BullFO

Sbi Life (SBILIFE) option chain analysis (28 Jan)

Sbi Life (SBILIFE) option chain analysis 28 Jan 2021 expiry

Sbi Life (SBILIFE)

Stock of Sbi Life closed at 878.30, opened at 907.80 and traded inside a range of 875.00 and 907.80 with a volume of 19.14 lakhs.

Date Close Open High Low Volume
21 Thu Jan 878.30 907.80 907.80 875.00 19.14 lakhs
20 Wed Jan 896.75 905.10 910.90 895.00 11.47 lakhs
19 Tue Jan 904.40 890.50 918.00 890.50 14.2 lakhs
18 Mon Jan 892.90 899.00 907.20 883.20 9.37 lakhs
15 Fri Jan 910.25 925.15 929.80 903.40 7.34 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 900.00 has highest open interest of 997 with 997.00 total contracts traded, and a volume of 377250 and is trading at a premium of 12.90 Click here to view SBILIFE 900.00 Call price analysis

Put of strike 880.00 has highest open interest of 148 with 148.00 total contracts traded, and a volume of 144750 and is trading at a premium of 17.85 Click here to view SBILIFE 880.00 Put price analysis

Most active SBILIFE Calls & Puts

Strike Premium Open Interest Contracts Volume
SBILIFE 900 CE 12.90 997 997.00 3.77 lakhs
SBILIFE 920 CE 7.00 470 470.00 2.97 lakhs
SBILIFE 940 CE 4.65 469 469.00 5.12 lakhs
SBILIFE 910 CE 9.05 314 314.00 1.19 lakhs
SBILIFE 950 CE 3.65 298 298.00 2.89 lakhs
SBILIFE 960 CE 2.75 242 242.00 1.97 lakhs
SBILIFE 1000 CE 1.15 236 236.00 3.73 lakhs
SBILIFE 880 PE 17.85 148 148.00 1.45 lakhs
SBILIFE 980 CE 2.10 85 85.00 0.66 lakhs
SBILIFE 930 CE 5.20 81 81.00 1.06 lakhs
SBILIFE 900 PE 29.75 68 68.00 2 lakhs
SBILIFE 880 CE 20.70 59 59.00 0.41 lakhs
SBILIFE 860 PE 10.00 45 45.00 1.16 lakhs
SBILIFE 870 PE 13.10 44 44.00 0.45 lakhs
SBILIFE 890 CE 16.55 43 43.00 0.16 lakhs
SBILIFE 890 PE 22.00 41 41.00 0.54 lakhs
SBILIFE 970 CE 2.00 24 24.00 0.3 lakhs
SBILIFE 920 PE 44.70 18 18.00 1.11 lakhs
SBILIFE 1020 CE 1.05 17 17.00 0.34 lakhs
SBILIFE 840 PE 5.15 13 13.00 0.72 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 870 CE 64.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 860 CE 52.00 0.00 0.00 0.00 0 0.00 0.23 lakhs
SBILIFE 850 CE 77.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 840 CE 106.05 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBILIFE 830 CE 91.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 820 CE 75.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 810 CE 107.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 800 CE 135.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
SBILIFE 790 CE 123.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 780 CE 68.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 770 CE 141.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 CE 77.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 750 CE 159.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 CE 103.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 730 CE 177.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 CE 98.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 CE 197.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 CE 109.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 CE 122.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 CE 135.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 CE 149.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 CE 164.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 CE 180.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 580 CE 196.75 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 870.00 has an intrinsic value of 8.3 rupees

 chart SBILIFE 870.00 CE

SBILIFE Call (CE) of strike 860.00 has an intrinsic value of 18.3 rupees

 chart SBILIFE 860.00 CE

SBILIFE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 880 CE 20.70 28.75 28.90 16.05 59 59.00 0.41 lakhs
SBILIFE 890 CE 16.55 23.20 23.20 5.00 43 43.00 0.16 lakhs
SBILIFE 900 CE 12.90 24.00 24.00 9.00 997 997.00 3.77 lakhs
SBILIFE 910 CE 9.05 21.15 21.15 7.65 314 314.00 1.19 lakhs
SBILIFE 920 CE 7.00 15.95 15.95 6.25 470 470.00 2.97 lakhs
SBILIFE 930 CE 5.20 17.90 17.90 5.00 81 81.00 1.06 lakhs
SBILIFE 940 CE 4.65 11.05 11.05 3.95 469 469.00 5.12 lakhs
SBILIFE 950 CE 3.65 6.60 6.60 3.00 298 298.00 2.89 lakhs
SBILIFE 960 CE 2.75 5.50 5.50 2.55 242 242.00 1.97 lakhs
SBILIFE 970 CE 2.00 2.05 3.00 2.00 24 24.00 0.3 lakhs
SBILIFE 980 CE 2.10 2.80 2.80 1.50 85 85.00 0.66 lakhs
SBILIFE 990 CE 1.65 1.40 1.65 1.40 8 8.00 0.23 lakhs
SBILIFE 1000 CE 1.15 2.00 2.05 1.00 236 236.00 3.73 lakhs
SBILIFE 1010 CE 10.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBILIFE 1020 CE 1.05 1.30 1.80 0.55 17 17.00 0.34 lakhs
SBILIFE 1030 CE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1040 CE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1050 CE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 CE 3.65 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 1070 CE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 CE 0.50 0.30 1.20 0.30 4 4.00 0.13 lakhs
SBILIFE 1090 CE 2.90 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 1100 CE 0.95 0.15 0.95 0.15 2 2.00 0.03 lakhs
SBILIFE 1110 CE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1120 CE 5.90 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 880.00 has an intrinsic value of 0 rupees

 chart SBILIFE 880.00 CE

SBILIFE Call (CE) of strike 890.00 has an intrinsic value of 0 rupees

 chart SBILIFE 890.00 CE

SBILIFE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 880 PE 17.85 12.40 19.60 10.70 148 148.00 1.45 lakhs
SBILIFE 890 PE 22.00 15.00 24.25 15.00 41 41.00 0.54 lakhs
SBILIFE 900 PE 29.75 14.00 31.90 14.00 68 68.00 2 lakhs
SBILIFE 910 PE 37.35 27.45 37.35 27.45 4 4.00 0.23 lakhs
SBILIFE 920 PE 44.70 36.30 46.80 36.30 18 18.00 1.11 lakhs
SBILIFE 930 PE 54.70 48.50 54.90 48.00 9 9.00 0.49 lakhs
SBILIFE 940 PE 59.85 59.85 59.85 59.85 1 1.00 0.25 lakhs
SBILIFE 950 PE 49.90 0.00 0.00 0.00 0 0.00 0.05 lakhs
SBILIFE 960 PE 73.25 73.25 73.25 73.25 1 1.00 0.14 lakhs
SBILIFE 970 PE 84.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 PE 226.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 990 PE 99.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 PE 90.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 1010 PE 115.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 PE 261.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 PE 132.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1040 PE 279.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1050 PE 150.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 PE 298.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1070 PE 168.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 PE 316.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1090 PE 186.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1100 PE 335.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1110 PE 205.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1120 PE 353.90 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 880.00 has an intrinsic value of 1.7 rupees

 chart SBILIFE 880.00 PE

SBILIFE Put (PE) of strike 890.00 has an intrinsic value of 11.7 rupees

 chart SBILIFE 890.00 PE

SBILIFE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 870 PE 13.10 8.75 14.60 8.00 44 44.00 0.45 lakhs
SBILIFE 860 PE 10.00 4.25 10.00 4.25 45 45.00 1.16 lakhs
SBILIFE 850 PE 6.15 4.70 6.25 4.70 6 6.00 0.04 lakhs
SBILIFE 840 PE 5.15 4.75 6.70 2.05 13 13.00 0.72 lakhs
SBILIFE 830 PE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 820 PE 2.50 0.00 0.00 0.00 0 0.00 0.13 lakhs
SBILIFE 810 PE 10.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 800 PE 1.75 0.90 2.80 0.65 10 10.00 0.73 lakhs
SBILIFE 790 PE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 780 PE 2.75 0.00 0.00 0.00 0 0.00 0.06 lakhs
SBILIFE 770 PE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 PE 0.90 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 750 PE 2.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 PE 0.15 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 730 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 PE 49.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 PE 41.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 PE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 PE 22.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 PE 17.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 PE 13.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 580 PE 9.80 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 870.00 has an intrinsic value of 0 rupees

 chart SBILIFE 870.00 PE

SBILIFE Put (PE) of strike 860.00 has an intrinsic value of 0 rupees

 chart SBILIFE 860.00 PE