BullFO

Sbi Cards (SBICARD) option chain analysis (27 Jan)

Sbi Cards (SBICARD) option chain analysis 27 Jan 2022 expiry

Sbi Cards (SBICARD)

Stock of Sbi Cards closed at 814.90, opened at 851.10 and traded inside a range of 800.00 and 851.90 with a volume of 25.74 lakhs.

Date Close Open High Low Volume
24 Mon Jan 814.90 851.10 851.90 800.00 25.74 lakhs
21 Fri Jan 850.10 860.75 860.75 845.00 10.89 lakhs
20 Thu Jan 860.75 873.00 874.85 857.10 9.75 lakhs
19 Wed Jan 870.35 878.90 878.90 865.00 8.92 lakhs
18 Tue Jan 877.55 890.00 892.30 875.00 8.85 lakhs
  • Price action analysis of SBICARD based on a short term time period is

  • Price action analysis of SBICARD based on a short to mid term time period is

nse chart

Sbi Cards has a LOT size of 1

Call of strike 850.00 has highest open interest of 670 with 670.00 total contracts traded, and a volume of 86500 and is trading at a premium of 3.25 Click here to view SBICARD 850.00 Call price analysis

Put of strike 800.00 has highest open interest of 1157 with 1157.00 total contracts traded, and a volume of 135500 and is trading at a premium of 12.80 Click here to view SBICARD 800.00 Put price analysis

Most active SBICARD Calls & Puts

Strike Premium Open Interest Contracts Volume
SBICARD 800 PE 12.80 1157 1157.00 1.36 lakhs
SBICARD 850 CE 3.25 670 670.00 0.87 lakhs
SBICARD 900 CE 1.10 589 589.00 2.99 lakhs
SBICARD 860 CE 2.00 472 472.00 1.09 lakhs
SBICARD 820 PE 20.70 368 368.00 0.4 lakhs
SBICARD 880 CE 1.80 267 267.00 1.34 lakhs
SBICARD 1000 CE 0.60 240 240.00 3.3 lakhs
SBICARD 840 PE 32.00 231 231.00 0.46 lakhs
SBICARD 800 CE 24.40 178 178.00 0.4 lakhs
SBICARD 860 PE 49.40 173 173.00 0.94 lakhs
SBICARD 870 CE 1.75 170 170.00 0.52 lakhs
SBICARD 850 PE 39.55 161 161.00 0.44 lakhs
SBICARD 920 CE 1.00 154 154.00 1.66 lakhs
SBICARD 900 PE 88.80 124 124.00 1.91 lakhs
SBICARD 840 CE 4.90 123 123.00 0.23 lakhs
SBICARD 940 CE 1.05 109 109.00 1.35 lakhs
SBICARD 890 CE 1.05 92 92.00 0.63 lakhs
SBICARD 910 CE 1.05 77 77.00 0.84 lakhs
SBICARD 950 CE 1.00 56 56.00 0.94 lakhs
SBICARD 960 CE 0.50 48 48.00 0.69 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart SBICARD

SBICARD in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBICARD 810 CE 22.00 8.00 22.00 8.00 2 2.00 0.01 lakhs
SBICARD 800 CE 24.40 38.85 38.85 8.25 178 178.00 0.4 lakhs
SBICARD 790 CE 137.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 780 CE 355.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 770 CE 156.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 760 CE 374.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 750 CE 175.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 740 CE 393.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 730 CE 195.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 720 CE 413.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 710 CE 214.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 700 CE 433.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 690 CE 234.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 680 CE 452.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 670 CE 254.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 660 CE 472.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 650 CE 274.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 640 CE 492.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 630 CE 294.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 620 CE 440.95 0.00 0.00 0.00 0 0.00 0 lakhs

SBICARD Call (CE) of strike 810.00 has an intrinsic value of 4.9 rupees

 chart SBICARD 810.00 CE

SBICARD Call (CE) of strike 800.00 has an intrinsic value of 14.9 rupees

 chart SBICARD 800.00 CE

SBICARD out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBICARD 820 CE 13.55 17.35 17.35 7.10 48 48.00 0.17 lakhs
SBICARD 830 CE 5.00 5.00 5.00 5.00 1 1.00 0.01 lakhs
SBICARD 840 CE 4.90 16.90 16.90 2.45 123 123.00 0.23 lakhs
SBICARD 850 CE 3.25 11.00 11.50 2.00 670 670.00 0.87 lakhs
SBICARD 860 CE 2.00 7.65 8.05 1.15 472 472.00 1.09 lakhs
SBICARD 870 CE 1.75 4.20 4.35 1.25 170 170.00 0.52 lakhs
SBICARD 880 CE 1.80 4.05 4.20 0.90 267 267.00 1.34 lakhs
SBICARD 890 CE 1.05 2.95 2.95 0.55 92 92.00 0.63 lakhs
SBICARD 900 CE 1.10 2.50 2.50 0.80 589 589.00 2.99 lakhs
SBICARD 910 CE 1.05 1.55 2.00 0.90 77 77.00 0.84 lakhs
SBICARD 920 CE 1.00 1.10 1.35 0.60 154 154.00 1.66 lakhs
SBICARD 930 CE 1.00 1.00 1.00 0.40 39 39.00 0.36 lakhs
SBICARD 940 CE 1.05 0.95 2.05 0.55 109 109.00 1.35 lakhs
SBICARD 950 CE 1.00 1.00 2.55 0.55 56 56.00 0.94 lakhs
SBICARD 960 CE 0.50 0.95 0.95 0.25 48 48.00 0.69 lakhs
SBICARD 970 CE 0.20 0.20 0.20 0.20 5 5.00 0.03 lakhs
SBICARD 980 CE 0.40 0.70 1.00 0.40 37 37.00 0.39 lakhs
SBICARD 990 CE 0.30 0.10 0.30 0.05 3 3.00 0.05 lakhs
SBICARD 1000 CE 0.60 0.40 0.60 0.35 240 240.00 3.3 lakhs
SBICARD 1010 CE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1020 CE 0.90 0.05 2.50 0.05 10 10.00 0.14 lakhs
SBICARD 1030 CE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1040 CE 0.75 0.80 0.80 0.20 19 19.00 0.12 lakhs
SBICARD 1050 CE 0.10 0.10 0.10 0.10 2 2.00 0.01 lakhs
SBICARD 1060 CE 2.75 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBICARD 1070 CE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1080 CE 2.20 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBICARD 1090 CE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1100 CE 0.10 0.10 0.10 0.05 37 37.00 0.91 lakhs
SBICARD 1110 CE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1120 CE 95.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1130 CE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1140 CE 85.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1150 CE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1160 CE 77.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1170 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1180 CE 69.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1190 CE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1200 CE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1210 CE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1220 CE 55.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1230 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1240 CE 49.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1250 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1260 CE 43.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1270 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1280 CE 38.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1290 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1300 CE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1320 CE 30.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1340 CE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1360 CE 23.15 0.00 0.00 0.00 0 0.00 0 lakhs

SBICARD Call (CE) of strike 820.00 has an intrinsic value of 0 rupees

 chart SBICARD 820.00 CE

SBICARD Call (CE) of strike 830.00 has an intrinsic value of 0 rupees

 chart SBICARD 830.00 CE

SBICARD in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBICARD 820 PE 20.70 4.20 26.90 4.20 368 368.00 0.4 lakhs
SBICARD 830 PE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 840 PE 32.00 11.00 41.75 9.05 231 231.00 0.46 lakhs
SBICARD 850 PE 39.55 11.75 51.00 11.75 161 161.00 0.44 lakhs
SBICARD 860 PE 49.40 20.45 59.50 20.45 173 173.00 0.94 lakhs
SBICARD 870 PE 57.80 14.95 70.00 14.95 20 20.00 0.17 lakhs
SBICARD 880 PE 70.50 50.00 80.00 49.00 41 41.00 0.44 lakhs
SBICARD 890 PE 77.55 60.00 78.45 59.00 9 9.00 0.17 lakhs
SBICARD 900 PE 88.80 56.45 102.10 56.45 124 124.00 1.91 lakhs
SBICARD 910 PE 105.00 105.00 105.00 105.00 3 3.00 0.07 lakhs
SBICARD 920 PE 107.25 96.20 112.05 96.20 5 5.00 0.53 lakhs
SBICARD 930 PE 77.45 0.00 0.00 0.00 0 0.00 0.14 lakhs
SBICARD 940 PE 135.00 96.05 135.00 96.05 5 5.00 0.24 lakhs
SBICARD 950 PE 145.00 145.00 145.00 145.00 2 2.00 0.05 lakhs
SBICARD 960 PE 149.90 149.90 149.90 149.90 1 1.00 0.15 lakhs
SBICARD 970 PE 67.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 980 PE 96.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBICARD 990 PE 81.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1000 PE 188.05 168.45 197.00 168.45 9 9.00 0.34 lakhs
SBICARD 1010 PE 97.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1020 PE 37.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1030 PE 113.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1040 PE 140.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBICARD 1050 PE 131.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1060 PE 51.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1070 PE 149.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1080 PE 59.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1090 PE 167.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1100 PE 230.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBICARD 1110 PE 186.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1120 PE 78.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1130 PE 205.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1140 PE 89.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1150 PE 225.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1160 PE 100.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1170 PE 244.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1180 PE 111.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1190 PE 264.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1200 PE 124.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1210 PE 284.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1220 PE 137.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1230 PE 304.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1240 PE 151.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1250 PE 324.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1260 PE 165.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1270 PE 344.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1280 PE 180.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1290 PE 358.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1300 PE 195.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1320 PE 211.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1340 PE 227.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 1360 PE 244.20 0.00 0.00 0.00 0 0.00 0 lakhs

SBICARD Put (PE) of strike 820.00 has an intrinsic value of 5.1 rupees

 chart SBICARD 820.00 PE

SBICARD Put (PE) of strike 830.00 has an intrinsic value of 15.1 rupees

 chart SBICARD 830.00 PE

SBICARD out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBICARD 810 PE 18.60 11.95 22.00 11.95 4 4.00 0.02 lakhs
SBICARD 800 PE 12.80 1.10 26.60 1.10 1157 1157.00 1.36 lakhs
SBICARD 790 PE 7.00 3.90 12.00 3.90 27 27.00 0.09 lakhs
SBICARD 780 PE 6.00 6.00 8.00 5.00 6 6.00 0.03 lakhs
SBICARD 770 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 760 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 750 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 740 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 730 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 720 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 710 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 700 PE 3.00 0.20 3.00 0.20 3 3.00 0.03 lakhs
SBICARD 690 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 680 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 670 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 660 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 650 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 640 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 630 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBICARD 620 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs

SBICARD Put (PE) of strike 810.00 has an intrinsic value of 0 rupees

 chart SBICARD 810.00 PE

SBICARD Put (PE) of strike 800.00 has an intrinsic value of 0 rupees

 chart SBICARD 800.00 PE