-511,175	-0.84%
Call	30,422,850	-523,875	-1.69%
Put	27,470,100	400,050	1.48%
Total	118,075,075	-635,000	-0.53%

	Current OI	Change	% Chg
Future	1,216,025	184,150	17.85%
Call	307,975	152,400	97.96%
Put	219,075	34,925	18.97%
Total	1,743,075	371,475	27.08%

	Current OI	Change	% Chg
Future	120,650	15,875	15.15%
Call	9,525	6,350	200.00%
Put	0	0	0.00%
Total	130,175	22,225	20.59%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,118,350	-1,041,400	-12.76%
Call	34,172,525	11,509,375	50.78%
Put	13,366,750	885,825	7.10%
Total	54,657,625	11,353,800	26.22%

	Current Vol	Change	% Chg
Future	657,225	-209,550	-24.18%
Call	257,175	-63,500	-19.80%
Put	63,500	-180,975	-74.03%
Total	977,900	-454,025	-31.71%

	Current Vol	Change	% Chg
Future	31,750	3,175	11.11%
Call	9,525	9,525	0.00%
Put	0	0	0.00%
Total	41,275	12,700	44.44%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
RBL Bank	119,948,325	9,255,125	1,296.02%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
RBLBANK 28Apr2026 - 320.00	5.65	7,591,425
RBLBANK 28Apr2026 - 310.00	11.50	7,270,750
RBLBANK 28Apr2026 - 330.00	2.55	4,959,350
RBLBANK 28Apr2026 - 315.00	8.30	4,502,150
RBLBANK 28Apr2026 - 325.00	3.80	3,270,250

Most Active Puts

Puts	Price	Volumes
RBLBANK 28Apr2026 - 310.00	3.90	3,067,050
RBLBANK 28Apr2026 - 320.00	8.10	2,200,275
RBLBANK 28Apr2026 - 315.00	6.20	2,136,775
RBLBANK 28Apr2026 - 290.00	0.75	1,739,900
RBLBANK 28Apr2026 - 300.00	1.70	1,498,600

Fundamentals

Market Cap

19,511.89

* EPS (TTM)

10.70

* P/E

29.49

* 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 (%)

41.01

DELIVERY AVERAGES

3-Day

40.16%

5-Day

37.09%

8-Day

27.67%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for RBL Bank

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

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