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
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
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
RBLBANK Call (CE) of strike 170.00 has an intrinsic value of 8.85 rupees
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
RBLBANK Call (CE) of strike 185.00 has an intrinsic value of 0 rupees
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
RBLBANK Put (PE) of strike 185.00 has an intrinsic value of 6.15 rupees
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
RBLBANK Put (PE) of strike 170.00 has an intrinsic value of 0 rupees
