Rbl Bank (RBLBANK) option chain analysis (30 Jul)
Rbl Bank (RBLBANK) option chain analysis 30 Jul 2020 expiry
Rbl Bank (RBLBANK)
Stock of Rbl Bank closed at 173.60, opened at 180.00 and traded inside a range of 170.80 and 181.25 with a volume of 294.46 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 173.60 | 180.00 | 181.25 | 170.80 | 294.46 lakhs |
| 02 Thu Jul | 177.65 | 176.00 | 181.35 | 174.90 | 369.49 lakhs |
| 01 Wed Jul | 173.95 | 175.00 | 177.50 | 171.15 | 311.15 lakhs |
| 30 Tue Jun | 173.50 | 183.00 | 185.50 | 172.55 | 265.62 lakhs |
| 29 Mon Jun | 179.65 | 186.00 | 187.95 | 177.30 | 320.72 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 1200
Call of strike 180.00 has highest open interest of 853200 with 711.00 total contracts traded, and a volume of 1494480000 and is trading at a premium of 13.05 Click here to view RBLBANK 180.00 Call price analysis
Put of strike 170.00 has highest open interest of 399600 with 333.00 total contracts traded, and a volume of 742560000 and is trading at a premium of 14.25 Click here to view RBLBANK 170.00 Put price analysis
Most active RBLBANK Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| RBLBANK 180 CE | 13.05 | 853200 | 711.00 | 14944.8 lakhs |
| RBLBANK 200 CE | 7.40 | 759600 | 633.00 | 20124 lakhs |
| RBLBANK 190 CE | 9.85 | 573600 | 478.00 | 10514.4 lakhs |
| RBLBANK 170 PE | 14.25 | 399600 | 333.00 | 7425.6 lakhs |
| RBLBANK 160 PE | 9.55 | 361200 | 301.00 | 8517.6 lakhs |
| RBLBANK 150 PE | 5.90 | 296400 | 247.00 | 11076 lakhs |
| RBLBANK 185 CE | 11.30 | 222000 | 185.00 | 3806.4 lakhs |
| RBLBANK 220 CE | 4.10 | 201600 | 168.00 | 14414.4 lakhs |
| RBLBANK 210 CE | 5.60 | 199200 | 166.00 | 12511.2 lakhs |
| RBLBANK 140 PE | 3.40 | 171600 | 143.00 | 10140 lakhs |
| RBLBANK 230 CE | 3.10 | 160800 | 134.00 | 12729.6 lakhs |
| RBLBANK 170 CE | 17.25 | 159600 | 133.00 | 4461.6 lakhs |
| RBLBANK 180 PE | 20.00 | 151200 | 126.00 | 6489.6 lakhs |
| RBLBANK 175 CE | 15.05 | 134400 | 112.00 | 2745.6 lakhs |
| RBLBANK 175 PE | 16.95 | 102000 | 85.00 | 1653.6 lakhs |
| RBLBANK 195 CE | 8.55 | 88800 | 74.00 | 2964 lakhs |
| RBLBANK 165 PE | 11.75 | 69600 | 58.00 | 1622.4 lakhs |
| RBLBANK 205 CE | 6.40 | 50400 | 42.00 | 1497.6 lakhs |
| RBLBANK 160 CE | 22.50 | 32400 | 27.00 | 1778.4 lakhs |
| RBLBANK 130 PE | 1.80 | 28800 | 24.00 | 4274.4 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 170 CE | 17.25 | 20.85 | 20.85 | 15.55 | 159600 | 133.00 | 4461.6 lakhs |
| RBLBANK 165 CE | 18.60 | 21.40 | 21.40 | 18.60 | 3600 | 3.00 | 156 lakhs |
| RBLBANK 160 CE | 22.50 | 27.85 | 27.85 | 21.00 | 32400 | 27.00 | 1778.4 lakhs |
| RBLBANK 155 CE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| RBLBANK 150 CE | 28.60 | 34.00 | 34.00 | 28.15 | 6000 | 5.00 | 1060.8 lakhs |
| RBLBANK 145 CE | 60.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| RBLBANK 140 CE | 43.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 499.2 lakhs |
| RBLBANK 135 CE | 29.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| RBLBANK 130 CE | 45.70 | 45.70 | 45.70 | 45.70 | 1200 | 1.00 | 343.2 lakhs |
| RBLBANK 125 CE | 31.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| RBLBANK 120 CE | 55.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 156 lakhs |
| RBLBANK 115 CE | 21.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 110 CE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| RBLBANK 105 CE | 26.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 100 CE | 48.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 95 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 90 CE | 54.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 80 CE | 60.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 70 CE | 67.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 60 CE | 75.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
RBLBANK Call (CE) of strike 170.00 has an intrinsic value of 3.6 rupees
RBLBANK Call (CE) of strike 165.00 has an intrinsic value of 8.6 rupees
RBLBANK out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 175 CE | 15.05 | 19.00 | 19.00 | 13.35 | 134400 | 112.00 | 2745.6 lakhs |
| RBLBANK 180 CE | 13.05 | 16.75 | 17.40 | 11.70 | 853200 | 711.00 | 14944.8 lakhs |
| RBLBANK 185 CE | 11.30 | 14.90 | 15.50 | 10.15 | 222000 | 185.00 | 3806.4 lakhs |
| RBLBANK 190 CE | 9.85 | 13.00 | 13.40 | 8.80 | 573600 | 478.00 | 10514.4 lakhs |
| RBLBANK 195 CE | 8.55 | 11.50 | 11.50 | 7.75 | 88800 | 74.00 | 2964 lakhs |
| RBLBANK 200 CE | 7.40 | 10.45 | 10.45 | 6.60 | 759600 | 633.00 | 20124 lakhs |
| RBLBANK 205 CE | 6.40 | 8.70 | 8.70 | 5.75 | 50400 | 42.00 | 1497.6 lakhs |
| RBLBANK 210 CE | 5.60 | 7.15 | 7.55 | 5.10 | 199200 | 166.00 | 12511.2 lakhs |
| RBLBANK 215 CE | 4.85 | 5.50 | 5.50 | 4.60 | 14400 | 12.00 | 1029.6 lakhs |
| RBLBANK 220 CE | 4.10 | 5.50 | 5.95 | 3.65 | 201600 | 168.00 | 14414.4 lakhs |
| RBLBANK 225 CE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 230 CE | 3.10 | 4.30 | 4.30 | 2.85 | 160800 | 134.00 | 12729.6 lakhs |
RBLBANK Call (CE) of strike 175.00 has an intrinsic value of 0 rupees
RBLBANK Call (CE) of strike 180.00 has an intrinsic value of 0 rupees
RBLBANK in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 175 PE | 16.95 | 13.25 | 18.95 | 13.25 | 102000 | 85.00 | 1653.6 lakhs |
| RBLBANK 180 PE | 20.00 | 17.00 | 21.40 | 16.90 | 151200 | 126.00 | 6489.6 lakhs |
| RBLBANK 185 PE | 23.30 | 20.00 | 24.75 | 20.00 | 21600 | 18.00 | 1435.2 lakhs |
| RBLBANK 190 PE | 26.90 | 22.80 | 28.50 | 22.80 | 22800 | 19.00 | 3338.4 lakhs |
| RBLBANK 195 PE | 32.10 | 32.05 | 32.10 | 32.05 | 4800 | 4.00 | 499.2 lakhs |
| RBLBANK 200 PE | 34.45 | 33.40 | 36.15 | 33.40 | 14400 | 12.00 | 1716 lakhs |
| RBLBANK 205 PE | 36.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 280.8 lakhs |
| RBLBANK 210 PE | 42.40 | 40.35 | 42.40 | 40.35 | 2400 | 2.00 | 655.2 lakhs |
| RBLBANK 215 PE | 42.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 312 lakhs |
| RBLBANK 220 PE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 436.8 lakhs |
| RBLBANK 225 PE | 50.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 230 PE | 56.60 | 56.60 | 56.60 | 56.60 | 1200 | 1.00 | 374.4 lakhs |
RBLBANK Put (PE) of strike 175.00 has an intrinsic value of 1.4 rupees
RBLBANK Put (PE) of strike 180.00 has an intrinsic value of 6.4 rupees
RBLBANK out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| RBLBANK 170 PE | 14.25 | 12.10 | 15.80 | 12.10 | 399600 | 333.00 | 7425.6 lakhs |
| RBLBANK 165 PE | 11.75 | 11.10 | 13.20 | 10.80 | 69600 | 58.00 | 1622.4 lakhs |
| RBLBANK 160 PE | 9.55 | 8.25 | 10.75 | 7.75 | 361200 | 301.00 | 8517.6 lakhs |
| RBLBANK 155 PE | 7.45 | 7.00 | 8.55 | 7.00 | 19200 | 16.00 | 1279.2 lakhs |
| RBLBANK 150 PE | 5.90 | 5.25 | 6.70 | 5.20 | 296400 | 247.00 | 11076 lakhs |
| RBLBANK 145 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 124.8 lakhs |
| RBLBANK 140 PE | 3.40 | 2.95 | 3.90 | 2.95 | 171600 | 143.00 | 10140 lakhs |
| RBLBANK 135 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.4 lakhs |
| RBLBANK 130 PE | 1.80 | 1.70 | 2.20 | 1.55 | 28800 | 24.00 | 4274.4 lakhs |
| RBLBANK 125 PE | 24.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 120 PE | 1.05 | 0.80 | 1.05 | 0.80 | 4800 | 4.00 | 1372.8 lakhs |
| RBLBANK 115 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
| RBLBANK 110 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 93.6 lakhs |
| RBLBANK 105 PE | 0.40 | 0.40 | 0.40 | 0.40 | 1200 | 1.00 | 2028 lakhs |
| RBLBANK 100 PE | 0.40 | 0.30 | 0.40 | 0.30 | 8400 | 7.00 | 1123.2 lakhs |
| RBLBANK 95 PE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 90 PE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 80 PE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 70 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| RBLBANK 60 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.2 lakhs |
RBLBANK Put (PE) of strike 170.00 has an intrinsic value of 0 rupees
RBLBANK Put (PE) of strike 165.00 has an intrinsic value of 0 rupees
