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
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
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
RBLBANK Call (CE) of strike 185.00 has an intrinsic value of 8.65 rupees
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
RBLBANK Call (CE) of strike 200.00 has an intrinsic value of 0 rupees
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
RBLBANK Put (PE) of strike 200.00 has an intrinsic value of 6.35 rupees
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
RBLBANK Put (PE) of strike 185.00 has an intrinsic value of 0 rupees
