BullFO

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

nse chart

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

chart RBLBANK

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

 chart RBLBANK 200.00 CE

RBLBANK Call (CE) of strike 195.00 has an intrinsic value of 9.5 rupees

 chart RBLBANK 195.00 CE

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

 chart RBLBANK 205.00 CE

RBLBANK Call (CE) of strike 210.00 has an intrinsic value of 0 rupees

 chart RBLBANK 210.00 CE

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

 chart RBLBANK 205.00 PE

RBLBANK Put (PE) of strike 210.00 has an intrinsic value of 5.5 rupees

 chart RBLBANK 210.00 PE

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

 chart RBLBANK 200.00 PE

RBLBANK Put (PE) of strike 195.00 has an intrinsic value of 0 rupees

 chart RBLBANK 195.00 PE