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
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
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
SBILIFE Call (CE) of strike 1210.00 has an intrinsic value of 18 rupees
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
SBILIFE Call (CE) of strike 1240.00 has an intrinsic value of 0 rupees
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
SBILIFE Put (PE) of strike 1240.00 has an intrinsic value of 12 rupees
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
SBILIFE Put (PE) of strike 1210.00 has an intrinsic value of 0 rupees
