BullFO

Rbl Bank (RBLBANK) option chain analysis (29 Apr)

Rbl Bank (RBLBANK) option chain analysis 29 Apr 2021 expiry

Rbl Bank (RBLBANK)

Stock of Rbl Bank closed at 193.65, opened at 191.40 and traded inside a range of 186.65 and 195.30 with a volume of 221.57 lakhs.

Date Close Open High Low Volume
13 Tue Apr 193.65 191.40 195.30 186.65 221.57 lakhs
12 Mon Apr 188.65 205.00 205.80 183.00 418.06 lakhs
09 Fri Apr 211.05 212.00 215.60 209.00 81.71 lakhs
08 Thu Apr 213.25 217.75 218.70 212.40 113.8 lakhs
07 Wed Apr 216.20 212.00 217.90 210.00 140.81 lakhs
  • Price action analysis of RBLBANK based on a short term time period is

  • Price action analysis of RBLBANK based on a short to mid term time period is

nse chart

Rbl Bank has a LOT size of 1200

Call of strike 200.00 has highest open interest of 1444800 with 1204.00 total contracts traded, and a volume of 1552080000 and is trading at a premium of 7.00 Click here to view RBLBANK 200.00 Call price analysis

Put of strike 180.00 has highest open interest of 859200 with 716.00 total contracts traded, and a volume of 1398960000 and is trading at a premium of 4.00 Click here to view RBLBANK 180.00 Put price analysis

Most active RBLBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
RBLBANK 200 CE 7.00 1444800 1204.00 15520.8 lakhs
RBLBANK 210 CE 4.15 1021200 851.00 17608.8 lakhs
RBLBANK 190 CE 11.70 960000 800.00 7168.8 lakhs
RBLBANK 180 PE 4.00 859200 716.00 13989.6 lakhs
RBLBANK 220 CE 2.65 852000 710.00 26134.8 lakhs
RBLBANK 195 CE 9.10 711600 593.00 3306 lakhs
RBLBANK 190 PE 7.25 627600 523.00 10822.8 lakhs
RBLBANK 160 PE 1.25 626400 522.00 3375.6 lakhs
RBLBANK 170 PE 2.15 572400 477.00 6472.8 lakhs
RBLBANK 230 CE 1.70 411600 343.00 19766.4 lakhs
RBLBANK 185 PE 5.35 405600 338.00 4802.4 lakhs
RBLBANK 205 CE 5.45 374400 312.00 3897.6 lakhs
RBLBANK 215 CE 3.30 364800 304.00 9361.2 lakhs
RBLBANK 240 CE 1.20 339600 283.00 14998.8 lakhs
RBLBANK 165 PE 1.60 214800 179.00 2331.6 lakhs
RBLBANK 175 PE 2.95 206400 172.00 2366.4 lakhs
RBLBANK 195 PE 9.60 186000 155.00 3723.6 lakhs
RBLBANK 225 CE 2.15 180000 150.00 10857.6 lakhs
RBLBANK 250 CE 0.90 174000 145.00 18722.4 lakhs
RBLBANK 200 PE 12.40 150000 125.00 15277.2 lakhs

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

chart RBLBANK

RBLBANK in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 190 CE 11.70 12.20 13.10 8.45 960000 800.00 7168.8 lakhs
RBLBANK 185 CE 14.90 14.00 16.15 11.00 79200 66.00 1844.4 lakhs
RBLBANK 180 CE 19.00 18.70 19.35 13.70 50400 42.00 1600.8 lakhs
RBLBANK 175 CE 55.15 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 170 CE 24.65 0.00 0.00 0.00 0 0.00 69.6 lakhs
RBLBANK 165 CE 61.75 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 160 CE 65.30 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 155 CE 68.95 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 150 CE 72.70 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 145 CE 76.60 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 140 CE 80.65 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Call (CE) of strike 190.00 has an intrinsic value of 3.65 rupees

 chart RBLBANK 190.00 CE

RBLBANK Call (CE) of strike 185.00 has an intrinsic value of 8.65 rupees

 chart RBLBANK 185.00 CE

RBLBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 195 CE 9.10 9.35 10.45 6.65 711600 593.00 3306 lakhs
RBLBANK 200 CE 7.00 7.25 8.10 5.10 1444800 1204.00 15520.8 lakhs
RBLBANK 205 CE 5.45 6.05 6.30 4.00 374400 312.00 3897.6 lakhs
RBLBANK 210 CE 4.15 4.45 4.90 3.05 1021200 851.00 17608.8 lakhs
RBLBANK 215 CE 3.30 3.50 3.65 2.50 364800 304.00 9361.2 lakhs
RBLBANK 220 CE 2.65 3.15 3.20 2.00 852000 710.00 26134.8 lakhs
RBLBANK 225 CE 2.15 1.95 2.40 1.70 180000 150.00 10857.6 lakhs
RBLBANK 230 CE 1.70 1.95 2.05 1.35 411600 343.00 19766.4 lakhs
RBLBANK 235 CE 1.45 1.65 1.65 1.15 22800 19.00 2436 lakhs
RBLBANK 240 CE 1.20 1.30 1.45 1.00 339600 283.00 14998.8 lakhs
RBLBANK 245 CE 1.15 1.15 1.15 1.05 4800 4.00 1809.6 lakhs
RBLBANK 250 CE 0.90 1.05 1.10 0.80 174000 145.00 18722.4 lakhs
RBLBANK 255 CE 0.90 0.55 0.90 0.55 3600 3.00 556.8 lakhs
RBLBANK 260 CE 0.70 0.60 0.95 0.60 10800 9.00 6368.4 lakhs
RBLBANK 265 CE 1.20 0.00 0.00 0.00 0 0.00 34.8 lakhs
RBLBANK 270 CE 0.50 0.55 0.55 0.35 24000 20.00 2818.8 lakhs
RBLBANK 275 CE 0.40 0.40 0.40 0.40 2400 2.00 139.2 lakhs
RBLBANK 280 CE 0.55 0.00 0.00 0.00 0 0.00 870 lakhs
RBLBANK 285 CE 13.50 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 290 CE 0.35 0.35 0.35 0.35 1200 1.00 696 lakhs
RBLBANK 295 CE 11.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 300 CE 0.25 0.00 0.00 0.00 0 0.00 1392 lakhs
RBLBANK 305 CE 10.25 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 310 CE 9.60 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 315 CE 0.15 0.00 0.00 0.00 0 0.00 34.8 lakhs

RBLBANK Call (CE) of strike 195.00 has an intrinsic value of 0 rupees

 chart RBLBANK 195.00 CE

RBLBANK Call (CE) of strike 200.00 has an intrinsic value of 0 rupees

 chart RBLBANK 200.00 CE

RBLBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 195 PE 9.60 12.00 14.45 8.70 186000 155.00 3723.6 lakhs
RBLBANK 200 PE 12.40 14.50 18.30 11.30 150000 125.00 15277.2 lakhs
RBLBANK 205 PE 15.75 17.50 21.30 14.80 26400 22.00 3306 lakhs
RBLBANK 210 PE 19.50 23.30 26.25 18.20 37200 31.00 10057.2 lakhs
RBLBANK 215 PE 23.55 27.15 27.15 22.85 6000 5.00 2401.2 lakhs
RBLBANK 220 PE 28.30 30.00 34.90 28.30 16800 14.00 6194.4 lakhs
RBLBANK 225 PE 40.00 0.00 0.00 0.00 0 0.00 800.4 lakhs
RBLBANK 230 PE 39.10 41.60 41.60 39.10 4800 4.00 2192.4 lakhs
RBLBANK 235 PE 23.40 0.00 0.00 0.00 0 0.00 417.6 lakhs
RBLBANK 240 PE 46.70 48.85 48.85 46.70 2400 2.00 1078.8 lakhs
RBLBANK 245 PE 50.75 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 250 PE 63.20 0.00 0.00 0.00 0 0.00 1357.2 lakhs
RBLBANK 255 PE 57.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 260 PE 56.00 0.00 0.00 0.00 0 0.00 139.2 lakhs
RBLBANK 265 PE 65.15 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 270 PE 69.00 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 275 PE 72.85 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 280 PE 76.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 285 PE 80.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 290 PE 84.90 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 295 PE 89.00 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 300 PE 93.20 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 305 PE 97.40 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 310 PE 101.65 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 315 PE 106.00 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Put (PE) of strike 195.00 has an intrinsic value of 1.35 rupees

 chart RBLBANK 195.00 PE

RBLBANK Put (PE) of strike 200.00 has an intrinsic value of 6.35 rupees

 chart RBLBANK 200.00 PE

RBLBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 190 PE 7.25 9.75 11.60 6.50 627600 523.00 10822.8 lakhs
RBLBANK 185 PE 5.35 6.90 8.90 4.90 405600 338.00 4802.4 lakhs
RBLBANK 180 PE 4.00 6.40 6.90 3.75 859200 716.00 13989.6 lakhs
RBLBANK 175 PE 2.95 4.65 5.10 2.75 206400 172.00 2366.4 lakhs
RBLBANK 170 PE 2.15 3.55 4.20 2.00 572400 477.00 6472.8 lakhs
RBLBANK 165 PE 1.60 2.10 2.80 1.50 214800 179.00 2331.6 lakhs
RBLBANK 160 PE 1.25 2.90 2.90 1.15 626400 522.00 3375.6 lakhs
RBLBANK 155 PE 1.50 1.50 1.50 1.50 1200 1.00 104.4 lakhs
RBLBANK 150 PE 0.90 1.00 1.30 0.70 39600 33.00 1879.2 lakhs
RBLBANK 145 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 140 PE 0.70 1.90 1.90 0.70 10800 9.00 730.8 lakhs

RBLBANK Put (PE) of strike 190.00 has an intrinsic value of 0 rupees

 chart RBLBANK 190.00 PE

RBLBANK Put (PE) of strike 185.00 has an intrinsic value of 0 rupees

 chart RBLBANK 185.00 PE