BullFO

Rbl Bank (RBLBANK) option chain analysis (28 Jan)

Rbl Bank (RBLBANK) option chain analysis 28 Jan 2021 expiry

Rbl Bank (RBLBANK)

Stock of Rbl Bank closed at 253.90, opened at 254.00 and traded inside a range of 251.55 and 259.75 with a volume of 139.58 lakhs.

Date Close Open High Low Volume
15 Fri Jan 253.90 254.00 259.75 251.55 139.58 lakhs
14 Thu Jan 254.20 256.30 258.95 253.05 97.64 lakhs
13 Wed Jan 254.40 258.35 263.60 247.20 175.72 lakhs
12 Tue Jan 257.50 253.00 263.10 249.70 140.59 lakhs
11 Mon Jan 255.95 266.75 267.00 254.90 129.33 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 1200

Call of strike 260.00 has highest open interest of 1848000 with 1540.00 total contracts traded, and a volume of 2383800000 and is trading at a premium of 10.80 Click here to view RBLBANK 260.00 Call price analysis

Put of strike 240.00 has highest open interest of 760800 with 634.00 total contracts traded, and a volume of 1545120000 and is trading at a premium of 8.15 Click here to view RBLBANK 240.00 Put price analysis

Most active RBLBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
RBLBANK 260 CE 10.80 1848000 1540.00 23838 lakhs
RBLBANK 270 CE 7.70 1095600 913.00 19731.6 lakhs
RBLBANK 240 PE 8.15 760800 634.00 15451.2 lakhs
RBLBANK 250 PE 12.40 746400 622.00 10161.6 lakhs
RBLBANK 265 CE 9.10 744000 620.00 6264 lakhs
RBLBANK 280 CE 5.40 540000 450.00 11449.2 lakhs
RBLBANK 235 PE 6.35 526800 439.00 9952.8 lakhs
RBLBANK 300 CE 2.70 417600 348.00 10579.2 lakhs
RBLBANK 255 CE 12.75 349200 291.00 3897.6 lakhs
RBLBANK 250 CE 15.15 345600 288.00 6507.6 lakhs
RBLBANK 220 PE 2.95 308400 257.00 5185.2 lakhs
RBLBANK 230 PE 5.05 300000 250.00 6438 lakhs
RBLBANK 245 PE 10.10 235200 196.00 3619.2 lakhs
RBLBANK 290 CE 3.80 223200 186.00 6194.4 lakhs
RBLBANK 275 CE 6.40 193200 161.00 5324.4 lakhs
RBLBANK 285 CE 4.55 160800 134.00 2192.4 lakhs
RBLBANK 210 PE 1.65 142800 119.00 3758.4 lakhs
RBLBANK 260 PE 18.35 106800 89.00 6577.2 lakhs
RBLBANK 200 PE 0.90 87600 73.00 6507.6 lakhs
RBLBANK 255 PE 15.30 73200 61.00 2192.4 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 250 CE 15.15 15.80 18.55 13.50 345600 288.00 6507.6 lakhs
RBLBANK 245 CE 17.90 20.90 20.90 17.65 4800 4.00 1426.8 lakhs
RBLBANK 240 CE 20.75 20.50 24.50 19.60 30000 25.00 5776.8 lakhs
RBLBANK 235 CE 24.60 27.90 27.90 24.55 7200 6.00 7586.4 lakhs
RBLBANK 230 CE 27.45 31.75 31.75 26.60 16800 14.00 2331.6 lakhs
RBLBANK 225 CE 37.55 0.00 0.00 0.00 0 0.00 417.6 lakhs
RBLBANK 220 CE 35.05 36.05 37.75 35.05 12000 10.00 696 lakhs
RBLBANK 215 CE 44.70 0.00 0.00 0.00 0 0.00 104.4 lakhs
RBLBANK 210 CE 46.00 0.00 0.00 0.00 0 0.00 556.8 lakhs
RBLBANK 205 CE 19.05 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 200 CE 58.00 58.30 58.30 58.00 2400 2.00 1914 lakhs
RBLBANK 195 CE 50.05 0.00 0.00 0.00 0 0.00 69.6 lakhs
RBLBANK 190 CE 23.75 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 185 CE 25.55 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 180 CE 27.45 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 175 CE 29.50 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 170 CE 31.65 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 165 CE 33.95 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 160 CE 36.40 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 155 CE 39.00 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 150 CE 41.75 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 145 CE 44.70 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 140 CE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 135 CE 51.00 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 130 CE 54.35 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 125 CE 57.90 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 120 CE 61.60 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Call (CE) of strike 250.00 has an intrinsic value of 3.9 rupees

 chart RBLBANK 250.00 CE

RBLBANK Call (CE) of strike 245.00 has an intrinsic value of 8.9 rupees

 chart RBLBANK 245.00 CE

RBLBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 255 CE 12.75 13.10 15.90 11.85 349200 291.00 3897.6 lakhs
RBLBANK 260 CE 10.80 11.20 13.50 9.65 1848000 1540.00 23838 lakhs
RBLBANK 265 CE 9.10 9.85 11.40 8.00 744000 620.00 6264 lakhs
RBLBANK 270 CE 7.70 8.10 9.60 6.85 1095600 913.00 19731.6 lakhs
RBLBANK 275 CE 6.40 7.10 8.00 5.80 193200 161.00 5324.4 lakhs
RBLBANK 280 CE 5.40 5.35 6.70 4.80 540000 450.00 11449.2 lakhs
RBLBANK 285 CE 4.55 4.00 5.55 4.00 160800 134.00 2192.4 lakhs
RBLBANK 290 CE 3.80 3.50 4.60 3.45 223200 186.00 6194.4 lakhs
RBLBANK 295 CE 3.25 3.70 4.80 3.25 7200 6.00 661.2 lakhs
RBLBANK 300 CE 2.70 2.75 3.25 2.45 417600 348.00 10579.2 lakhs
RBLBANK 305 CE 3.95 0.00 0.00 0.00 0 0.00 174 lakhs
RBLBANK 310 CE 1.95 2.20 2.25 1.90 10800 9.00 2505.6 lakhs
RBLBANK 315 CE 1.95 0.00 0.00 0.00 0 0.00 626.4 lakhs
RBLBANK 320 CE 1.45 1.70 1.70 1.30 28800 24.00 2679.6 lakhs

RBLBANK Call (CE) of strike 255.00 has an intrinsic value of 0 rupees

 chart RBLBANK 255.00 CE

RBLBANK Call (CE) of strike 260.00 has an intrinsic value of 0 rupees

 chart RBLBANK 260.00 CE

RBLBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 255 PE 15.30 15.50 15.70 12.20 73200 61.00 2192.4 lakhs
RBLBANK 260 PE 18.35 18.35 19.50 14.55 106800 89.00 6577.2 lakhs
RBLBANK 265 PE 19.90 18.05 19.90 18.00 4800 4.00 1879.2 lakhs
RBLBANK 270 PE 24.65 21.30 24.80 21.15 18000 15.00 2262 lakhs
RBLBANK 275 PE 88.60 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 280 PE 32.50 32.50 32.50 32.50 3600 3.00 417.6 lakhs
RBLBANK 285 PE 84.70 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 290 PE 88.85 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 295 PE 83.05 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 300 PE 87.20 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 305 PE 86.45 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 310 PE 84.90 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 315 PE 84.40 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 320 PE 84.00 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Put (PE) of strike 255.00 has an intrinsic value of 1.1 rupees

 chart RBLBANK 255.00 PE

RBLBANK Put (PE) of strike 260.00 has an intrinsic value of 6.1 rupees

 chart RBLBANK 260.00 PE

RBLBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 250 PE 12.40 13.05 13.50 9.80 746400 622.00 10161.6 lakhs
RBLBANK 245 PE 10.10 13.50 13.50 7.75 235200 196.00 3619.2 lakhs
RBLBANK 240 PE 8.15 7.55 9.10 6.25 760800 634.00 15451.2 lakhs
RBLBANK 235 PE 6.35 6.45 7.10 4.80 526800 439.00 9952.8 lakhs
RBLBANK 230 PE 5.05 5.15 5.65 3.80 300000 250.00 6438 lakhs
RBLBANK 225 PE 3.80 4.80 4.80 3.80 6000 5.00 1948.8 lakhs
RBLBANK 220 PE 2.95 2.85 3.45 2.25 308400 257.00 5185.2 lakhs
RBLBANK 215 PE 2.45 6.00 6.45 2.25 18000 15.00 1566 lakhs
RBLBANK 210 PE 1.65 1.55 2.10 1.30 142800 119.00 3758.4 lakhs
RBLBANK 205 PE 1.30 0.00 0.00 0.00 0 0.00 243.6 lakhs
RBLBANK 200 PE 0.90 0.80 1.10 0.65 87600 73.00 6507.6 lakhs
RBLBANK 195 PE 0.35 0.00 0.00 0.00 0 0.00 69.6 lakhs
RBLBANK 190 PE 0.55 0.60 0.60 0.35 4800 4.00 1461.6 lakhs
RBLBANK 185 PE 0.95 0.00 0.00 0.00 0 0.00 104.4 lakhs
RBLBANK 180 PE 0.40 0.35 0.40 0.35 7200 6.00 1496.4 lakhs
RBLBANK 175 PE 0.40 0.00 0.00 0.00 0 0.00 69.6 lakhs
RBLBANK 170 PE 0.35 0.00 0.00 0.00 0 0.00 104.4 lakhs
RBLBANK 165 PE 22.65 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 160 PE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 155 PE 17.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 150 PE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 145 PE 13.55 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 140 PE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 135 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 130 PE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 125 PE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 120 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Put (PE) of strike 250.00 has an intrinsic value of 0 rupees

 chart RBLBANK 250.00 PE

RBLBANK Put (PE) of strike 245.00 has an intrinsic value of 0 rupees

 chart RBLBANK 245.00 PE