Rbl Bank (RBLBANK) option chain analysis (29 Jul)
Rbl Bank (RBLBANK) option chain analysis 29 Jul 2021 expiry
Rbl Bank (RBLBANK)
Stock of Rbl Bank closed at 204.50, opened at 206.00 and traded inside a range of 203.80 and 206.85 with a volume of 41.72 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 204.50 | 206.00 | 206.85 | 203.80 | 41.72 lakhs |
| 22 Thu Jul | 205.00 | 207.65 | 208.15 | 204.00 | 48.88 lakhs |
| 20 Tue Jul | 204.15 | 209.00 | 209.30 | 201.75 | 93.19 lakhs |
| 19 Mon Jul | 209.30 | 211.00 | 213.50 | 208.20 | 84.96 lakhs |
| 16 Fri Jul | 214.85 | 215.35 | 217.25 | 214.15 | 49.68 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 2900
Call of strike 210.00 has highest open interest of 2514300 with 867.00 total contracts traded, and a volume of 7594230000 and is trading at a premium of 2.00 Click here to view RBLBANK 210.00 Call price analysis
Put of strike 200.00 has highest open interest of 1302100 with 449.00 total contracts traded, and a volume of 4356380000 and is trading at a premium of 2.20 Click here to view RBLBANK 200.00 Put price analysis
Most active RBLBANK Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| RBLBANK 210 CE | 2.00 | 2514300 | 867.00 | 75942.3 lakhs |
| RBLBANK 220 CE | 0.80 | 2392500 | 825.00 | 92341.8 lakhs |
| RBLBANK 230 CE | 0.50 | 2363500 | 815.00 | 120599.4 lakhs |
| RBLBANK 215 CE | 1.20 | 2169200 | 748.00 | 60299.7 lakhs |
| RBLBANK 205 CE | 3.55 | 2059000 | 710.00 | 23127.5 lakhs |
| RBLBANK 200 PE | 2.20 | 1302100 | 449.00 | 43563.8 lakhs |
| RBLBANK 225 CE | 0.65 | 930900 | 321.00 | 61729.4 lakhs |
| RBLBANK 205 PE | 4.20 | 797500 | 275.00 | 25482.3 lakhs |
| RBLBANK 240 CE | 0.25 | 611900 | 211.00 | 37004 lakhs |
| RBLBANK 190 PE | 0.65 | 597400 | 206.00 | 33471.8 lakhs |
| RBLBANK 195 PE | 1.15 | 493000 | 170.00 | 15894.9 lakhs |
| RBLBANK 200 CE | 6.25 | 356700 | 123.00 | 15138 lakhs |
| RBLBANK 210 PE | 7.80 | 252300 | 87.00 | 31032.9 lakhs |
| RBLBANK 250 CE | 0.15 | 200100 | 69.00 | 27500.7 lakhs |
| RBLBANK 235 CE | 0.35 | 191400 | 66.00 | 13287.8 lakhs |
| RBLBANK 215 PE | 12.30 | 165300 | 57.00 | 15726.7 lakhs |
| RBLBANK 220 PE | 16.50 | 145000 | 50.00 | 22034.2 lakhs |
| RBLBANK 180 PE | 0.15 | 142100 | 49.00 | 21025 lakhs |
| RBLBANK 245 CE | 0.20 | 133400 | 46.00 | 4709.6 lakhs |
| RBLBANK 185 PE | 0.30 | 69600 | 24.00 | 6728 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 200 CE | 6.25 | 8.00 | 8.15 | 5.80 | 356700 | 123.00 | 15138 lakhs |
| RBLBANK 195 CE | 10.50 | 10.40 | 11.05 | 10.40 | 11600 | 4.00 | 420.5 lakhs |
| RBLBANK 190 CE | 16.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 168.2 lakhs |
| RBLBANK 185 CE | 31.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 180 CE | 40.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 168.2 lakhs |
| RBLBANK 175 CE | 35.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 170 CE | 38.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 165 CE | 41.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 160 CE | 44.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 155 CE | 47.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 150 CE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 145 CE | 54.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 140 CE | 58.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 135 CE | 61.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 130 CE | 65.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 125 CE | 69.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Call (CE) of strike 200.00 has an intrinsic value of 4.5 rupees
RBLBANK Call (CE) of strike 195.00 has an intrinsic value of 9.5 rupees
RBLBANK out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 205 CE | 3.55 | 4.50 | 4.95 | 3.15 | 2059000 | 710.00 | 23127.5 lakhs |
| RBLBANK 210 CE | 2.00 | 2.70 | 2.90 | 1.80 | 2514300 | 867.00 | 75942.3 lakhs |
| RBLBANK 215 CE | 1.20 | 1.65 | 1.80 | 1.05 | 2169200 | 748.00 | 60299.7 lakhs |
| RBLBANK 220 CE | 0.80 | 1.20 | 1.30 | 0.75 | 2392500 | 825.00 | 92341.8 lakhs |
| RBLBANK 225 CE | 0.65 | 1.25 | 1.25 | 0.55 | 930900 | 321.00 | 61729.4 lakhs |
| RBLBANK 230 CE | 0.50 | 0.75 | 0.75 | 0.45 | 2363500 | 815.00 | 120599.4 lakhs |
| RBLBANK 235 CE | 0.35 | 0.55 | 0.75 | 0.30 | 191400 | 66.00 | 13287.8 lakhs |
| RBLBANK 240 CE | 0.25 | 0.40 | 0.55 | 0.20 | 611900 | 211.00 | 37004 lakhs |
| RBLBANK 245 CE | 0.20 | 0.30 | 0.30 | 0.15 | 133400 | 46.00 | 4709.6 lakhs |
| RBLBANK 250 CE | 0.15 | 0.15 | 0.15 | 0.10 | 200100 | 69.00 | 27500.7 lakhs |
| RBLBANK 255 CE | 0.10 | 0.10 | 0.10 | 0.10 | 2900 | 1.00 | 1850.2 lakhs |
| RBLBANK 260 CE | 0.05 | 0.10 | 0.10 | 0.05 | 52200 | 18.00 | 10596.6 lakhs |
| RBLBANK 265 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 270 CE | 0.05 | 0.10 | 0.10 | 0.05 | 17400 | 6.00 | 4289.1 lakhs |
| RBLBANK 275 CE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 280 CE | 0.10 | 0.10 | 0.10 | 0.10 | 11600 | 4.00 | 1513.8 lakhs |
| RBLBANK 285 CE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 290 CE | 0.10 | 0.10 | 0.10 | 0.10 | 5800 | 2.00 | 1429.7 lakhs |
RBLBANK Call (CE) of strike 205.00 has an intrinsic value of 0 rupees
RBLBANK Call (CE) of strike 210.00 has an intrinsic value of 0 rupees
RBLBANK in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 205 PE | 4.20 | 3.35 | 4.75 | 3.20 | 797500 | 275.00 | 25482.3 lakhs |
| RBLBANK 210 PE | 7.80 | 6.55 | 8.10 | 6.30 | 252300 | 87.00 | 31032.9 lakhs |
| RBLBANK 215 PE | 12.30 | 10.20 | 12.65 | 10.20 | 165300 | 57.00 | 15726.7 lakhs |
| RBLBANK 220 PE | 16.50 | 16.60 | 16.60 | 15.50 | 145000 | 50.00 | 22034.2 lakhs |
| RBLBANK 225 PE | 21.45 | 21.30 | 21.45 | 20.00 | 14500 | 5.00 | 2186.6 lakhs |
| RBLBANK 230 PE | 25.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2354.8 lakhs |
| RBLBANK 235 PE | 29.30 | 29.30 | 29.30 | 29.30 | 2900 | 1.00 | 420.5 lakhs |
| RBLBANK 240 PE | 35.25 | 35.25 | 35.25 | 35.25 | 2900 | 1.00 | 3195.8 lakhs |
| RBLBANK 245 PE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 168.2 lakhs |
| RBLBANK 250 PE | 45.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 588.7 lakhs |
| RBLBANK 255 PE | 72.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 260 PE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84.1 lakhs |
| RBLBANK 265 PE | 80.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 270 PE | 85.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 275 PE | 89.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 280 PE | 93.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 285 PE | 98.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 290 PE | 102.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Put (PE) of strike 205.00 has an intrinsic value of 0.5 rupees
RBLBANK Put (PE) of strike 210.00 has an intrinsic value of 5.5 rupees
RBLBANK out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 200 PE | 2.20 | 1.90 | 2.40 | 1.60 | 1302100 | 449.00 | 43563.8 lakhs |
| RBLBANK 195 PE | 1.15 | 1.00 | 1.20 | 0.80 | 493000 | 170.00 | 15894.9 lakhs |
| RBLBANK 190 PE | 0.65 | 0.60 | 0.75 | 0.50 | 597400 | 206.00 | 33471.8 lakhs |
| RBLBANK 185 PE | 0.30 | 0.35 | 0.45 | 0.30 | 69600 | 24.00 | 6728 lakhs |
| RBLBANK 180 PE | 0.15 | 0.15 | 0.25 | 0.10 | 142100 | 49.00 | 21025 lakhs |
| RBLBANK 175 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84.1 lakhs |
| RBLBANK 170 PE | 0.30 | 0.25 | 0.30 | 0.20 | 20300 | 7.00 | 3868.6 lakhs |
| RBLBANK 165 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 160 PE | 0.20 | 0.30 | 0.30 | 0.10 | 23200 | 8.00 | 2438.9 lakhs |
| RBLBANK 155 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 150 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1850.2 lakhs |
| RBLBANK 145 PE | 7.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 140 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 135 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 130 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 125 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1009.2 lakhs |
RBLBANK Put (PE) of strike 200.00 has an intrinsic value of 0 rupees
RBLBANK Put (PE) of strike 195.00 has an intrinsic value of 0 rupees
