BullFO

Rbl Bank (RBLBANK) option chain analysis (29 Oct)

Rbl Bank (RBLBANK) option chain analysis 29 Oct 2020 expiry

Rbl Bank (RBLBANK)

Stock of Rbl Bank closed at 178.85, opened at 173.10 and traded inside a range of 172.50 and 180.90 with a volume of 210.82 lakhs.

Date Close Open High Low Volume
19 Mon Oct 178.85 173.10 180.90 172.50 210.82 lakhs
16 Fri Oct 172.00 168.10 172.50 166.85 117.58 lakhs
15 Thu Oct 167.00 173.50 176.10 166.20 125.81 lakhs
14 Wed Oct 172.90 167.50 174.00 165.80 147.99 lakhs
13 Tue Oct 169.75 174.70 174.70 168.85 126.66 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 180.00 has highest open interest of 2784000 with 2320.00 total contracts traded, and a volume of 1928160000 and is trading at a premium of 7.55 Click here to view RBLBANK 180.00 Call price analysis

Put of strike 170.00 has highest open interest of 738000 with 615.00 total contracts traded, and a volume of 1026480000 and is trading at a premium of 3.80 Click here to view RBLBANK 170.00 Put price analysis

Most active RBLBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
RBLBANK 180 CE 7.55 2784000 2320.00 19281.6 lakhs
RBLBANK 190 CE 4.00 1028400 857.00 15007.2 lakhs
RBLBANK 170 PE 3.80 738000 615.00 10264.8 lakhs
RBLBANK 185 CE 5.70 702000 585.00 12480 lakhs
RBLBANK 200 CE 2.05 682800 569.00 17971.2 lakhs
RBLBANK 175 CE 9.95 595200 496.00 3400.8 lakhs
RBLBANK 175 PE 5.60 522000 435.00 3962.4 lakhs
RBLBANK 180 PE 8.15 446400 372.00 5179.2 lakhs
RBLBANK 160 PE 1.55 402000 335.00 9765.6 lakhs
RBLBANK 170 CE 13.00 369600 308.00 5241.6 lakhs
RBLBANK 165 PE 2.45 296400 247.00 3213.6 lakhs
RBLBANK 150 PE 0.60 267600 223.00 6832.8 lakhs
RBLBANK 195 CE 2.85 163200 136.00 2745.6 lakhs
RBLBANK 210 CE 1.00 150000 125.00 6645.6 lakhs
RBLBANK 155 PE 0.95 122400 102.00 1528.8 lakhs
RBLBANK 140 PE 0.25 88800 74.00 6832.8 lakhs
RBLBANK 205 CE 1.50 88800 74.00 2464.8 lakhs
RBLBANK 220 CE 0.60 56400 47.00 3619.2 lakhs
RBLBANK 165 CE 17.30 36000 30.00 1123.2 lakhs
RBLBANK 160 CE 20.75 32400 27.00 2371.2 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 175 CE 9.95 8.25 11.30 7.85 595200 496.00 3400.8 lakhs
RBLBANK 170 CE 13.00 10.10 14.50 10.00 369600 308.00 5241.6 lakhs
RBLBANK 165 CE 17.30 14.00 18.20 14.00 36000 30.00 1123.2 lakhs
RBLBANK 160 CE 20.75 17.50 22.10 17.50 32400 27.00 2371.2 lakhs
RBLBANK 155 CE 24.80 0.00 0.00 0.00 0 0.00 62.4 lakhs
RBLBANK 150 CE 31.45 27.90 31.45 27.90 6000 5.00 312 lakhs
RBLBANK 145 CE 42.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 140 CE 36.50 36.50 36.50 36.50 2400 2.00 124.8 lakhs
RBLBANK 135 CE 48.60 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 130 CE 51.70 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 125 CE 54.95 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 120 CE 58.40 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Call (CE) of strike 175.00 has an intrinsic value of 3.85 rupees

 chart RBLBANK 175.00 CE

RBLBANK Call (CE) of strike 170.00 has an intrinsic value of 8.85 rupees

 chart RBLBANK 170.00 CE

RBLBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 180 CE 7.55 6.00 8.65 6.00 2784000 2320.00 19281.6 lakhs
RBLBANK 185 CE 5.70 5.00 6.50 4.85 702000 585.00 12480 lakhs
RBLBANK 190 CE 4.00 3.45 4.80 3.35 1028400 857.00 15007.2 lakhs
RBLBANK 195 CE 2.85 2.95 3.50 2.70 163200 136.00 2745.6 lakhs
RBLBANK 200 CE 2.05 1.85 2.55 1.85 682800 569.00 17971.2 lakhs
RBLBANK 205 CE 1.50 1.45 2.00 1.35 88800 74.00 2464.8 lakhs
RBLBANK 210 CE 1.00 1.10 1.30 0.95 150000 125.00 6645.6 lakhs
RBLBANK 215 CE 0.85 0.85 0.90 0.85 4800 4.00 686.4 lakhs
RBLBANK 220 CE 0.60 0.70 0.80 0.55 56400 47.00 3619.2 lakhs
RBLBANK 225 CE 0.45 0.00 0.00 0.00 0 0.00 280.8 lakhs
RBLBANK 230 CE 0.40 0.45 0.45 0.40 2400 2.00 1310.4 lakhs
RBLBANK 235 CE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 240 CE 0.40 0.00 0.00 0.00 0 0.00 624 lakhs
RBLBANK 245 CE 11.85 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Call (CE) of strike 180.00 has an intrinsic value of 0 rupees

 chart RBLBANK 180.00 CE

RBLBANK Call (CE) of strike 185.00 has an intrinsic value of 0 rupees

 chart RBLBANK 185.00 CE

RBLBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 180 PE 8.15 10.50 10.50 7.25 446400 372.00 5179.2 lakhs
RBLBANK 185 PE 11.20 12.85 13.00 10.30 24000 20.00 1216.8 lakhs
RBLBANK 190 PE 13.30 14.20 14.40 13.30 9600 8.00 936 lakhs
RBLBANK 195 PE 36.00 0.00 0.00 0.00 0 0.00 31.2 lakhs
RBLBANK 200 PE 22.85 25.70 25.70 21.35 7200 6.00 1248 lakhs
RBLBANK 205 PE 52.95 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 210 PE 44.00 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 215 PE 60.40 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 220 PE 64.20 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 225 PE 68.10 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 230 PE 72.10 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 235 PE 76.15 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 240 PE 80.25 0.00 0.00 0.00 0 0.00 0 lakhs
RBLBANK 245 PE 79.30 0.00 0.00 0.00 0 0.00 0 lakhs

RBLBANK Put (PE) of strike 180.00 has an intrinsic value of 1.15 rupees

 chart RBLBANK 180.00 PE

RBLBANK Put (PE) of strike 185.00 has an intrinsic value of 6.15 rupees

 chart RBLBANK 185.00 PE

RBLBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
RBLBANK 175 PE 5.60 7.40 7.55 5.00 522000 435.00 3962.4 lakhs
RBLBANK 170 PE 3.80 5.75 6.00 3.35 738000 615.00 10264.8 lakhs
RBLBANK 165 PE 2.45 3.65 4.00 2.15 296400 247.00 3213.6 lakhs
RBLBANK 160 PE 1.55 2.55 2.55 1.35 402000 335.00 9765.6 lakhs
RBLBANK 155 PE 0.95 1.30 1.45 0.90 122400 102.00 1528.8 lakhs
RBLBANK 150 PE 0.60 0.90 0.95 0.55 267600 223.00 6832.8 lakhs
RBLBANK 145 PE 0.40 0.40 0.50 0.35 30000 25.00 936 lakhs
RBLBANK 140 PE 0.25 0.40 0.40 0.20 88800 74.00 6832.8 lakhs
RBLBANK 135 PE 0.40 0.00 0.00 0.00 0 0.00 280.8 lakhs
RBLBANK 130 PE 0.15 0.25 0.30 0.10 19200 16.00 1185.6 lakhs
RBLBANK 125 PE 0.25 0.25 0.25 0.25 1200 1.00 93.6 lakhs
RBLBANK 120 PE 0.10 0.20 0.20 0.10 4800 4.00 187.2 lakhs

RBLBANK Put (PE) of strike 175.00 has an intrinsic value of 0 rupees

 chart RBLBANK 175.00 PE

RBLBANK Put (PE) of strike 170.00 has an intrinsic value of 0 rupees

 chart RBLBANK 170.00 PE