Rbl Bank (RBLBANK) option chain analysis (28 Jan)
Rbl Bank (RBLBANK) option chain analysis 28 Jan 2021 expiry
Rbl Bank (RBLBANK)
Stock of Rbl Bank closed at 253.90, opened at 254.00 and traded inside a range of 251.55 and 259.75 with a volume of 139.58 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Fri Jan | 253.90 | 254.00 | 259.75 | 251.55 | 139.58 lakhs |
| 14 Thu Jan | 254.20 | 256.30 | 258.95 | 253.05 | 97.64 lakhs |
| 13 Wed Jan | 254.40 | 258.35 | 263.60 | 247.20 | 175.72 lakhs |
| 12 Tue Jan | 257.50 | 253.00 | 263.10 | 249.70 | 140.59 lakhs |
| 11 Mon Jan | 255.95 | 266.75 | 267.00 | 254.90 | 129.33 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
Rbl Bank has a LOT size of 1200
Call of strike 260.00 has highest open interest of 1848000 with 1540.00 total contracts traded, and a volume of 2383800000 and is trading at a premium of 10.80 Click here to view RBLBANK 260.00 Call price analysis
Put of strike 240.00 has highest open interest of 760800 with 634.00 total contracts traded, and a volume of 1545120000 and is trading at a premium of 8.15 Click here to view RBLBANK 240.00 Put price analysis
Most active RBLBANK Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| RBLBANK 260 CE | 10.80 | 1848000 | 1540.00 | 23838 lakhs |
| RBLBANK 270 CE | 7.70 | 1095600 | 913.00 | 19731.6 lakhs |
| RBLBANK 240 PE | 8.15 | 760800 | 634.00 | 15451.2 lakhs |
| RBLBANK 250 PE | 12.40 | 746400 | 622.00 | 10161.6 lakhs |
| RBLBANK 265 CE | 9.10 | 744000 | 620.00 | 6264 lakhs |
| RBLBANK 280 CE | 5.40 | 540000 | 450.00 | 11449.2 lakhs |
| RBLBANK 235 PE | 6.35 | 526800 | 439.00 | 9952.8 lakhs |
| RBLBANK 300 CE | 2.70 | 417600 | 348.00 | 10579.2 lakhs |
| RBLBANK 255 CE | 12.75 | 349200 | 291.00 | 3897.6 lakhs |
| RBLBANK 250 CE | 15.15 | 345600 | 288.00 | 6507.6 lakhs |
| RBLBANK 220 PE | 2.95 | 308400 | 257.00 | 5185.2 lakhs |
| RBLBANK 230 PE | 5.05 | 300000 | 250.00 | 6438 lakhs |
| RBLBANK 245 PE | 10.10 | 235200 | 196.00 | 3619.2 lakhs |
| RBLBANK 290 CE | 3.80 | 223200 | 186.00 | 6194.4 lakhs |
| RBLBANK 275 CE | 6.40 | 193200 | 161.00 | 5324.4 lakhs |
| RBLBANK 285 CE | 4.55 | 160800 | 134.00 | 2192.4 lakhs |
| RBLBANK 210 PE | 1.65 | 142800 | 119.00 | 3758.4 lakhs |
| RBLBANK 260 PE | 18.35 | 106800 | 89.00 | 6577.2 lakhs |
| RBLBANK 200 PE | 0.90 | 87600 | 73.00 | 6507.6 lakhs |
| RBLBANK 255 PE | 15.30 | 73200 | 61.00 | 2192.4 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
RBLBANK in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 250 CE | 15.15 | 15.80 | 18.55 | 13.50 | 345600 | 288.00 | 6507.6 lakhs |
| RBLBANK 245 CE | 17.90 | 20.90 | 20.90 | 17.65 | 4800 | 4.00 | 1426.8 lakhs |
| RBLBANK 240 CE | 20.75 | 20.50 | 24.50 | 19.60 | 30000 | 25.00 | 5776.8 lakhs |
| RBLBANK 235 CE | 24.60 | 27.90 | 27.90 | 24.55 | 7200 | 6.00 | 7586.4 lakhs |
| RBLBANK 230 CE | 27.45 | 31.75 | 31.75 | 26.60 | 16800 | 14.00 | 2331.6 lakhs |
| RBLBANK 225 CE | 37.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 417.6 lakhs |
| RBLBANK 220 CE | 35.05 | 36.05 | 37.75 | 35.05 | 12000 | 10.00 | 696 lakhs |
| RBLBANK 215 CE | 44.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104.4 lakhs |
| RBLBANK 210 CE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 556.8 lakhs |
| RBLBANK 205 CE | 19.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 200 CE | 58.00 | 58.30 | 58.30 | 58.00 | 2400 | 2.00 | 1914 lakhs |
| RBLBANK 195 CE | 50.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 69.6 lakhs |
| RBLBANK 190 CE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 185 CE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 180 CE | 27.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 175 CE | 29.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 170 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 165 CE | 33.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 160 CE | 36.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 155 CE | 39.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 150 CE | 41.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 145 CE | 44.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 140 CE | 47.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 135 CE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 130 CE | 54.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 125 CE | 57.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 120 CE | 61.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Call (CE) of strike 250.00 has an intrinsic value of 3.9 rupees
RBLBANK Call (CE) of strike 245.00 has an intrinsic value of 8.9 rupees
RBLBANK out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 255 CE | 12.75 | 13.10 | 15.90 | 11.85 | 349200 | 291.00 | 3897.6 lakhs |
| RBLBANK 260 CE | 10.80 | 11.20 | 13.50 | 9.65 | 1848000 | 1540.00 | 23838 lakhs |
| RBLBANK 265 CE | 9.10 | 9.85 | 11.40 | 8.00 | 744000 | 620.00 | 6264 lakhs |
| RBLBANK 270 CE | 7.70 | 8.10 | 9.60 | 6.85 | 1095600 | 913.00 | 19731.6 lakhs |
| RBLBANK 275 CE | 6.40 | 7.10 | 8.00 | 5.80 | 193200 | 161.00 | 5324.4 lakhs |
| RBLBANK 280 CE | 5.40 | 5.35 | 6.70 | 4.80 | 540000 | 450.00 | 11449.2 lakhs |
| RBLBANK 285 CE | 4.55 | 4.00 | 5.55 | 4.00 | 160800 | 134.00 | 2192.4 lakhs |
| RBLBANK 290 CE | 3.80 | 3.50 | 4.60 | 3.45 | 223200 | 186.00 | 6194.4 lakhs |
| RBLBANK 295 CE | 3.25 | 3.70 | 4.80 | 3.25 | 7200 | 6.00 | 661.2 lakhs |
| RBLBANK 300 CE | 2.70 | 2.75 | 3.25 | 2.45 | 417600 | 348.00 | 10579.2 lakhs |
| RBLBANK 305 CE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 174 lakhs |
| RBLBANK 310 CE | 1.95 | 2.20 | 2.25 | 1.90 | 10800 | 9.00 | 2505.6 lakhs |
| RBLBANK 315 CE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 626.4 lakhs |
| RBLBANK 320 CE | 1.45 | 1.70 | 1.70 | 1.30 | 28800 | 24.00 | 2679.6 lakhs |
RBLBANK Call (CE) of strike 255.00 has an intrinsic value of 0 rupees
RBLBANK Call (CE) of strike 260.00 has an intrinsic value of 0 rupees
RBLBANK in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 255 PE | 15.30 | 15.50 | 15.70 | 12.20 | 73200 | 61.00 | 2192.4 lakhs |
| RBLBANK 260 PE | 18.35 | 18.35 | 19.50 | 14.55 | 106800 | 89.00 | 6577.2 lakhs |
| RBLBANK 265 PE | 19.90 | 18.05 | 19.90 | 18.00 | 4800 | 4.00 | 1879.2 lakhs |
| RBLBANK 270 PE | 24.65 | 21.30 | 24.80 | 21.15 | 18000 | 15.00 | 2262 lakhs |
| RBLBANK 275 PE | 88.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 280 PE | 32.50 | 32.50 | 32.50 | 32.50 | 3600 | 3.00 | 417.6 lakhs |
| RBLBANK 285 PE | 84.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 290 PE | 88.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 295 PE | 83.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 300 PE | 87.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 305 PE | 86.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 310 PE | 84.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 315 PE | 84.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 320 PE | 84.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Put (PE) of strike 255.00 has an intrinsic value of 1.1 rupees
RBLBANK Put (PE) of strike 260.00 has an intrinsic value of 6.1 rupees
RBLBANK out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 250 PE | 12.40 | 13.05 | 13.50 | 9.80 | 746400 | 622.00 | 10161.6 lakhs |
| RBLBANK 245 PE | 10.10 | 13.50 | 13.50 | 7.75 | 235200 | 196.00 | 3619.2 lakhs |
| RBLBANK 240 PE | 8.15 | 7.55 | 9.10 | 6.25 | 760800 | 634.00 | 15451.2 lakhs |
| RBLBANK 235 PE | 6.35 | 6.45 | 7.10 | 4.80 | 526800 | 439.00 | 9952.8 lakhs |
| RBLBANK 230 PE | 5.05 | 5.15 | 5.65 | 3.80 | 300000 | 250.00 | 6438 lakhs |
| RBLBANK 225 PE | 3.80 | 4.80 | 4.80 | 3.80 | 6000 | 5.00 | 1948.8 lakhs |
| RBLBANK 220 PE | 2.95 | 2.85 | 3.45 | 2.25 | 308400 | 257.00 | 5185.2 lakhs |
| RBLBANK 215 PE | 2.45 | 6.00 | 6.45 | 2.25 | 18000 | 15.00 | 1566 lakhs |
| RBLBANK 210 PE | 1.65 | 1.55 | 2.10 | 1.30 | 142800 | 119.00 | 3758.4 lakhs |
| RBLBANK 205 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 243.6 lakhs |
| RBLBANK 200 PE | 0.90 | 0.80 | 1.10 | 0.65 | 87600 | 73.00 | 6507.6 lakhs |
| RBLBANK 195 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 69.6 lakhs |
| RBLBANK 190 PE | 0.55 | 0.60 | 0.60 | 0.35 | 4800 | 4.00 | 1461.6 lakhs |
| RBLBANK 185 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104.4 lakhs |
| RBLBANK 180 PE | 0.40 | 0.35 | 0.40 | 0.35 | 7200 | 6.00 | 1496.4 lakhs |
| RBLBANK 175 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 69.6 lakhs |
| RBLBANK 170 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 104.4 lakhs |
| RBLBANK 165 PE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 160 PE | 20.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 155 PE | 17.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 150 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 145 PE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 140 PE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 135 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 130 PE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 125 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 120 PE | 5.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Put (PE) of strike 250.00 has an intrinsic value of 0 rupees
RBLBANK Put (PE) of strike 245.00 has an intrinsic value of 0 rupees
