BullFO

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

nse chart

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

chart RBLBANK

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

 chart RBLBANK 137.50 CE

RBLBANK Call (CE) of strike 135.00 has an intrinsic value of 2.75 rupees

 chart RBLBANK 135.00 CE

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

 chart RBLBANK 140.00 CE

RBLBANK Call (CE) of strike 142.50 has an intrinsic value of 0 rupees

 chart RBLBANK 142.50 CE

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

 chart RBLBANK 140.00 PE

RBLBANK Put (PE) of strike 142.50 has an intrinsic value of 4.75 rupees

 chart RBLBANK 142.50 PE

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

 chart RBLBANK 137.50 PE

RBLBANK Put (PE) of strike 135.00 has an intrinsic value of 0 rupees

 chart RBLBANK 135.00 PE