BullFO

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

nse chart

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

chart RBLBANK

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

 chart RBLBANK 170.00 CE

RBLBANK Call (CE) of strike 165.00 has an intrinsic value of 8.6 rupees

 chart RBLBANK 165.00 CE

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

 chart RBLBANK 175.00 CE

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

 chart RBLBANK 180.00 CE

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

 chart RBLBANK 175.00 PE

RBLBANK Put (PE) of strike 180.00 has an intrinsic value of 6.4 rupees

 chart RBLBANK 180.00 PE

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

 chart RBLBANK 170.00 PE

RBLBANK Put (PE) of strike 165.00 has an intrinsic value of 0 rupees

 chart RBLBANK 165.00 PE