Rbl Bank (RBLBANK) option chain analysis (27 Jan)
Rbl Bank (RBLBANK) option chain analysis 27 Jan 2022 expiry
Rbl Bank (RBLBANK)
Stock of Rbl Bank closed at 137.75, opened at 147.65 and traded inside a range of 135.50 and 147.75 with a volume of 254.87 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 137.75 | 147.65 | 147.75 | 135.50 | 254.87 lakhs |
| 21 Fri Jan | 146.75 | 150.00 | 151.30 | 145.10 | 115.9 lakhs |
| 20 Thu Jan | 151.45 | 150.45 | 155.55 | 149.30 | 154.68 lakhs |
| 19 Wed Jan | 150.85 | 150.00 | 153.20 | 147.60 | 152.55 lakhs |
| 18 Tue Jan | 149.20 | 156.60 | 156.80 | 148.45 | 176.56 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 150.00 has highest open interest of 5089500 with 1755.00 total contracts traded, and a volume of 6467290000 and is trading at a premium of 0.60 Click here to view RBLBANK 150.00 Call price analysis
Put of strike 140.00 has highest open interest of 5034400 with 1736.00 total contracts traded, and a volume of 3187390000 and is trading at a premium of 3.60 Click here to view RBLBANK 140.00 Put price analysis
Most active RBLBANK Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| RBLBANK 150 CE | 0.60 | 5089500 | 1755.00 | 64672.9 lakhs |
| RBLBANK 140 PE | 3.60 | 5034400 | 1736.00 | 31873.9 lakhs |
| RBLBANK 140 CE | 1.95 | 4947400 | 1706.00 | 42470.5 lakhs |
| RBLBANK 135 PE | 1.80 | 4390600 | 1514.00 | 19931.7 lakhs |
| RBLBANK 130 PE | 1.10 | 3880200 | 1338.00 | 63159.1 lakhs |
| RBLBANK 160 CE | 0.30 | 2920300 | 1007.00 | 67448.2 lakhs |
| RBLBANK 145 CE | 0.95 | 2836200 | 978.00 | 15138 lakhs |
| RBLBANK 155 CE | 0.45 | 2291000 | 790.00 | 28930.4 lakhs |
| RBLBANK 145 PE | 7.65 | 1960400 | 676.00 | 16820 lakhs |
| RBLBANK 125 PE | 0.70 | 1394900 | 481.00 | 16735.9 lakhs |
| RBLBANK 120 PE | 0.55 | 1336900 | 461.00 | 45329.9 lakhs |
| RBLBANK 170 CE | 0.20 | 1032400 | 356.00 | 34901.5 lakhs |
| RBLBANK 150 PE | 12.35 | 968600 | 334.00 | 21697.8 lakhs |
| RBLBANK 143 PE | 5.25 | 884500 | 305.00 | 5634.7 lakhs |
| RBLBANK 135 CE | 4.70 | 878700 | 303.00 | 22370.6 lakhs |
| RBLBANK 138 PE | 2.10 | 852600 | 294.00 | 3532.2 lakhs |
| RBLBANK 165 CE | 0.25 | 788800 | 272.00 | 33051.3 lakhs |
| RBLBANK 180 CE | 0.10 | 756900 | 261.00 | 48021.1 lakhs |
| RBLBANK 133 PE | 1.25 | 533600 | 184.00 | 11269.4 lakhs |
| RBLBANK 148 CE | 0.70 | 530700 | 183.00 | 4036.8 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 138 CE | 3.05 | 4.50 | 4.50 | 2.50 | 229100 | 79.00 | 4205 lakhs |
| RBLBANK 135 CE | 4.70 | 12.85 | 12.85 | 3.80 | 878700 | 303.00 | 22370.6 lakhs |
| RBLBANK 133 CE | 6.95 | 12.25 | 12.25 | 5.60 | 29000 | 10.00 | 17745.1 lakhs |
| RBLBANK 130 CE | 8.55 | 17.80 | 17.80 | 7.90 | 179800 | 62.00 | 21277.3 lakhs |
| RBLBANK 128 CE | 10.85 | 10.70 | 10.85 | 10.60 | 11600 | 4.00 | 17240.5 lakhs |
| RBLBANK 125 CE | 14.60 | 13.80 | 14.60 | 12.90 | 60900 | 21.00 | 4120.9 lakhs |
| RBLBANK 123 CE | 34.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 336.4 lakhs |
| RBLBANK 120 CE | 19.30 | 26.20 | 26.20 | 19.30 | 5800 | 2.00 | 11605.8 lakhs |
| RBLBANK 118 CE | 65.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 115 CE | 35.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 588.7 lakhs |
| RBLBANK 113 CE | 70.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 110 CE | 29.10 | 29.10 | 29.10 | 29.10 | 2900 | 1.00 | 5130.1 lakhs |
| RBLBANK 108 CE | 74.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 105 CE | 45.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 841 lakhs |
| RBLBANK 103 CE | 65.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 100 CE | 56.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 252.3 lakhs |
| RBLBANK 98 CE | 70.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 95 CE | 73.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 93 CE | 75.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 90 CE | 41.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84.1 lakhs |
| RBLBANK 88 CE | 53.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Call (CE) of strike 137.50 has an intrinsic value of 0.25 rupees
RBLBANK Call (CE) of strike 135.00 has an intrinsic value of 2.75 rupees
RBLBANK out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 140 CE | 1.95 | 8.75 | 8.75 | 1.50 | 4947400 | 1706.00 | 42470.5 lakhs |
| RBLBANK 143 CE | 1.20 | 5.65 | 5.65 | 0.90 | 414700 | 143.00 | 8325.9 lakhs |
| RBLBANK 145 CE | 0.95 | 4.35 | 4.50 | 0.60 | 2836200 | 978.00 | 15138 lakhs |
| RBLBANK 148 CE | 0.70 | 3.30 | 3.30 | 0.40 | 530700 | 183.00 | 4036.8 lakhs |
| RBLBANK 150 CE | 0.60 | 2.25 | 2.25 | 0.40 | 5089500 | 1755.00 | 64672.9 lakhs |
| RBLBANK 153 CE | 0.50 | 1.30 | 1.30 | 0.35 | 487200 | 168.00 | 8494.1 lakhs |
| RBLBANK 155 CE | 0.45 | 0.85 | 1.10 | 0.30 | 2291000 | 790.00 | 28930.4 lakhs |
| RBLBANK 158 CE | 0.35 | 0.45 | 0.60 | 0.25 | 388600 | 134.00 | 6307.5 lakhs |
| RBLBANK 160 CE | 0.30 | 0.70 | 0.70 | 0.20 | 2920300 | 1007.00 | 67448.2 lakhs |
| RBLBANK 163 CE | 0.35 | 0.70 | 0.70 | 0.15 | 118900 | 41.00 | 3952.7 lakhs |
| RBLBANK 165 CE | 0.25 | 0.35 | 0.40 | 0.20 | 788800 | 272.00 | 33051.3 lakhs |
| RBLBANK 168 CE | 0.15 | 0.20 | 0.20 | 0.10 | 69600 | 24.00 | 1682 lakhs |
| RBLBANK 170 CE | 0.20 | 0.15 | 0.45 | 0.15 | 1032400 | 356.00 | 34901.5 lakhs |
| RBLBANK 173 CE | 0.10 | 0.80 | 0.80 | 0.05 | 58000 | 20.00 | 420.5 lakhs |
| RBLBANK 175 CE | 0.10 | 0.20 | 0.20 | 0.05 | 258100 | 89.00 | 16147.2 lakhs |
| RBLBANK 178 CE | 37.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 180 CE | 0.10 | 0.20 | 0.25 | 0.05 | 756900 | 261.00 | 48021.1 lakhs |
| RBLBANK 183 CE | 34.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 185 CE | 0.10 | 0.05 | 0.10 | 0.05 | 37700 | 13.00 | 4793.7 lakhs |
| RBLBANK 188 CE | 31.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 190 CE | 0.05 | 0.05 | 0.10 | 0.05 | 121800 | 42.00 | 17661 lakhs |
| RBLBANK 193 CE | 28.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 195 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1850.2 lakhs |
| RBLBANK 198 CE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 200 CE | 0.10 | 0.05 | 0.10 | 0.05 | 232000 | 80.00 | 27332.5 lakhs |
| RBLBANK 203 CE | 24.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 205 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 672.8 lakhs |
| RBLBANK 208 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 210 CE | 0.25 | 0.05 | 0.25 | 0.05 | 29000 | 10.00 | 4961.9 lakhs |
| RBLBANK 213 CE | 20.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 215 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 252.3 lakhs |
| RBLBANK 218 CE | 18.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 220 CE | 0.05 | 0.05 | 0.05 | 0.05 | 26100 | 9.00 | 9335.1 lakhs |
| RBLBANK 223 CE | 16.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 225 CE | 15.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 228 CE | 15.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 230 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1850.2 lakhs |
| RBLBANK 233 CE | 13.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 235 CE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 238 CE | 12.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 240 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 672.8 lakhs |
| RBLBANK 243 CE | 11.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 245 CE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 248 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 250 CE | 0.05 | 0.05 | 0.05 | 0.05 | 31900 | 11.00 | 2354.8 lakhs |
| RBLBANK 253 CE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 255 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Call (CE) of strike 140.00 has an intrinsic value of 0 rupees
RBLBANK Call (CE) of strike 142.50 has an intrinsic value of 0 rupees
RBLBANK in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 140 PE | 3.60 | 1.25 | 5.55 | 1.05 | 5034400 | 1736.00 | 31873.9 lakhs |
| RBLBANK 143 PE | 5.25 | 1.75 | 7.50 | 1.20 | 884500 | 305.00 | 5634.7 lakhs |
| RBLBANK 145 PE | 7.65 | 2.25 | 9.95 | 1.85 | 1960400 | 676.00 | 16820 lakhs |
| RBLBANK 148 PE | 10.05 | 3.05 | 10.20 | 2.90 | 194300 | 67.00 | 2775.3 lakhs |
| RBLBANK 150 PE | 12.35 | 4.95 | 14.15 | 4.45 | 968600 | 334.00 | 21697.8 lakhs |
| RBLBANK 153 PE | 16.35 | 9.00 | 16.35 | 8.55 | 37700 | 13.00 | 3616.3 lakhs |
| RBLBANK 155 PE | 17.00 | 9.30 | 18.70 | 9.10 | 95700 | 33.00 | 6728 lakhs |
| RBLBANK 158 PE | 19.50 | 18.80 | 21.00 | 18.80 | 17400 | 6.00 | 1261.5 lakhs |
| RBLBANK 160 PE | 21.90 | 14.00 | 24.00 | 14.00 | 84100 | 29.00 | 6223.4 lakhs |
| RBLBANK 163 PE | 7.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 165 PE | 26.00 | 26.00 | 26.00 | 26.00 | 2900 | 1.00 | 1009.2 lakhs |
| RBLBANK 168 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84.1 lakhs |
| RBLBANK 170 PE | 33.40 | 23.20 | 33.40 | 23.20 | 31900 | 11.00 | 5550.6 lakhs |
| RBLBANK 173 PE | 32.70 | 32.50 | 32.70 | 32.50 | 5800 | 2.00 | 0 lakhs |
| RBLBANK 175 PE | 38.00 | 34.50 | 38.00 | 34.50 | 11600 | 4.00 | 1177.4 lakhs |
| RBLBANK 178 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 180 PE | 42.10 | 34.05 | 42.95 | 34.05 | 23200 | 8.00 | 3952.7 lakhs |
| RBLBANK 183 PE | 14.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 185 PE | 48.00 | 48.00 | 48.00 | 48.00 | 5800 | 2.00 | 168.2 lakhs |
| RBLBANK 188 PE | 16.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 190 PE | 53.55 | 44.35 | 53.55 | 44.35 | 40600 | 14.00 | 3195.8 lakhs |
| RBLBANK 193 PE | 18.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 195 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 84.1 lakhs |
| RBLBANK 198 PE | 21.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 200 PE | 63.50 | 53.90 | 63.80 | 53.90 | 49300 | 17.00 | 3448.1 lakhs |
| RBLBANK 203 PE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 205 PE | 25.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 208 PE | 26.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 210 PE | 73.00 | 75.00 | 75.00 | 73.00 | 5800 | 2.00 | 841 lakhs |
| RBLBANK 213 PE | 29.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 215 PE | 31.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 218 PE | 32.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 220 PE | 70.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 420.5 lakhs |
| RBLBANK 223 PE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 225 PE | 37.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 228 PE | 39.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 230 PE | 41.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 233 PE | 42.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 235 PE | 44.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 238 PE | 46.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 240 PE | 48.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 243 PE | 50.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 245 PE | 52.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 248 PE | 54.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 250 PE | 56.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 253 PE | 58.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 255 PE | 60.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Put (PE) of strike 140.00 has an intrinsic value of 2.25 rupees
RBLBANK Put (PE) of strike 142.50 has an intrinsic value of 4.75 rupees
RBLBANK out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 138 PE | 2.10 | 1.05 | 4.00 | 1.05 | 852600 | 294.00 | 3532.2 lakhs |
| RBLBANK 135 PE | 1.80 | 0.85 | 3.00 | 0.75 | 4390600 | 1514.00 | 19931.7 lakhs |
| RBLBANK 133 PE | 1.25 | 0.75 | 2.10 | 0.75 | 533600 | 184.00 | 11269.4 lakhs |
| RBLBANK 130 PE | 1.10 | 0.70 | 1.60 | 0.35 | 3880200 | 1338.00 | 63159.1 lakhs |
| RBLBANK 128 PE | 0.85 | 0.45 | 1.10 | 0.45 | 316100 | 109.00 | 11101.2 lakhs |
| RBLBANK 125 PE | 0.70 | 0.40 | 0.95 | 0.20 | 1394900 | 481.00 | 16735.9 lakhs |
| RBLBANK 123 PE | 0.60 | 0.20 | 0.90 | 0.20 | 176900 | 61.00 | 3279.9 lakhs |
| RBLBANK 120 PE | 0.55 | 0.25 | 0.70 | 0.10 | 1336900 | 461.00 | 45329.9 lakhs |
| RBLBANK 118 PE | 0.70 | 0.20 | 0.75 | 0.20 | 159500 | 55.00 | 2186.6 lakhs |
| RBLBANK 115 PE | 0.50 | 0.05 | 0.60 | 0.05 | 469800 | 162.00 | 14801.6 lakhs |
| RBLBANK 113 PE | 0.70 | 0.20 | 0.90 | 0.15 | 205900 | 71.00 | 3868.6 lakhs |
| RBLBANK 110 PE | 0.35 | 0.05 | 0.40 | 0.05 | 408900 | 141.00 | 15138 lakhs |
| RBLBANK 108 PE | 0.40 | 0.10 | 0.60 | 0.10 | 176900 | 61.00 | 1345.6 lakhs |
| RBLBANK 105 PE | 0.15 | 0.05 | 0.30 | 0.05 | 290000 | 100.00 | 12026.3 lakhs |
| RBLBANK 103 PE | 0.05 | 0.05 | 0.05 | 0.05 | 5800 | 2.00 | 3195.8 lakhs |
| RBLBANK 100 PE | 0.10 | 0.10 | 0.20 | 0.10 | 188500 | 65.00 | 21529.6 lakhs |
| RBLBANK 98 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 504.6 lakhs |
| RBLBANK 95 PE | 0.05 | 0.05 | 0.35 | 0.05 | 23200 | 8.00 | 7316.7 lakhs |
| RBLBANK 93 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 672.8 lakhs |
| RBLBANK 90 PE | 0.05 | 0.05 | 0.10 | 0.05 | 75400 | 26.00 | 13876.5 lakhs |
| RBLBANK 88 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 588.7 lakhs |
RBLBANK Put (PE) of strike 137.50 has an intrinsic value of 0 rupees
RBLBANK Put (PE) of strike 135.00 has an intrinsic value of 0 rupees
