BullFO

Rbl Bank (RBLBANK) 140 put [PE] price option chart analysis

RBL Bank (RBLBANK) 140 PE analysis RBL Bank option chain analysis

Date Close Open High Low Volume
16 Mon May 116.55 112.90 117.55 109.30 282.17 lakhs
13 Fri May 110.85 106.20 114.95 106.20 492.91 lakhs
12 Thu May 101.70 107.00 107.15 100.80 209.642 lakhs
11 Wed May 108.25 114.00 114.35 104.70 221.138 lakhs
10 Tue May 113.00 111.20 115.80 110.70 158.423 lakhs
09 Mon May 112.20 113.25 114.75 109.30 162.849 lakhs
06 Fri May 114.70 117.20 117.20 113.25 146.031 lakhs
05 Thu May 118.75 118.70 122.00 117.60 160.075 lakhs
04 Wed May 116.75 118.60 122.60 115.90 245.53 lakhs
02 Mon May 117.25 120.00 120.00 116.55 101.678 lakhs
nse chart

My analysis of stock is bearish for shortterm, and stock might move down till 111.7 or till 103.6. Use a stoploss of 118.35 and if the stock hits stoploss, then it can shoot up till 125.03

  • Price action analysis of RBLBANK based on a short term time period is positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.

  • Price action analysis of RBLBANK based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of RBLBANK based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

Rbl Bank (RBLBANK) 140 put [PE] price option chart analysis 26 Thu May 2022 expiry

RBLBANK put of strike 140 is trading at 26.95 on 13 Fri May and it has an open interest of 26100 and total traded volume is 639160000

Date (PE) put Price Open High Low Open Interest
13 Fri May 26.95 26.80 27.20 25.75 9.00
12 Thu May 36.00 34.65 36.00 34.65 3.00
11 Wed May 25.90 0.00 0.00 0.00 0.00
10 Tue May 25.90 0.00 0.00 0.00 0.00
09 Mon May 25.90 0.00 0.00 0.00 0.00
06 Fri May 25.90 25.90 25.90 25.90 1.00
05 Thu May 19.10 19.00 19.10 19.00 2.00
04 Wed May 18.70 18.70 18.70 18.70 1.00
02 Mon May 20.70 0.00 0.00 0.00 0.00
29 Fri Apr 20.70 19.30 20.70 17.75 49.00
 chart Rbl Bank (RBLBANK) 140 put [PE]  price option chart analysis

The underlying equity is trading at 116.55 which means that put of strike 140 is ITM put option (in the money)

There is an intrinsic value of 23.45 in this Put option

Lot size of RBLBANK RBL Bank is 2900

Total traded contracts are 9
Total Open Interest for put (PE) of strike 140 is 26,100

Rbl Bank (RBLBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 120 with open interest of 5803.00
  • 115 with open interest of 5181.00
  • 110 with open interest of 5063.00
  • 130 with open interest of 1960.00
  • 125 with open interest of 1706.00

Rbl Bank (RBLBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 110 with open interest of 4579.00
  • 100 with open interest of 3990.00
  • 105 with open interest of 2035.00
  • 95 with open interest of 910.00
  • 90 with open interest of 891.00

RBLBANK (PE) put of strike 140 of expiry 26 May is trading at 26.95 on 13 Fri May, and it has an open interest of 26100 and total traded volume is 639160000 while call of strike 120 and put of strike 110 have maximum open interest.

Click here for RBLBANK 120 Call price

Click here for RBLBANK 110 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart RBLBANK

Rbl Bank (RBLBANK) Out-the-money Calls, in-the-money Puts

Rbl Bank (RBLBANK) 118 strike 118 CE charts 118 PE charts

Call of strike 118 is 1.45 out-of-the-money, but PE of strike 118 is 1.45 in-the-money.

CE of strike 118 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 3.00 2.55 4.80 2.45 755.00
12 Thu May 1.85 2.10 2.25 1.65 262.00
11 Wed May 2.65 4.25 4.40 2.15 358.00
10 Tue May 4.10 3.00 5.10 3.00 394.00
09 Mon May 3.50 3.95 3.95 2.50 193.00

Intrinsic value in this PE of strike 118 is of 1.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 9.65 7.90 11.50 7.45 78.00
12 Thu May 17.00 14.90 17.00 14.75 12.00
11 Wed May 10.40 9.90 13.30 9.90 34.00
10 Tue May 8.05 6.85 9.05 6.55 29.00
09 Mon May 8.10 9.00 10.10 7.25 71.00

Rbl Bank (RBLBANK) 120 strike 120 CE charts 120 PE charts

Call of strike 120 is 3.45 out-of-the-money, but PE of strike 120 is 3.45 in-the-money.

CE of strike 120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.45 1.95 3.85 1.80 5803.00
12 Thu May 1.60 1.60 1.85 1.35 900.00
11 Wed May 2.20 3.45 3.45 1.80 1655.00
10 Tue May 3.20 2.60 4.05 2.30 1895.00
09 Mon May 2.75 3.35 3.55 1.95 1139.00

Intrinsic value in this PE of strike 120 is of 3.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 11.25 12.45 14.20 8.85 497.00
12 Thu May 19.55 15.25 20.30 15.25 78.00
11 Wed May 13.30 9.05 16.70 9.05 229.00
10 Tue May 9.85 8.25 11.15 7.80 125.00
09 Mon May 9.75 9.10 12.25 9.05 158.00

Rbl Bank (RBLBANK) 123 strike 123 CE charts 123 PE charts

Call of strike 123 is 6.45 out-of-the-money, but PE of strike 123 is 6.45 in-the-money.

CE of strike 123 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.90 2.40 3.00 1.55 514.00
12 Thu May 1.30 1.30 1.45 1.15 194.00
11 Wed May 1.85 2.35 2.35 1.45 249.00
10 Tue May 2.55 2.45 3.15 1.80 229.00
09 Mon May 2.20 2.75 2.75 1.55 256.00

Intrinsic value in this PE of strike 123 is of 6.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 13.45 13.85 15.35 13.45 9.00
12 Thu May 19.05 18.80 19.95 18.80 5.00
11 Wed May 14.80 11.05 17.00 11.05 34.00
10 Tue May 11.45 11.50 12.50 9.35 18.00
09 Mon May 11.70 12.50 13.90 11.35 17.00

Rbl Bank (RBLBANK) 125 strike 125 CE charts 125 PE charts

Call of strike 125 is 8.45 out-of-the-money, but PE of strike 125 is 8.45 in-the-money.

CE of strike 125 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.55 1.40 2.45 1.20 1706.00
12 Thu May 1.10 1.15 1.20 0.95 442.00
11 Wed May 1.45 2.05 2.10 1.20 576.00
10 Tue May 2.05 1.60 2.50 1.40 580.00
09 Mon May 1.65 2.10 2.25 1.25 574.00

Intrinsic value in this PE of strike 125 is of 8.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 15.35 15.40 17.20 12.60 30.00
12 Thu May 24.20 20.75 24.30 19.65 10.00
11 Wed May 17.50 13.65 20.00 13.40 39.00
10 Tue May 13.40 13.70 14.50 11.35 24.00
09 Mon May 14.30 14.00 16.10 13.00 23.00

Rbl Bank (RBLBANK) 128 strike 128 CE charts 128 PE charts

Call of strike 128 is 11.45 out-of-the-money, but PE of strike 128 is 11.45 in-the-money.

CE of strike 128 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.20 1.20 1.85 1.05 339.00
12 Thu May 0.95 0.95 1.00 0.80 21.00
11 Wed May 1.15 1.15 1.25 1.00 95.00
10 Tue May 1.55 1.50 1.95 1.15 102.00
09 Mon May 1.40 1.25 1.40 1.00 58.00

Intrinsic value in this PE of strike 128 is of 11.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 15.90 16.05 16.05 15.05 3.00
12 Thu May 21.90 23.00 23.00 21.90 3.00
11 Wed May 18.85 15.85 19.85 15.85 8.00
10 Tue May 15.85 15.70 15.85 15.70 2.00
09 Mon May 16.90 17.65 17.65 16.90 3.00

Rbl Bank (RBLBANK) 130 strike 130 CE charts 130 PE charts

Call of strike 130 is 13.45 out-of-the-money, but PE of strike 130 is 13.45 in-the-money.

CE of strike 130 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.95 0.85 1.55 0.85 1960.00
12 Thu May 0.80 0.75 0.85 0.65 571.00
11 Wed May 0.90 1.35 1.35 0.80 802.00
10 Tue May 1.30 1.10 1.55 0.90 851.00
09 Mon May 1.05 1.30 1.40 0.80 661.00

Intrinsic value in this PE of strike 130 is of 13.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 19.95 21.25 22.70 16.80 76.00
12 Thu May 28.75 25.15 29.55 24.50 49.00
11 Wed May 22.05 21.90 25.20 20.90 29.00
10 Tue May 17.40 18.85 18.85 15.55 7.00
09 Mon May 18.35 19.10 21.00 17.90 14.00

Rbl Bank (RBLBANK) 133 strike 133 CE charts 133 PE charts

Call of strike 133 is 16.45 out-of-the-money, but PE of strike 133 is 16.45 in-the-money.

CE of strike 133 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.75 1.25 1.25 0.65 90.00
12 Thu May 0.65 0.60 0.70 0.60 17.00
11 Wed May 0.75 0.80 0.85 0.65 60.00
10 Tue May 1.00 0.80 1.25 0.75 42.00
09 Mon May 0.80 0.75 0.80 0.70 55.00

Intrinsic value in this PE of strike 133 is of 16.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 21.25 21.85 21.85 21.25 2.00
12 Thu May 18.55 0.00 0.00 0.00 0.00
11 Wed May 18.55 0.00 0.00 0.00 0.00
10 Tue May 18.55 0.00 0.00 0.00 0.00
09 Mon May 18.55 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 135 strike 135 CE charts 135 PE charts

Call of strike 135 is 18.45 out-of-the-money, but PE of strike 135 is 18.45 in-the-money.

CE of strike 135 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.65 0.55 1.10 0.55 332.00
12 Thu May 0.60 0.50 0.65 0.50 104.00
11 Wed May 0.65 0.85 0.85 0.55 221.00
10 Tue May 0.85 0.75 1.00 0.55 157.00
09 Mon May 0.65 0.70 0.70 0.60 148.00

Intrinsic value in this PE of strike 135 is of 18.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 25.20 21.75 25.20 21.75 2.00
12 Thu May 33.15 29.75 33.30 29.75 10.00
11 Wed May 26.60 23.80 26.85 23.80 5.00
10 Tue May 23.00 23.00 23.00 23.00 1.00
09 Mon May 25.75 25.70 25.75 25.70 2.00

Rbl Bank (RBLBANK) 138 strike 138 CE charts 138 PE charts

Call of strike 138 is 21.45 out-of-the-money, but PE of strike 138 is 21.45 in-the-money.

CE of strike 138 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.70 0.55 0.85 0.40 16.00
12 Thu May 0.40 0.40 0.40 0.40 1.00
11 Wed May 0.55 0.55 0.55 0.55 1.00
10 Tue May 0.50 0.00 0.00 0.00 0.00
09 Mon May 0.50 0.65 0.65 0.50 17.00

Intrinsic value in this PE of strike 138 is of 21.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 24.85 0.00 0.00 0.00 0.00
12 Thu May 24.85 0.00 0.00 0.00 0.00
11 Wed May 24.85 0.00 0.00 0.00 0.00
10 Tue May 24.85 0.00 0.00 0.00 0.00
09 Mon May 24.85 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 140 strike 140 CE charts 140 PE charts

Call of strike 140 is 23.45 out-of-the-money, but PE of strike 140 is 23.45 in-the-money.

CE of strike 140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.50 0.55 0.70 0.35 547.00
12 Thu May 0.40 0.25 0.45 0.25 120.00
11 Wed May 0.40 0.60 0.60 0.30 377.00
10 Tue May 0.60 0.50 0.65 0.40 151.00
09 Mon May 0.45 0.60 0.60 0.40 299.00

Intrinsic value in this PE of strike 140 is of 23.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 26.95 26.80 27.20 25.75 9.00
12 Thu May 36.00 34.65 36.00 34.65 3.00
11 Wed May 25.90 0.00 0.00 0.00 0.00
10 Tue May 25.90 0.00 0.00 0.00 0.00
09 Mon May 25.90 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 143 strike 143 CE charts 143 PE charts

Call of strike 143 is 26.45 out-of-the-money, but PE of strike 143 is 26.45 in-the-money.

CE of strike 143 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.40 0.45 0.45 0.35 15.00
12 Thu May 0.35 0.15 0.35 0.15 9.00
11 Wed May 0.35 0.35 0.35 0.35 1.00
10 Tue May 0.30 0.40 0.40 0.30 2.00
09 Mon May 0.40 0.40 0.40 0.35 10.00

Intrinsic value in this PE of strike 143 is of 26.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 24.10 0.00 0.00 0.00 0.00
12 Thu May 24.10 0.00 0.00 0.00 0.00
11 Wed May 24.10 0.00 0.00 0.00 0.00
10 Tue May 24.10 0.00 0.00 0.00 0.00
09 Mon May 24.10 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 145 strike 145 CE charts 145 PE charts

Call of strike 145 is 28.45 out-of-the-money, but PE of strike 145 is 28.45 in-the-money.

CE of strike 145 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.30 0.40 0.50 0.25 95.00
12 Thu May 0.35 0.25 0.35 0.25 45.00
11 Wed May 0.35 0.25 0.35 0.25 17.00
10 Tue May 0.40 0.30 0.40 0.30 28.00
09 Mon May 0.35 0.35 0.40 0.35 49.00

Intrinsic value in this PE of strike 145 is of 28.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 42.80 0.00 0.00 0.00 0.00
12 Thu May 42.80 42.80 42.80 42.80 4.00
11 Wed May 24.25 0.00 0.00 0.00 0.00
10 Tue May 24.25 0.00 0.00 0.00 0.00
09 Mon May 24.25 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 148 strike 148 CE charts 148 PE charts

Call of strike 148 is 31.45 out-of-the-money, but PE of strike 148 is 31.45 in-the-money.

CE of strike 148 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 8.35 0.00 0.00 0.00 0.00
12 Thu May 8.35 0.00 0.00 0.00 0.00
11 Wed May 8.35 0.00 0.00 0.00 0.00
10 Tue May 8.35 0.00 0.00 0.00 0.00
09 Mon May 8.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 148 is of 31.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 32.00 0.00 0.00 0.00 0.00
12 Thu May 32.00 0.00 0.00 0.00 0.00
11 Wed May 32.00 0.00 0.00 0.00 0.00
10 Tue May 32.00 0.00 0.00 0.00 0.00
09 Mon May 32.00 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 150 strike 150 CE charts 150 PE charts

Call of strike 150 is 33.45 out-of-the-money, but PE of strike 150 is 33.45 in-the-money.

CE of strike 150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.20 0.40 0.45 0.20 261.00
12 Thu May 0.25 0.15 0.30 0.15 243.00
11 Wed May 0.20 0.25 0.30 0.15 47.00
10 Tue May 0.30 0.25 0.35 0.20 113.00
09 Mon May 0.25 0.30 0.30 0.20 92.00

Intrinsic value in this PE of strike 150 is of 33.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 39.85 36.90 39.85 36.00 12.00
12 Thu May 46.05 46.30 46.30 44.95 6.00
11 Wed May 45.00 40.75 45.00 40.75 4.00
10 Tue May 35.00 35.00 35.00 35.00 1.00
09 Mon May 38.45 39.05 39.05 38.45 4.00

Rbl Bank (RBLBANK) 153 strike 153 CE charts 153 PE charts

Call of strike 153 is 36.45 out-of-the-money, but PE of strike 153 is 36.45 in-the-money.

CE of strike 153 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 7.25 0.00 0.00 0.00 0.00
12 Thu May 7.25 0.00 0.00 0.00 0.00
11 Wed May 7.25 0.00 0.00 0.00 0.00
10 Tue May 7.25 0.00 0.00 0.00 0.00
09 Mon May 7.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 153 is of 36.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 35.85 0.00 0.00 0.00 0.00
12 Thu May 35.85 0.00 0.00 0.00 0.00
11 Wed May 35.85 0.00 0.00 0.00 0.00
10 Tue May 35.85 0.00 0.00 0.00 0.00
09 Mon May 35.85 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 155 strike 155 CE charts 155 PE charts

Call of strike 155 is 38.45 out-of-the-money, but PE of strike 155 is 38.45 in-the-money.

CE of strike 155 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.20 0.00 0.00 0.00 0.00
12 Thu May 0.20 0.00 0.00 0.00 0.00
11 Wed May 0.20 0.00 0.00 0.00 0.00
10 Tue May 0.20 0.00 0.00 0.00 0.00
09 Mon May 0.20 0.20 0.20 0.20 2.00

Intrinsic value in this PE of strike 155 is of 38.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 37.80 0.00 0.00 0.00 0.00
12 Thu May 37.80 0.00 0.00 0.00 0.00
11 Wed May 37.80 0.00 0.00 0.00 0.00
10 Tue May 37.80 0.00 0.00 0.00 0.00
09 Mon May 37.80 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 158 strike 158 CE charts 158 PE charts

Call of strike 158 is 41.45 out-of-the-money, but PE of strike 158 is 41.45 in-the-money.

CE of strike 158 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 6.25 0.00 0.00 0.00 0.00
12 Thu May 6.25 0.00 0.00 0.00 0.00
11 Wed May 6.25 0.00 0.00 0.00 0.00
10 Tue May 6.25 0.00 0.00 0.00 0.00
09 Mon May 6.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 158 is of 41.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 39.80 0.00 0.00 0.00 0.00
12 Thu May 39.80 0.00 0.00 0.00 0.00
11 Wed May 39.80 0.00 0.00 0.00 0.00
10 Tue May 39.80 0.00 0.00 0.00 0.00
09 Mon May 39.80 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 160 strike 160 CE charts 160 PE charts

Call of strike 160 is 43.45 out-of-the-money, but PE of strike 160 is 43.45 in-the-money.

CE of strike 160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.15 0.25 0.25 0.15 17.00
12 Thu May 0.10 0.20 0.20 0.10 3.00
11 Wed May 0.15 0.15 0.15 0.15 4.00
10 Tue May 0.20 0.00 0.00 0.00 0.00
09 Mon May 0.20 0.20 0.25 0.20 11.00

Intrinsic value in this PE of strike 160 is of 43.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 38.65 0.00 0.00 0.00 0.00
12 Thu May 38.65 0.00 0.00 0.00 0.00
11 Wed May 38.65 0.00 0.00 0.00 0.00
10 Tue May 38.65 0.00 0.00 0.00 0.00
09 Mon May 38.65 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 163 strike 163 CE charts 163 PE charts

Call of strike 163 is 46.45 out-of-the-money, but PE of strike 163 is 46.45 in-the-money.

CE of strike 163 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 5.40 0.00 0.00 0.00 0.00
12 Thu May 5.40 0.00 0.00 0.00 0.00
11 Wed May 5.40 0.00 0.00 0.00 0.00
10 Tue May 5.40 0.00 0.00 0.00 0.00
09 Mon May 5.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 163 is of 46.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 43.90 0.00 0.00 0.00 0.00
12 Thu May 43.90 0.00 0.00 0.00 0.00
11 Wed May 43.90 0.00 0.00 0.00 0.00
10 Tue May 43.90 0.00 0.00 0.00 0.00
09 Mon May 43.90 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 165 strike 165 CE charts 165 PE charts

Call of strike 165 is 48.45 out-of-the-money, but PE of strike 165 is 48.45 in-the-money.

CE of strike 165 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 5.00 0.00 0.00 0.00 0.00
12 Thu May 5.00 0.00 0.00 0.00 0.00
11 Wed May 5.00 0.00 0.00 0.00 0.00
10 Tue May 5.00 0.00 0.00 0.00 0.00
09 Mon May 5.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 165 is of 48.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 46.00 0.00 0.00 0.00 0.00
12 Thu May 46.00 0.00 0.00 0.00 0.00
11 Wed May 46.00 0.00 0.00 0.00 0.00
10 Tue May 46.00 0.00 0.00 0.00 0.00
09 Mon May 46.00 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 168 strike 168 CE charts 168 PE charts

Call of strike 168 is 51.45 out-of-the-money, but PE of strike 168 is 51.45 in-the-money.

CE of strike 168 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 4.65 0.00 0.00 0.00 0.00
12 Thu May 4.65 0.00 0.00 0.00 0.00
11 Wed May 4.65 0.00 0.00 0.00 0.00
10 Tue May 4.65 0.00 0.00 0.00 0.00
09 Mon May 4.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 168 is of 51.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 48.10 0.00 0.00 0.00 0.00
12 Thu May 48.10 0.00 0.00 0.00 0.00
11 Wed May 48.10 0.00 0.00 0.00 0.00
10 Tue May 48.10 0.00 0.00 0.00 0.00
09 Mon May 48.10 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 170 strike 170 CE charts 170 PE charts

Call of strike 170 is 53.45 out-of-the-money, but PE of strike 170 is 53.45 in-the-money.

CE of strike 170 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.10 0.00 0.00 0.00 0.00
12 Thu May 0.10 0.00 0.00 0.00 0.00
11 Wed May 0.10 0.00 0.00 0.00 0.00
10 Tue May 0.10 0.10 0.10 0.05 8.00
09 Mon May 0.20 0.20 0.20 0.20 1.00

Intrinsic value in this PE of strike 170 is of 53.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 47.00 0.00 0.00 0.00 0.00
12 Thu May 47.00 0.00 0.00 0.00 0.00
11 Wed May 47.00 0.00 0.00 0.00 0.00
10 Tue May 47.00 0.00 0.00 0.00 0.00
09 Mon May 47.00 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 173 strike 173 CE charts 173 PE charts

Call of strike 173 is 56.45 out-of-the-money, but PE of strike 173 is 56.45 in-the-money.

CE of strike 173 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 4.00 0.00 0.00 0.00 0.00
12 Thu May 4.00 0.00 0.00 0.00 0.00
11 Wed May 4.00 0.00 0.00 0.00 0.00
10 Tue May 4.00 0.00 0.00 0.00 0.00
09 Mon May 4.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 173 is of 56.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 52.40 0.00 0.00 0.00 0.00
12 Thu May 52.40 0.00 0.00 0.00 0.00
11 Wed May 52.40 0.00 0.00 0.00 0.00
10 Tue May 52.40 0.00 0.00 0.00 0.00
09 Mon May 52.40 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 175 strike 175 CE charts 175 PE charts

Call of strike 175 is 58.45 out-of-the-money, but PE of strike 175 is 58.45 in-the-money.

CE of strike 175 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 3.70 0.00 0.00 0.00 0.00
12 Thu May 3.70 0.00 0.00 0.00 0.00
11 Wed May 3.70 0.00 0.00 0.00 0.00
10 Tue May 3.70 0.00 0.00 0.00 0.00
09 Mon May 3.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 175 is of 58.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 54.60 0.00 0.00 0.00 0.00
12 Thu May 54.60 0.00 0.00 0.00 0.00
11 Wed May 54.60 0.00 0.00 0.00 0.00
10 Tue May 54.60 0.00 0.00 0.00 0.00
09 Mon May 54.60 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 178 strike 178 CE charts 178 PE charts

Call of strike 178 is 61.45 out-of-the-money, but PE of strike 178 is 61.45 in-the-money.

CE of strike 178 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 3.45 0.00 0.00 0.00 0.00
12 Thu May 3.45 0.00 0.00 0.00 0.00
11 Wed May 3.45 0.00 0.00 0.00 0.00
10 Tue May 3.45 0.00 0.00 0.00 0.00
09 Mon May 3.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 178 is of 61.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 56.80 0.00 0.00 0.00 0.00
12 Thu May 56.80 0.00 0.00 0.00 0.00
11 Wed May 56.80 0.00 0.00 0.00 0.00
10 Tue May 56.80 0.00 0.00 0.00 0.00
09 Mon May 56.80 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 180 strike 180 CE charts 180 PE charts

Call of strike 180 is 63.45 out-of-the-money, but PE of strike 180 is 63.45 in-the-money.

CE of strike 180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.10 0.00 0.00 0.00 0.00
12 Thu May 0.10 0.00 0.00 0.00 0.00
11 Wed May 0.10 0.00 0.00 0.00 0.00
10 Tue May 0.10 0.00 0.00 0.00 0.00
09 Mon May 0.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 180 is of 63.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 58.70 0.00 0.00 0.00 0.00
12 Thu May 58.70 0.00 0.00 0.00 0.00
11 Wed May 58.70 0.00 0.00 0.00 0.00
10 Tue May 58.70 0.00 0.00 0.00 0.00
09 Mon May 58.70 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 183 strike 183 CE charts 183 PE charts

Call of strike 183 is 66.45 out-of-the-money, but PE of strike 183 is 66.45 in-the-money.

CE of strike 183 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.95 0.00 0.00 0.00 0.00
12 Thu May 2.95 0.00 0.00 0.00 0.00
11 Wed May 2.95 0.00 0.00 0.00 0.00
10 Tue May 2.95 0.00 0.00 0.00 0.00
09 Mon May 2.95 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 183 is of 66.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 61.25 0.00 0.00 0.00 0.00
12 Thu May 61.25 0.00 0.00 0.00 0.00
11 Wed May 61.25 0.00 0.00 0.00 0.00
10 Tue May 61.25 0.00 0.00 0.00 0.00
09 Mon May 61.25 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 185 strike 185 CE charts 185 PE charts

Call of strike 185 is 68.45 out-of-the-money, but PE of strike 185 is 68.45 in-the-money.

CE of strike 185 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.75 0.00 0.00 0.00 0.00
12 Thu May 2.75 0.00 0.00 0.00 0.00
11 Wed May 2.75 0.00 0.00 0.00 0.00
10 Tue May 2.75 0.00 0.00 0.00 0.00
09 Mon May 2.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 185 is of 68.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 63.50 0.00 0.00 0.00 0.00
12 Thu May 63.50 0.00 0.00 0.00 0.00
11 Wed May 63.50 0.00 0.00 0.00 0.00
10 Tue May 63.50 0.00 0.00 0.00 0.00
09 Mon May 63.50 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 188 strike 188 CE charts 188 PE charts

Call of strike 188 is 71.45 out-of-the-money, but PE of strike 188 is 71.45 in-the-money.

CE of strike 188 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.55 0.00 0.00 0.00 0.00
12 Thu May 2.55 0.00 0.00 0.00 0.00
11 Wed May 2.55 0.00 0.00 0.00 0.00
10 Tue May 2.55 0.00 0.00 0.00 0.00
09 Mon May 2.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 188 is of 71.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 65.80 0.00 0.00 0.00 0.00
12 Thu May 65.80 0.00 0.00 0.00 0.00
11 Wed May 65.80 0.00 0.00 0.00 0.00
10 Tue May 65.80 0.00 0.00 0.00 0.00
09 Mon May 65.80 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 190 strike 190 CE charts 190 PE charts

Call of strike 190 is 73.45 out-of-the-money, but PE of strike 190 is 73.45 in-the-money.

CE of strike 190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.35 0.00 0.00 0.00 0.00
12 Thu May 2.35 0.00 0.00 0.00 0.00
11 Wed May 2.35 0.00 0.00 0.00 0.00
10 Tue May 2.35 0.00 0.00 0.00 0.00
09 Mon May 2.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 190 is of 73.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 68.05 0.00 0.00 0.00 0.00
12 Thu May 68.05 0.00 0.00 0.00 0.00
11 Wed May 68.05 0.00 0.00 0.00 0.00
10 Tue May 68.05 0.00 0.00 0.00 0.00
09 Mon May 68.05 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 193 strike 193 CE charts 193 PE charts

Call of strike 193 is 76.45 out-of-the-money, but PE of strike 193 is 76.45 in-the-money.

CE of strike 193 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.20 0.00 0.00 0.00 0.00
12 Thu May 2.20 0.00 0.00 0.00 0.00
11 Wed May 2.20 0.00 0.00 0.00 0.00
10 Tue May 2.20 0.00 0.00 0.00 0.00
09 Mon May 2.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 193 is of 76.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 70.35 0.00 0.00 0.00 0.00
12 Thu May 70.35 0.00 0.00 0.00 0.00
11 Wed May 70.35 0.00 0.00 0.00 0.00
10 Tue May 70.35 0.00 0.00 0.00 0.00
09 Mon May 70.35 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 195 strike 195 CE charts 195 PE charts

Call of strike 195 is 78.45 out-of-the-money, but PE of strike 195 is 78.45 in-the-money.

CE of strike 195 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 2.00 0.00 0.00 0.00 0.00
12 Thu May 2.00 0.00 0.00 0.00 0.00
11 Wed May 2.00 0.00 0.00 0.00 0.00
10 Tue May 2.00 0.00 0.00 0.00 0.00
09 Mon May 2.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 195 is of 78.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 72.70 0.00 0.00 0.00 0.00
12 Thu May 72.70 0.00 0.00 0.00 0.00
11 Wed May 72.70 0.00 0.00 0.00 0.00
10 Tue May 72.70 0.00 0.00 0.00 0.00
09 Mon May 72.70 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 198 strike 198 CE charts 198 PE charts

Call of strike 198 is 81.45 out-of-the-money, but PE of strike 198 is 81.45 in-the-money.

CE of strike 198 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.85 0.00 0.00 0.00 0.00
12 Thu May 1.85 0.00 0.00 0.00 0.00
11 Wed May 1.85 0.00 0.00 0.00 0.00
10 Tue May 1.85 0.00 0.00 0.00 0.00
09 Mon May 1.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 198 is of 81.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 75.00 0.00 0.00 0.00 0.00
12 Thu May 75.00 0.00 0.00 0.00 0.00
11 Wed May 75.00 0.00 0.00 0.00 0.00
10 Tue May 75.00 0.00 0.00 0.00 0.00
09 Mon May 75.00 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 200 strike 200 CE charts 200 PE charts

Call of strike 200 is 83.45 out-of-the-money, but PE of strike 200 is 83.45 in-the-money.

CE of strike 200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 0.10 0.00 0.00 0.00 0.00
12 Thu May 0.10 0.10 0.10 0.10 1.00
11 Wed May 0.10 0.00 0.00 0.00 0.00
10 Tue May 0.10 0.00 0.00 0.00 0.00
09 Mon May 0.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 200 is of 83.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 78.00 0.00 0.00 0.00 0.00
12 Thu May 78.00 0.00 0.00 0.00 0.00
11 Wed May 78.00 0.00 0.00 0.00 0.00
10 Tue May 78.00 0.00 0.00 0.00 0.00
09 Mon May 78.00 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 203 strike 203 CE charts 203 PE charts

Call of strike 203 is 86.45 out-of-the-money, but PE of strike 203 is 86.45 in-the-money.

CE of strike 203 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 1.60 0.00 0.00 0.00 0.00
12 Thu May 1.60 0.00 0.00 0.00 0.00
11 Wed May 1.60 0.00 0.00 0.00 0.00
10 Tue May 1.60 0.00 0.00 0.00 0.00
09 Mon May 1.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 203 is of 86.45 rupees.

Date PE Premium Open High Low Open Interest
13 Fri May 79.70 0.00 0.00 0.00 0.00
12 Thu May 79.70 0.00 0.00 0.00 0.00
11 Wed May 79.70 0.00 0.00 0.00 0.00
10 Tue May 79.70 0.00 0.00 0.00 0.00
09 Mon May 79.70 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) in-the-money Calls, out-the-money Puts

Rbl Bank (RBLBANK) 115 strike 115 CE charts 115 PE charts

Call of strike 115 is 1.55 in-of-the-money, but PE of strike 115 is 1.55 out-the-money.

CE of strike 115 has 1.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 3.85 2.85 5.85 2.85 5181.00
12 Thu May 2.35 2.75 2.80 1.95 1279.00
11 Wed May 3.35 5.20 5.60 2.70 2400.00
10 Tue May 5.15 4.35 6.35 3.85 3624.00
09 Mon May 4.35 5.05 5.65 3.20 795.00

PE of strike 115 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 7.70 7.55 10.25 5.95 884.00
12 Thu May 15.15 10.75 16.00 10.75 155.00
11 Wed May 9.55 6.00 12.80 6.00 398.00
10 Tue May 6.65 6.05 7.60 4.95 397.00
09 Mon May 6.60 6.10 8.50 5.80 457.00

Rbl Bank (RBLBANK) 113 strike 113 CE charts 113 PE charts

Call of strike 113 is 3.55 in-of-the-money, but PE of strike 113 is 3.55 out-the-money.

CE of strike 113 has 3.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 4.85 4.00 7.20 3.95 1290.00
12 Thu May 2.85 3.25 3.45 2.45 258.00
11 Wed May 4.10 6.90 6.90 3.35 564.00
10 Tue May 6.35 5.90 7.80 4.85 308.00
09 Mon May 5.55 5.10 5.90 4.10 473.00

PE of strike 113 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 6.20 6.00 8.55 4.75 867.00
12 Thu May 13.10 10.45 13.95 9.60 42.00
11 Wed May 7.85 5.10 10.70 5.10 324.00
10 Tue May 5.35 5.00 6.10 3.95 329.00
09 Mon May 5.15 4.75 6.85 4.50 154.00

Rbl Bank (RBLBANK) 110 strike 110 CE charts 110 PE charts

Call of strike 110 is 6.55 in-of-the-money, but PE of strike 110 is 6.55 out-the-money.

CE of strike 110 has 6.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 6.00 5.10 8.75 4.80 5063.00
12 Thu May 3.45 4.55 4.55 3.00 2136.00
11 Wed May 5.15 8.00 8.05 4.00 1940.00
10 Tue May 7.70 6.90 9.35 6.15 740.00
09 Mon May 6.90 8.25 8.25 5.20 698.00

PE of strike 110 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 4.95 5.50 7.00 3.70 4579.00
12 Thu May 11.35 7.35 12.10 7.35 467.00
11 Wed May 6.35 4.20 9.05 4.00 1502.00
10 Tue May 4.25 4.55 4.85 3.10 720.00
09 Mon May 4.05 3.90 5.60 3.50 1217.00

Rbl Bank (RBLBANK) 108 strike 108 CE charts 108 PE charts

Call of strike 108 is 8.55 in-of-the-money, but PE of strike 108 is 8.55 out-the-money.

CE of strike 108 has 8.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 7.50 4.75 10.20 4.75 470.00
12 Thu May 4.30 5.00 5.35 3.80 392.00
11 Wed May 6.25 6.25 6.85 5.00 96.00
10 Tue May 24.40 0.00 0.00 0.00 0.00
09 Mon May 24.40 0.00 0.00 0.00 0.00

PE of strike 108 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 3.95 4.45 5.65 3.00 622.00
12 Thu May 9.65 6.05 10.40 6.05 207.00
11 Wed May 5.10 3.25 7.70 3.25 434.00
10 Tue May 3.35 3.15 3.80 2.45 111.00
09 Mon May 3.15 3.30 4.40 2.75 147.00

Rbl Bank (RBLBANK) 105 strike 105 CE charts 105 PE charts

Call of strike 105 is 11.55 in-of-the-money, but PE of strike 105 is 11.55 out-the-money.

CE of strike 105 has 11.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 9.30 7.55 12.30 7.45 791.00
12 Thu May 5.20 6.45 6.60 4.75 1074.00
11 Wed May 7.75 11.05 11.05 6.20 225.00
10 Tue May 9.60 11.95 13.85 9.35 7.00
09 Mon May 10.35 10.00 10.40 8.00 13.00

PE of strike 105 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 3.15 5.25 5.25 2.35 2035.00
12 Thu May 8.05 5.05 8.85 4.85 995.00
11 Wed May 4.05 2.30 6.40 2.30 1896.00
10 Tue May 2.65 2.60 2.95 1.85 311.00
09 Mon May 2.60 2.40 3.45 2.10 350.00

Rbl Bank (RBLBANK) 103 strike 103 CE charts 103 PE charts

Call of strike 103 is 13.55 in-of-the-money, but PE of strike 103 is 13.55 out-the-money.

CE of strike 103 has 13.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 11.70 9.90 14.00 9.05 172.00
12 Thu May 6.30 6.65 8.40 5.80 127.00
11 Wed May 27.50 0.00 0.00 0.00 0.00
10 Tue May 27.50 0.00 0.00 0.00 0.00
09 Mon May 27.50 0.00 0.00 0.00 0.00

PE of strike 103 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 2.45 4.20 4.20 1.80 436.00
12 Thu May 6.70 4.80 7.40 3.90 430.00
11 Wed May 3.15 2.10 5.10 1.95 204.00
10 Tue May 2.10 1.90 2.20 1.40 44.00
09 Mon May 1.95 2.80 2.80 1.65 105.00

Rbl Bank (RBLBANK) 100 strike 100 CE charts 100 PE charts

Call of strike 100 is 16.55 in-of-the-money, but PE of strike 100 is 16.55 out-the-money.

CE of strike 100 has 16.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 13.30 10.00 16.10 10.00 366.00
12 Thu May 7.75 9.00 9.80 7.05 655.00
11 Wed May 11.05 13.00 13.00 8.80 164.00
10 Tue May 17.00 15.50 17.00 13.05 9.00
09 Mon May 14.50 15.35 15.35 11.80 25.00

PE of strike 100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 2.00 5.00 5.00 1.45 3990.00
12 Thu May 5.60 3.00 6.20 3.00 3905.00
11 Wed May 2.40 1.65 4.05 1.25 2599.00
10 Tue May 1.65 1.50 1.70 1.10 715.00
09 Mon May 1.50 1.25 2.00 1.15 729.00

Rbl Bank (RBLBANK) 98 strike 98 CE charts 98 PE charts

Call of strike 98 is 18.55 in-of-the-money, but PE of strike 98 is 18.55 out-the-money.

CE of strike 98 has 18.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 30.90 0.00 0.00 0.00 0.00
12 Thu May 30.90 0.00 0.00 0.00 0.00
11 Wed May 30.90 0.00 0.00 0.00 0.00
10 Tue May 30.90 0.00 0.00 0.00 0.00
09 Mon May 30.90 0.00 0.00 0.00 0.00

PE of strike 98 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.65 1.75 2.30 1.10 255.00
12 Thu May 4.55 2.90 5.10 2.45 185.00
11 Wed May 1.85 2.65 3.15 1.45 155.00
10 Tue May 0.90 0.90 0.90 0.90 1.00
09 Mon May 5.05 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 95 strike 95 CE charts 95 PE charts

Call of strike 95 is 21.55 in-of-the-money, but PE of strike 95 is 21.55 out-the-money.

CE of strike 95 has 21.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 32.65 0.00 0.00 0.00 0.00
12 Thu May 32.65 0.00 0.00 0.00 0.00
11 Wed May 32.65 0.00 0.00 0.00 0.00
10 Tue May 32.65 0.00 0.00 0.00 0.00
09 Mon May 32.65 0.00 0.00 0.00 0.00

PE of strike 95 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.30 1.20 1.80 0.85 910.00
12 Thu May 3.75 1.65 4.20 1.65 1043.00
11 Wed May 1.35 0.85 2.55 0.80 1076.00
10 Tue May 0.95 0.65 0.95 0.60 145.00
09 Mon May 0.85 1.00 1.05 0.60 96.00

Rbl Bank (RBLBANK) 93 strike 93 CE charts 93 PE charts

Call of strike 93 is 23.55 in-of-the-money, but PE of strike 93 is 23.55 out-the-money.

CE of strike 93 has 23.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 34.50 0.00 0.00 0.00 0.00
12 Thu May 34.50 0.00 0.00 0.00 0.00
11 Wed May 34.50 0.00 0.00 0.00 0.00
10 Tue May 34.50 0.00 0.00 0.00 0.00
09 Mon May 34.50 0.00 0.00 0.00 0.00

PE of strike 93 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.05 0.80 1.45 0.75 179.00
12 Thu May 3.05 1.55 3.40 1.55 142.00
11 Wed May 0.55 0.00 0.00 0.00 0.00
10 Tue May 0.55 0.00 0.00 0.00 0.00
09 Mon May 0.55 0.55 0.55 0.55 1.00

Rbl Bank (RBLBANK) 90 strike 90 CE charts 90 PE charts

Call of strike 90 is 26.55 in-of-the-money, but PE of strike 90 is 26.55 out-the-money.

CE of strike 90 has 26.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 36.40 0.00 0.00 0.00 0.00
12 Thu May 36.40 0.00 0.00 0.00 0.00
11 Wed May 36.40 0.00 0.00 0.00 0.00
10 Tue May 36.40 0.00 0.00 0.00 0.00
09 Mon May 36.40 0.00 0.00 0.00 0.00

PE of strike 90 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.85 1.25 1.25 0.55 891.00
12 Thu May 2.55 1.00 2.85 1.00 1309.00
11 Wed May 0.80 0.40 1.60 0.40 1231.00
10 Tue May 0.50 0.40 0.50 0.35 89.00
09 Mon May 0.45 0.25 0.60 0.25 224.00

Rbl Bank (RBLBANK) 88 strike 88 CE charts 88 PE charts

Call of strike 88 is 28.55 in-of-the-money, but PE of strike 88 is 28.55 out-the-money.

CE of strike 88 has 28.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 38.40 0.00 0.00 0.00 0.00
12 Thu May 38.40 0.00 0.00 0.00 0.00
11 Wed May 38.40 0.00 0.00 0.00 0.00
10 Tue May 38.40 0.00 0.00 0.00 0.00
09 Mon May 38.40 0.00 0.00 0.00 0.00

PE of strike 88 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 2.65 0.00 0.00 0.00 0.00
12 Thu May 2.65 0.00 0.00 0.00 0.00
11 Wed May 2.65 0.00 0.00 0.00 0.00
10 Tue May 2.65 0.00 0.00 0.00 0.00
09 Mon May 2.65 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 85 strike 85 CE charts 85 PE charts

Call of strike 85 is 31.55 in-of-the-money, but PE of strike 85 is 31.55 out-the-money.

CE of strike 85 has 31.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 40.40 0.00 0.00 0.00 0.00
12 Thu May 40.40 0.00 0.00 0.00 0.00
11 Wed May 40.40 0.00 0.00 0.00 0.00
10 Tue May 40.40 0.00 0.00 0.00 0.00
09 Mon May 40.40 0.00 0.00 0.00 0.00

PE of strike 85 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.60 0.55 0.85 0.45 337.00
12 Thu May 1.75 0.75 1.85 0.70 216.00
11 Wed May 0.40 0.00 0.00 0.00 0.00
10 Tue May 0.40 0.00 0.00 0.00 0.00
09 Mon May 0.40 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 83 strike 83 CE charts 83 PE charts

Call of strike 83 is 33.55 in-of-the-money, but PE of strike 83 is 33.55 out-the-money.

CE of strike 83 has 33.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 42.50 0.00 0.00 0.00 0.00
12 Thu May 42.50 0.00 0.00 0.00 0.00
11 Wed May 42.50 0.00 0.00 0.00 0.00
10 Tue May 42.50 0.00 0.00 0.00 0.00
09 Mon May 42.50 0.00 0.00 0.00 0.00

PE of strike 83 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.55 0.45 0.70 0.40 111.00
12 Thu May 1.35 0.50 1.45 0.50 175.00
11 Wed May 0.40 0.30 0.60 0.30 67.00
10 Tue May 0.10 0.00 0.00 0.00 0.00
09 Mon May 0.10 0.00 0.00 0.00 0.00

Rbl Bank (RBLBANK) 80 strike 80 CE charts 80 PE charts

Call of strike 80 is 36.55 in-of-the-money, but PE of strike 80 is 36.55 out-the-money.

CE of strike 80 has 36.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 44.60 0.00 0.00 0.00 0.00
12 Thu May 44.60 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 80 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.40 0.60 0.65 0.30 453.00
12 Thu May 1.10 0.50 1.15 0.50 304.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Rbl Bank (RBLBANK) 78 strike 78 CE charts 78 PE charts

Call of strike 78 is 38.55 in-of-the-money, but PE of strike 78 is 38.55 out-the-money.

CE of strike 78 has 38.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 46.80 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 78 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 1.20 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Rbl Bank (RBLBANK) 75 strike 75 CE charts 75 PE charts

Call of strike 75 is 41.55 in-of-the-money, but PE of strike 75 is 41.55 out-the-money.

CE of strike 75 has 41.55 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Fri May 49.05 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 75 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Fri May 0.25 0.25 0.25 0.25 2.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan