BullFO

Sbi Life (SBILIFE) option chain analysis (27 Jan)

Sbi Life (SBILIFE) option chain analysis 27 Jan 2022 expiry

Sbi Life (SBILIFE)

Stock of Sbi Life closed at 1228.00, opened at 1212.10 and traded inside a range of 1210.25 and 1232.90 with a volume of 10.83 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1228.00 1212.10 1232.90 1210.25 10.83 lakhs
24 Mon Jan 1225.00 1240.00 1240.00 1205.15 10.74 lakhs
21 Fri Jan 1240.65 1225.00 1263.20 1201.00 24.21 lakhs
20 Thu Jan 1238.70 1248.00 1255.65 1230.95 7.17 lakhs
19 Wed Jan 1248.10 1263.00 1272.10 1240.60 6.26 lakhs
  • Price action analysis of SBILIFE based on a short term time period is

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

nse chart

Sbi Life has a LOT size of 750

Call of strike 1230.00 has highest open interest of 513000 with 684.00 total contracts traded, and a volume of 340312500 and is trading at a premium of 2.65 Click here to view SBILIFE 1230.00 Call price analysis

Put of strike 1200.00 has highest open interest of 335250 with 447.00 total contracts traded, and a volume of 241312500 and is trading at a premium of 0.30 Click here to view SBILIFE 1200.00 Put price analysis

Most active SBILIFE Calls & Puts

Strike Premium Open Interest Contracts Volume
SBILIFE 1230 CE 2.65 513000 684.00 3403.13 lakhs
SBILIFE 1250 CE 1.25 358500 478.00 2548.13 lakhs
SBILIFE 1200 PE 0.30 335250 447.00 2413.13 lakhs
SBILIFE 1300 CE 0.25 300750 401.00 3780 lakhs
SBILIFE 1240 CE 1.65 293250 391.00 2047.5 lakhs
SBILIFE 1220 PE 1.95 231750 309.00 1957.5 lakhs
SBILIFE 1220 CE 8.15 214500 286.00 4826.25 lakhs
SBILIFE 1260 CE 0.80 170250 227.00 1125 lakhs
SBILIFE 1280 CE 0.50 141750 189.00 877.5 lakhs
SBILIFE 1210 PE 0.65 104250 139.00 275.63 lakhs
SBILIFE 1270 CE 0.50 99750 133.00 523.13 lakhs
SBILIFE 1320 CE 0.05 79500 106.00 331.88 lakhs
SBILIFE 1150 PE 0.10 48750 65.00 388.13 lakhs
SBILIFE 1290 CE 0.35 48000 64.00 489.38 lakhs
SBILIFE 1100 PE 0.15 44250 59.00 781.88 lakhs
SBILIFE 1180 PE 0.10 36750 49.00 343.13 lakhs
SBILIFE 1310 CE 0.15 30000 40.00 708.75 lakhs
SBILIFE 1350 CE 0.05 26250 35.00 236.25 lakhs
SBILIFE 1190 PE 0.25 24750 33.00 331.88 lakhs
SBILIFE 1200 CE 25.10 21000 28.00 2385 lakhs

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

chart SBILIFE

SBILIFE in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 1220 CE 8.15 4.10 13.95 3.30 214500 286.00 4826.25 lakhs
SBILIFE 1210 CE 16.45 8.90 17.20 8.90 11250 15.00 106.88 lakhs
SBILIFE 1200 CE 25.10 20.80 28.40 20.80 21000 28.00 2385 lakhs
SBILIFE 1190 CE 38.50 37.00 38.50 37.00 3750 5.00 50.63 lakhs
SBILIFE 1180 CE 46.40 0.00 0.00 0.00 0 0.00 78.75 lakhs
SBILIFE 1170 CE 49.70 0.00 0.00 0.00 0 0.00 28.13 lakhs
SBILIFE 1160 CE 55.10 55.10 55.10 55.10 750 1.00 50.63 lakhs
SBILIFE 1150 CE 76.00 74.40 76.00 74.40 1500 2.00 78.75 lakhs
SBILIFE 1140 CE 78.80 0.00 0.00 0.00 0 0.00 16.88 lakhs
SBILIFE 1130 CE 95.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
SBILIFE 1120 CE 155.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
SBILIFE 1110 CE 118.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1100 CE 116.05 0.00 0.00 0.00 0 0.00 16.88 lakhs
SBILIFE 1090 CE 130.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 CE 137.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1070 CE 143.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 CE 150.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1050 CE 157.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1040 CE 164.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 CE 172.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 CE 179.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1010 CE 187.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 CE 195.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 990 CE 203.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 CE 211.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 CE 219.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 CE 227.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 CE 236.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 CE 245.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 CE 253.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 CE 262.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 910 CE 271.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 CE 280.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 890 CE 290.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 880 CE 299.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 870 CE 308.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 860 CE 318.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 850 CE 327.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 840 CE 337.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 830 CE 346.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 820 CE 356.30 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 1220.00 has an intrinsic value of 8 rupees

 chart SBILIFE 1220.00 CE

SBILIFE Call (CE) of strike 1210.00 has an intrinsic value of 18 rupees

 chart SBILIFE 1210.00 CE

SBILIFE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 1230 CE 2.65 3.30 6.95 1.55 513000 684.00 3403.13 lakhs
SBILIFE 1240 CE 1.65 2.80 4.35 1.00 293250 391.00 2047.5 lakhs
SBILIFE 1250 CE 1.25 3.15 3.15 0.80 358500 478.00 2548.13 lakhs
SBILIFE 1260 CE 0.80 0.25 2.00 0.25 170250 227.00 1125 lakhs
SBILIFE 1270 CE 0.50 2.15 2.15 0.35 99750 133.00 523.13 lakhs
SBILIFE 1280 CE 0.50 0.85 1.40 0.30 141750 189.00 877.5 lakhs
SBILIFE 1290 CE 0.35 0.75 0.75 0.20 48000 64.00 489.38 lakhs
SBILIFE 1300 CE 0.25 1.50 1.65 0.20 300750 401.00 3780 lakhs
SBILIFE 1310 CE 0.15 1.20 1.20 0.10 30000 40.00 708.75 lakhs
SBILIFE 1320 CE 0.05 1.00 1.00 0.05 79500 106.00 331.88 lakhs
SBILIFE 1330 CE 0.05 0.30 0.30 0.05 12000 16.00 73.13 lakhs
SBILIFE 1340 CE 0.05 0.95 0.95 0.05 17250 23.00 140.63 lakhs
SBILIFE 1350 CE 0.05 0.85 0.85 0.05 26250 35.00 236.25 lakhs
SBILIFE 1360 CE 26.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1370 CE 24.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1380 CE 23.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1390 CE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1400 CE 0.05 0.20 0.20 0.05 10500 14.00 157.5 lakhs
SBILIFE 1410 CE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1420 CE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1430 CE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1440 CE 14.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1450 CE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1460 CE 12.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1470 CE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1480 CE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1490 CE 10.25 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 1230.00 has an intrinsic value of 0 rupees

 chart SBILIFE 1230.00 CE

SBILIFE Call (CE) of strike 1240.00 has an intrinsic value of 0 rupees

 chart SBILIFE 1240.00 CE

SBILIFE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 1230 PE 6.00 12.00 12.00 6.00 6000 8.00 776.25 lakhs
SBILIFE 1240 PE 15.60 27.00 27.00 9.50 11250 15.00 427.5 lakhs
SBILIFE 1250 PE 25.00 32.00 33.90 25.00 3000 4.00 185.63 lakhs
SBILIFE 1260 PE 33.65 34.00 34.00 33.00 2250 3.00 180 lakhs
SBILIFE 1270 PE 46.60 44.75 46.60 44.75 1500 2.00 163.13 lakhs
SBILIFE 1280 PE 56.75 0.00 0.00 0.00 0 0.00 241.88 lakhs
SBILIFE 1290 PE 152.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1300 PE 85.35 85.35 85.35 85.35 750 1.00 106.88 lakhs
SBILIFE 1310 PE 167.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1320 PE 175.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1330 PE 182.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1340 PE 190.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1350 PE 198.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1360 PE 206.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1370 PE 214.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1380 PE 222.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1390 PE 231.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1400 PE 239.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1410 PE 248.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1420 PE 256.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1430 PE 265.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1440 PE 274.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1450 PE 282.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1460 PE 291.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1470 PE 300.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1480 PE 309.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1490 PE 318.90 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 1230.00 has an intrinsic value of 2 rupees

 chart SBILIFE 1230.00 PE

SBILIFE Put (PE) of strike 1240.00 has an intrinsic value of 12 rupees

 chart SBILIFE 1240.00 PE

SBILIFE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 1220 PE 1.95 10.25 12.25 1.40 231750 309.00 1957.5 lakhs
SBILIFE 1210 PE 0.65 6.60 6.85 0.55 104250 139.00 275.63 lakhs
SBILIFE 1200 PE 0.30 3.95 4.30 0.20 335250 447.00 2413.13 lakhs
SBILIFE 1190 PE 0.25 1.90 1.90 0.15 24750 33.00 331.88 lakhs
SBILIFE 1180 PE 0.10 1.50 1.95 0.05 36750 49.00 343.13 lakhs
SBILIFE 1170 PE 0.15 0.35 0.35 0.15 4500 6.00 180 lakhs
SBILIFE 1160 PE 0.10 0.90 0.90 0.10 3750 5.00 348.75 lakhs
SBILIFE 1150 PE 0.10 0.95 0.95 0.10 48750 65.00 388.13 lakhs
SBILIFE 1140 PE 0.15 0.15 0.15 0.10 5250 7.00 213.75 lakhs
SBILIFE 1130 PE 13.05 0.00 0.00 0.00 0 0.00 33.75 lakhs
SBILIFE 1120 PE 0.15 0.15 0.15 0.15 1500 2.00 5.63 lakhs
SBILIFE 1110 PE 51.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1100 PE 0.15 0.55 0.55 0.10 44250 59.00 781.88 lakhs
SBILIFE 1090 PE 43.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1070 PE 36.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1050 PE 0.50 0.00 0.00 0.00 0 0.00 5.63 lakhs
SBILIFE 1040 PE 27.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 PE 25.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 PE 22.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1010 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 PE 1.50 0.00 0.00 0.00 0 0.00 11.25 lakhs
SBILIFE 990 PE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 PE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 PE 13.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 PE 11.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 PE 10.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 PE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 910 PE 6.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 890 PE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 880 PE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 870 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 860 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 850 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 840 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 830 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 820 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 1220.00 has an intrinsic value of 0 rupees

 chart SBILIFE 1220.00 PE

SBILIFE Put (PE) of strike 1210.00 has an intrinsic value of 0 rupees

 chart SBILIFE 1210.00 PE