BullFO

Sbi Life (SBILIFE) option chain analysis (29 Apr)

Sbi Life (SBILIFE) option chain analysis 29 Apr 2021 expiry

Sbi Life (SBILIFE)

Stock of Sbi Life closed at 910.10, opened at 904.60 and traded inside a range of 900.20 and 915.95 with a volume of 13.45 lakhs.

Date Close Open High Low Volume
09 Fri Apr 910.10 904.60 915.95 900.20 13.45 lakhs
08 Thu Apr 908.50 921.40 921.40 905.00 13.43 lakhs
07 Wed Apr 918.50 901.00 921.00 898.25 28.6 lakhs
06 Tue Apr 897.55 872.80 903.00 865.95 13.52 lakhs
05 Mon Apr 872.55 885.00 887.00 864.80 10.91 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 920.00 has highest open interest of 470 with 470.00 total contracts traded, and a volume of 249750 and is trading at a premium of 17.85 Click here to view SBILIFE 920.00 Call price analysis

Put of strike 900.00 has highest open interest of 306 with 306.00 total contracts traded, and a volume of 942750 and is trading at a premium of 12.85 Click here to view SBILIFE 900.00 Put price analysis

Most active SBILIFE Calls & Puts

Strike Premium Open Interest Contracts Volume
SBILIFE 920 CE 17.85 470 470.00 2.5 lakhs
SBILIFE 1000 CE 2.90 341 341.00 5.13 lakhs
SBILIFE 900 PE 12.85 306 306.00 9.43 lakhs
SBILIFE 930 CE 13.50 244 244.00 0.98 lakhs
SBILIFE 940 CE 11.00 220 220.00 0.83 lakhs
SBILIFE 880 PE 7.00 214 214.00 1.61 lakhs
SBILIFE 950 CE 8.70 208 208.00 1.84 lakhs
SBILIFE 900 CE 28.30 121 121.00 2.48 lakhs
SBILIFE 910 CE 22.25 114 114.00 0.71 lakhs
SBILIFE 890 PE 9.40 60 60.00 0.32 lakhs
SBILIFE 920 PE 21.95 36 36.00 0.55 lakhs
SBILIFE 960 CE 6.20 33 33.00 0.5 lakhs
SBILIFE 910 PE 16.55 33 33.00 0.41 lakhs
SBILIFE 870 PE 4.60 25 25.00 0.46 lakhs
SBILIFE 850 PE 2.25 15 15.00 1.07 lakhs
SBILIFE 1040 CE 1.95 13 13.00 0.27 lakhs
SBILIFE 860 PE 3.10 12 12.00 0.43 lakhs
SBILIFE 800 PE 0.55 8 8.00 2.85 lakhs
SBILIFE 880 CE 41.45 6 6.00 1.35 lakhs
SBILIFE 970 CE 5.80 6 6.00 0.08 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 910 CE 22.25 23.00 24.90 18.00 114 114.00 0.71 lakhs
SBILIFE 900 CE 28.30 25.00 31.00 22.35 121 121.00 2.48 lakhs
SBILIFE 890 CE 30.75 30.75 30.75 30.75 2 2.00 0.23 lakhs
SBILIFE 880 CE 41.45 36.15 45.80 35.25 6 6.00 1.35 lakhs
SBILIFE 870 CE 57.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 860 CE 62.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 850 CE 69.50 0.00 0.00 0.00 0 0.00 0.14 lakhs
SBILIFE 840 CE 96.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 830 CE 101.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 820 CE 107.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 810 CE 113.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 800 CE 119.10 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 790 CE 125.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 780 CE 132.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 770 CE 139.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 CE 146.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 750 CE 153.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 CE 160.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 730 CE 168.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 CE 175.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 CE 183.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 CE 191.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 690 CE 200.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 CE 208.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 CE 217.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 CE 225.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 650 CE 234.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 CE 243.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 630 CE 252.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 CE 262.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 610 CE 271.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 CE 280.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 590 CE 290.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 580 CE 299.60 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 910.00 has an intrinsic value of 0.10000000000002 rupees

 chart SBILIFE 910.00 CE

SBILIFE Call (CE) of strike 900.00 has an intrinsic value of 10.1 rupees

 chart SBILIFE 900.00 CE

SBILIFE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 920 CE 17.85 16.95 20.00 13.95 470 470.00 2.5 lakhs
SBILIFE 930 CE 13.50 12.55 16.00 10.95 244 244.00 0.98 lakhs
SBILIFE 940 CE 11.00 9.75 12.35 8.70 220 220.00 0.83 lakhs
SBILIFE 950 CE 8.70 8.05 9.85 6.75 208 208.00 1.84 lakhs
SBILIFE 960 CE 6.20 6.00 7.80 5.55 33 33.00 0.5 lakhs
SBILIFE 970 CE 5.80 14.45 14.45 5.75 6 6.00 0.08 lakhs
SBILIFE 980 CE 4.70 5.30 5.30 4.70 3 3.00 0.27 lakhs
SBILIFE 990 CE 37.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 CE 2.90 2.65 3.50 2.45 341 341.00 5.13 lakhs
SBILIFE 1010 CE 32.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 CE 30.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 CE 28.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1040 CE 1.95 1.90 1.95 1.45 13 13.00 0.27 lakhs
SBILIFE 1050 CE 24.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 CE 23.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1070 CE 21.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 CE 19.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1090 CE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1100 CE 0.95 0.70 0.95 0.55 4 4.00 0.29 lakhs
SBILIFE 1110 CE 15.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1120 CE 14.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1130 CE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1140 CE 12.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1150 CE 0.90 0.90 0.90 0.90 5 5.00 0.14 lakhs

SBILIFE Call (CE) of strike 920.00 has an intrinsic value of 0 rupees

 chart SBILIFE 920.00 CE

SBILIFE Call (CE) of strike 930.00 has an intrinsic value of 0 rupees

 chart SBILIFE 930.00 CE

SBILIFE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 920 PE 21.95 22.85 24.90 19.35 36 36.00 0.55 lakhs
SBILIFE 930 PE 30.90 30.90 30.90 30.90 1 1.00 0.09 lakhs
SBILIFE 940 PE 33.10 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 950 PE 41.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
SBILIFE 960 PE 124.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 PE 131.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 PE 138.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 990 PE 146.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 PE 83.25 0.00 0.00 0.00 0 0.00 0.44 lakhs
SBILIFE 1010 PE 161.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 PE 65.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 1030 PE 176.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1040 PE 184.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1050 PE 192.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 PE 200.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1070 PE 209.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 PE 217.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1090 PE 225.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1100 PE 234.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1110 PE 243.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1120 PE 251.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1130 PE 260.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1140 PE 269.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1150 PE 278.55 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 920.00 has an intrinsic value of 9.9 rupees

 chart SBILIFE 920.00 PE

SBILIFE Put (PE) of strike 930.00 has an intrinsic value of 19.9 rupees

 chart SBILIFE 930.00 PE

SBILIFE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 910 PE 16.55 19.15 21.40 14.55 33 33.00 0.41 lakhs
SBILIFE 900 PE 12.85 15.00 16.65 10.20 306 306.00 9.43 lakhs
SBILIFE 890 PE 9.40 13.80 15.45 7.65 60 60.00 0.32 lakhs
SBILIFE 880 PE 7.00 8.95 9.35 5.25 214 214.00 1.61 lakhs
SBILIFE 870 PE 4.60 7.00 7.00 4.10 25 25.00 0.46 lakhs
SBILIFE 860 PE 3.10 5.45 5.50 2.75 12 12.00 0.43 lakhs
SBILIFE 850 PE 2.25 3.25 3.35 2.15 15 15.00 1.07 lakhs
SBILIFE 840 PE 2.30 2.30 2.30 2.30 1 1.00 0.84 lakhs
SBILIFE 830 PE 1.60 1.30 1.60 1.30 2 2.00 0.51 lakhs
SBILIFE 820 PE 1.15 0.00 0.00 0.00 0 0.00 1.1 lakhs
SBILIFE 810 PE 43.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 800 PE 0.55 0.60 0.70 0.55 8 8.00 2.85 lakhs
SBILIFE 790 PE 35.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 780 PE 32.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 770 PE 29.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 PE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 750 PE 23.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 PE 21.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 730 PE 18.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 PE 16.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 PE 14.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 PE 0.15 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBILIFE 690 PE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 PE 9.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 PE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 PE 7.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 650 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 630 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 610 PE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 PE 2.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 590 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 580 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 910.00 has an intrinsic value of 0 rupees

 chart SBILIFE 910.00 PE

SBILIFE Put (PE) of strike 900.00 has an intrinsic value of 0 rupees

 chart SBILIFE 900.00 PE