BullFO

Sbi Life (SBILIFE) option chain analysis (30 Jul)

Sbi Life (SBILIFE) option chain analysis 30 Jul 2020 expiry

Sbi Life (SBILIFE)

Stock of Sbi Life closed at 844.05, opened at 821.00 and traded inside a range of 819.35 and 846.00 with a volume of 20.85 lakhs.

Date Close Open High Low Volume
03 Fri Jul 844.05 821.00 846.00 819.35 20.85 lakhs
02 Thu Jul 814.05 802.15 819.35 802.15 10.76 lakhs
01 Wed Jul 805.25 814.95 819.85 802.00 13.21 lakhs
30 Tue Jun 806.45 789.00 811.00 789.00 20.53 lakhs
29 Mon Jun 786.80 780.00 789.85 774.30 5.97 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 1

Call of strike 850.00 has highest open interest of 461 with 461.00 total contracts traded, and a volume of 108000 and is trading at a premium of 27.50 Click here to view SBILIFE 850.00 Call price analysis

Put of strike 800.00 has highest open interest of 101 with 101.00 total contracts traded, and a volume of 48000 and is trading at a premium of 11.55 Click here to view SBILIFE 800.00 Put price analysis

Most active SBILIFE Calls & Puts

Strike Premium Open Interest Contracts Volume
SBILIFE 850 CE 27.50 461 461.00 1.08 lakhs
SBILIFE 900 CE 11.05 307 307.00 0.94 lakhs
SBILIFE 840 CE 32.45 215 215.00 0.41 lakhs
SBILIFE 820 CE 43.60 192 192.00 0.6 lakhs
SBILIFE 860 CE 23.35 136 136.00 0.35 lakhs
SBILIFE 830 CE 36.55 105 105.00 0.14 lakhs
SBILIFE 800 PE 11.55 101 101.00 0.48 lakhs
SBILIFE 800 CE 57.15 62 62.00 0.44 lakhs
SBILIFE 1000 CE 2.35 51 51.00 0.33 lakhs
SBILIFE 750 PE 3.10 39 39.00 0.32 lakhs
SBILIFE 810 CE 47.90 26 26.00 0.21 lakhs
SBILIFE 700 PE 1.25 19 19.00 0.3 lakhs
SBILIFE 840 PE 25.95 19 19.00 0.08 lakhs
SBILIFE 870 CE 19.80 15 15.00 0.1 lakhs
SBILIFE 880 CE 16.90 13 13.00 0.07 lakhs
SBILIFE 830 PE 20.90 10 10.00 0.06 lakhs
SBILIFE 740 PE 2.35 8 8.00 0.07 lakhs
SBILIFE 790 PE 9.00 8 8.00 0.07 lakhs
SBILIFE 820 PE 17.35 5 5.00 0.03 lakhs
SBILIFE 810 PE 15.05 4 4.00 0.02 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 840 CE 32.45 22.00 34.20 21.00 215 215.00 0.41 lakhs
SBILIFE 830 CE 36.55 26.65 38.30 23.90 105 105.00 0.14 lakhs
SBILIFE 820 CE 43.60 28.95 44.25 28.95 192 192.00 0.6 lakhs
SBILIFE 810 CE 47.90 34.85 48.00 34.75 26 26.00 0.21 lakhs
SBILIFE 800 CE 57.15 42.50 58.80 40.75 62 62.00 0.44 lakhs
SBILIFE 790 CE 28.30 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 780 CE 50.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 770 CE 74.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 CE 87.10 87.10 87.10 87.10 1 1.00 0.01 lakhs
SBILIFE 750 CE 67.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 740 CE 87.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 730 CE 92.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 CE 97.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 CE 102.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 CE 139.90 139.90 139.90 139.90 1 1.00 0 lakhs
SBILIFE 690 CE 113.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 CE 119.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 CE 125.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 CE 131.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 650 CE 161.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 CE 144.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 630 CE 151.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 CE 158.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 610 CE 165.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 CE 189.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 590 CE 180.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 580 CE 188.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 570 CE 196.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 560 CE 204.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 550 CE 221.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 540 CE 221.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 500 CE 257.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 450 CE 296.50 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 840.00 has an intrinsic value of 4.05 rupees

 chart SBILIFE 840.00 CE

SBILIFE Call (CE) of strike 830.00 has an intrinsic value of 14.05 rupees

 chart SBILIFE 830.00 CE

SBILIFE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 850 CE 27.50 17.95 28.80 17.25 461 461.00 1.08 lakhs
SBILIFE 860 CE 23.35 15.00 24.80 14.90 136 136.00 0.35 lakhs
SBILIFE 870 CE 19.80 17.30 20.60 17.30 15 15.00 0.1 lakhs
SBILIFE 880 CE 16.90 12.00 16.90 11.25 13 13.00 0.07 lakhs
SBILIFE 890 CE 14.45 11.00 14.95 11.00 3 3.00 0.02 lakhs
SBILIFE 900 CE 11.05 5.85 11.60 5.80 307 307.00 0.94 lakhs
SBILIFE 910 CE 32.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 CE 5.80 5.80 5.80 5.80 1 1.00 0.01 lakhs
SBILIFE 930 CE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 CE 26.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 CE 57.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 CE 23.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 CE 0.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 980 CE 0.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 990 CE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 CE 2.35 6.00 6.00 1.55 51 51.00 0.33 lakhs

SBILIFE Call (CE) of strike 850.00 has an intrinsic value of 0 rupees

 chart SBILIFE 850.00 CE

SBILIFE Call (CE) of strike 860.00 has an intrinsic value of 0 rupees

 chart SBILIFE 860.00 CE

SBILIFE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 850 PE 193.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 860 PE 148.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 870 PE 155.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 880 PE 163.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 890 PE 171.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 PE 229.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 910 PE 186.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 PE 194.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 PE 202.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 PE 210.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 PE 268.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 PE 227.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 PE 235.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 PE 244.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 990 PE 252.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 PE 308.15 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 850.00 has an intrinsic value of 5.95 rupees

 chart SBILIFE 850.00 PE

SBILIFE Put (PE) of strike 860.00 has an intrinsic value of 15.95 rupees

 chart SBILIFE 860.00 PE

SBILIFE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 840 PE 25.95 34.00 34.00 24.80 19 19.00 0.08 lakhs
SBILIFE 830 PE 20.90 29.45 29.45 20.30 10 10.00 0.06 lakhs
SBILIFE 820 PE 17.35 17.15 18.45 17.15 5 5.00 0.03 lakhs
SBILIFE 810 PE 15.05 15.20 15.25 15.05 4 4.00 0.02 lakhs
SBILIFE 800 PE 11.55 16.25 16.25 10.45 101 101.00 0.48 lakhs
SBILIFE 790 PE 9.00 11.75 11.75 9.00 8 8.00 0.07 lakhs
SBILIFE 780 PE 95.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 770 PE 11.70 0.00 0.00 0.00 0 0.00 0.11 lakhs
SBILIFE 760 PE 4.00 4.50 4.50 3.55 4 4.00 0.19 lakhs
SBILIFE 750 PE 3.10 4.05 4.75 2.90 39 39.00 0.32 lakhs
SBILIFE 740 PE 2.35 3.95 3.95 2.35 8 8.00 0.07 lakhs
SBILIFE 730 PE 68.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 PE 1.60 1.50 1.65 1.50 2 2.00 0.06 lakhs
SBILIFE 710 PE 58.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 PE 1.25 1.30 1.90 1.15 19 19.00 0.3 lakhs
SBILIFE 690 PE 49.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 PE 0.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 670 PE 0.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 660 PE 37.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 650 PE 76.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 PE 31.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 630 PE 2.00 0.00 0.00 0.00 0 0.00 0.06 lakhs
SBILIFE 620 PE 7.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 610 PE 22.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 PE 54.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 590 PE 17.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 580 PE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 570 PE 13.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 560 PE 12.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 550 PE 37.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 540 PE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 500 PE 1.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
SBILIFE 450 PE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 840.00 has an intrinsic value of 0 rupees

 chart SBILIFE 840.00 PE

SBILIFE Put (PE) of strike 830.00 has an intrinsic value of 0 rupees

 chart SBILIFE 830.00 PE