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 21, 15:30

322.00

4.65 (1.47%)

BSE: 540065 | NSE: RBLBANK | ISIN: INE976G01028

Open Price	318.90
High Price	323.65
Low Price	318.55
Prev. Close	317.35
Spot Price	320.40
Open Int PCR	0.90
Prev OI PCR	0.91
Bid Price	321.25
Bid Qty	3175

Average Price	321.18
No. of Contracts Traded	3,264
Turnover (Rs. in lakhs)	33,284.53
Market Lot	3175
Open Interest	53,984,525
Open Int. Chg	-2,517,775
Open Int. Chg %	-4.46

	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	-	-	190,500	-
-	-	-	-	-	260.00	0.10	-	-	304,800	-
-	-	-	-	-	265.00	0.15	-0.10	6,350	3,175	-6,350
53.30	-	-	285,750	-	270.00	0.20	-	31,750	714,375	-12,700
-	-	-	-	-	275.00	0.30	-	31,750	371,475	-25,400
-	-	-	-	-	280.00	0.30	-0.05	682,625	3,638,550	-292,100
34.60	-	-	111,125	-	285.00	0.35	-0.05	758,825	746,125	-434,975
31.15	5.00	85,725	574,675	-73,025	290.00	0.55	-0.10	441,325	3,670,300	28,575
26.05	-2.60	273,050	473,075	-206,375	295.00	0.60	-0.30	53,975	1,168,400	-12,700
22.10	3.75	333,375	5,276,850	-38,100	300.00	0.75	-0.65	1,695,450	3,571,875	-
16.75	2.80	41,275	1,597,025	-	305.00	1.20	-1.20	282,575	1,028,700	-25,400
13.20	2.75	742,950	2,943,225	-60,325	310.00	1.95	-1.85	2,809,875	1,851,025	95,250
9.60	2.20	3,130,550	2,892,425	-190,500	315.00	3.15	-2.50	1,511,300	3,616,325	165,100
6.65	1.50	7,727,950	4,594,225	158,750	320.00	5.25	-3.00	3,679,825	3,495,675	301,625
4.30	1.00	5,775,325	2,060,575	231,775	325.00	7.80	-4.35	441,325	879,475	76,200
2.70	0.45	4,568,825	2,562,225	-19,050	330.00	11.10	-3.80	50,800	704,850	12,700
1.60	0.15	2,127,250	1,209,675	323,850	335.00	19.40	-	-	38,100	-
1.00	-	2,041,525	1,774,825	41,275	340.00	22.90	-	-	66,675	-
0.60	-	76,200	266,700	-31,750	345.00	-	-	-	-	-
0.35	-	720,725	1,320,800	-168,275	350.00	-	-	-	-	-
0.20	-0.05	31,750	184,150	-	355.00	-	-	-	-	-
0.10	-0.05	107,950	476,250	-3,175	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	53,984,525	-2,517,775	-4.46%
Call	28,606,750	-34,925	-0.12%
Put	26,092,150	-130,175	-0.50%
Total	108,683,425	-2,682,875	-2.41%

	Current OI	Change	% Chg
Future	4,889,500	1,831,975	59.92%
Call	1,200,150	539,750	81.73%
Put	774,700	390,525	101.65%
Total	6,864,350	2,762,250	67.34%

	Current OI	Change	% Chg
Future	146,050	15,875	12.20%
Call	12,700	3,175	33.33%
Put	0	0	0.00%
Total	158,750	19,050	13.64%

Change in Volumes

	Current Vol	Change	% Chg
Future	10,363,200	2,139,950	26.02%
Call	27,784,425	10,474,325	60.51%
Put	12,477,750	4,206,875	50.86%
Total	50,625,375	16,821,150	49.76%

	Current Vol	Change	% Chg
Future	3,946,525	1,435,100	57.14%
Call	1,228,725	485,775	65.38%
Put	444,500	250,825	129.51%
Total	5,619,750	2,171,700	62.98%

	Current Vol	Change	% Chg
Future	31,750	9,525	42.86%
Call	3,175	0	0.00%
Put	0	0	0.00%
Total	34,925	9,525	37.50%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
RBL Bank	115,706,525	9,255,125	1,250.19%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
RBLBANK 28Apr2026 - 320.00	6.65	7,727,950
RBLBANK 28Apr2026 - 325.00	4.30	5,775,325
RBLBANK 28Apr2026 - 330.00	2.70	4,568,825
RBLBANK 28Apr2026 - 315.00	9.60	3,130,550
RBLBANK 28Apr2026 - 335.00	1.60	2,127,250

Most Active Puts

Puts	Price	Volumes
RBLBANK 28Apr2026 - 320.00	5.25	3,679,825
RBLBANK 28Apr2026 - 310.00	1.95	2,809,875
RBLBANK 28Apr2026 - 300.00	0.75	1,695,450
RBLBANK 28Apr2026 - 315.00	3.15	1,511,300
RBLBANK 28Apr2026 - 285.00	0.35	758,825

Fundamentals

Market Cap

19,811.78

* EPS (TTM)

10.70

* P/E

29.94

* 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 (%)

61.92

DELIVERY AVERAGES

3-Day

53.42%

5-Day

49.58%

8-Day

43.91%

* 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