BullFO

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

Sbi Life (SBILIFE) option chain analysis 30 Sep 2021 expiry

Sbi Life (SBILIFE)

Stock of Sbi Life closed at 1222.05, opened at 1219.00 and traded inside a range of 1207.60 and 1238.55 with a volume of 17.03 lakhs.

Date Close Open High Low Volume
24 Fri Sep 1222.05 1219.00 1238.55 1207.60 17.03 lakhs
23 Thu Sep 1218.30 1224.00 1224.00 1198.50 26.59 lakhs
22 Wed Sep 1191.30 1184.60 1203.55 1177.75 13.99 lakhs
21 Tue Sep 1184.60 1189.00 1195.95 1170.90 21.18 lakhs
20 Mon Sep 1177.50 1189.85 1198.70 1174.00 21.18 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 1240.00 has highest open interest of 3303 with 3303.00 total contracts traded, and a volume of 588000 and is trading at a premium of 7.80 Click here to view SBILIFE 1240.00 Call price analysis

Put of strike 1200.00 has highest open interest of 1308 with 1308.00 total contracts traded, and a volume of 431250 and is trading at a premium of 4.15 Click here to view SBILIFE 1200.00 Put price analysis

Most active SBILIFE Calls & Puts

Strike Premium Open Interest Contracts Volume
SBILIFE 1240 CE 7.80 3303 3303.00 5.88 lakhs
SBILIFE 1220 CE 13.35 3271 3271.00 4.38 lakhs
SBILIFE 1250 CE 5.60 2550 2550.00 6.38 lakhs
SBILIFE 1230 CE 10.60 1860 1860.00 3.38 lakhs
SBILIFE 1200 CE 25.70 1586 1586.00 9.17 lakhs
SBILIFE 1260 CE 4.40 1549 1549.00 2.1 lakhs
SBILIFE 1200 PE 4.15 1308 1308.00 4.31 lakhs
SBILIFE 1300 CE 1.70 1302 1302.00 3.56 lakhs
SBILIFE 1220 PE 11.85 863 863.00 0.74 lakhs
SBILIFE 1210 PE 7.20 475 475.00 0.84 lakhs
SBILIFE 1270 CE 3.30 453 453.00 0.96 lakhs
SBILIFE 1210 CE 18.05 427 427.00 0.97 lakhs
SBILIFE 1280 CE 2.60 384 384.00 1.26 lakhs
SBILIFE 1180 PE 2.15 369 369.00 0.92 lakhs
SBILIFE 1160 PE 1.25 215 215.00 1.41 lakhs
SBILIFE 1190 PE 3.15 198 198.00 0.47 lakhs
SBILIFE 1150 PE 1.00 161 161.00 0.89 lakhs
SBILIFE 1290 CE 2.25 98 98.00 0.21 lakhs
SBILIFE 1350 CE 0.90 87 87.00 1.02 lakhs
SBILIFE 1170 PE 1.35 86 86.00 0.65 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 13.35 14.45 25.65 10.55 3271 3271.00 4.38 lakhs
SBILIFE 1210 CE 18.05 19.85 32.65 14.55 427 427.00 0.97 lakhs
SBILIFE 1200 CE 25.70 26.65 40.95 19.65 1586 1586.00 9.17 lakhs
SBILIFE 1190 CE 34.60 30.85 46.65 26.75 70 70.00 0.5 lakhs
SBILIFE 1180 CE 42.70 42.00 58.00 34.00 83 83.00 0.82 lakhs
SBILIFE 1170 CE 54.65 47.00 65.40 47.00 17 17.00 0.35 lakhs
SBILIFE 1160 CE 62.45 57.65 70.00 55.05 18 18.00 1.04 lakhs
SBILIFE 1150 CE 70.00 65.70 86.70 65.70 10 10.00 0.22 lakhs
SBILIFE 1140 CE 73.85 73.90 73.90 73.85 2 2.00 0.06 lakhs
SBILIFE 1130 CE 61.30 0.00 0.00 0.00 0 0.00 0.18 lakhs
SBILIFE 1120 CE 102.00 99.65 102.00 99.65 2 2.00 0.03 lakhs
SBILIFE 1110 CE 44.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1100 CE 120.05 132.90 132.90 117.65 4 4.00 0.16 lakhs
SBILIFE 1090 CE 50.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1080 CE 53.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1070 CE 57.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1060 CE 60.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1050 CE 112.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 1040 CE 68.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 CE 72.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 CE 77.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1010 CE 81.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 CE 205.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 990 CE 91.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 CE 96.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 CE 101.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 CE 107.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 CE 112.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 CE 118.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 CE 124.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 CE 131.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 910 CE 137.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 CE 144.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 890 CE 151.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 880 CE 158.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 870 CE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 860 CE 172.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 850 CE 180.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 840 CE 188.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 830 CE 196.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 820 CE 204.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 810 CE 212.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 800 CE 221.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 790 CE 229.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 780 CE 238.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 770 CE 247.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 CE 255.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 750 CE 265.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 CE 274.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 730 CE 283.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 CE 292.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 CE 302.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 CE 311.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 690 CE 321.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 CE 330.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 CE 340.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 CE 349.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 650 CE 359.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 CE 369.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 630 CE 379.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 CE 388.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 610 CE 398.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 CE 408.45 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 1220.00 has an intrinsic value of 2.05 rupees

 chart SBILIFE 1220.00 CE

SBILIFE Call (CE) of strike 1210.00 has an intrinsic value of 12.05 rupees

 chart SBILIFE 1210.00 CE

SBILIFE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 1230 CE 10.60 11.00 20.80 7.90 1860 1860.00 3.38 lakhs
SBILIFE 1240 CE 7.80 8.60 17.00 6.40 3303 3303.00 5.88 lakhs
SBILIFE 1250 CE 5.60 6.50 13.65 4.50 2550 2550.00 6.38 lakhs
SBILIFE 1260 CE 4.40 5.45 11.00 3.25 1549 1549.00 2.1 lakhs
SBILIFE 1270 CE 3.30 4.00 8.85 1.10 453 453.00 0.96 lakhs
SBILIFE 1280 CE 2.60 3.00 6.65 1.35 384 384.00 1.26 lakhs
SBILIFE 1290 CE 2.25 1.95 5.60 1.95 98 98.00 0.21 lakhs
SBILIFE 1300 CE 1.70 2.45 4.80 1.30 1302 1302.00 3.56 lakhs
SBILIFE 1310 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1320 CE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1330 CE 9.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1340 CE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1350 CE 0.90 1.00 1.75 0.80 87 87.00 1.02 lakhs
SBILIFE 1360 CE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1370 CE 1.00 1.00 1.00 1.00 2 2.00 0.08 lakhs
SBILIFE 1380 CE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1390 CE 5.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1400 CE 0.70 0.70 1.10 0.60 56 56.00 1.29 lakhs
SBILIFE 1410 CE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1420 CE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1430 CE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1440 CE 0.65 0.00 0.00 0.00 0 0.00 0.01 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 17.05 17.15 23.20 14.00 75 75.00 0.17 lakhs
SBILIFE 1240 PE 24.75 22.55 27.95 19.45 71 71.00 0.3 lakhs
SBILIFE 1250 PE 42.00 0.00 0.00 0.00 0 0.00 0.09 lakhs
SBILIFE 1260 PE 47.10 47.10 47.10 47.10 2 2.00 0.02 lakhs
SBILIFE 1270 PE 269.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1280 PE 70.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1290 PE 287.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1300 PE 88.90 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 1310 PE 305.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1320 PE 314.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1330 PE 323.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1340 PE 333.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1350 PE 342.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1360 PE 351.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1370 PE 360.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1380 PE 370.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1390 PE 379.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1400 PE 389.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1410 PE 393.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1420 PE 388.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1430 PE 387.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1440 PE 379.25 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 1230.00 has an intrinsic value of 7.95 rupees

 chart SBILIFE 1230.00 PE

SBILIFE Put (PE) of strike 1240.00 has an intrinsic value of 17.95 rupees

 chart SBILIFE 1240.00 PE

SBILIFE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 1220 PE 11.85 17.00 19.60 6.50 863 863.00 0.74 lakhs
SBILIFE 1210 PE 7.20 11.10 15.20 5.20 475 475.00 0.84 lakhs
SBILIFE 1200 PE 4.15 9.10 10.20 3.25 1308 1308.00 4.31 lakhs
SBILIFE 1190 PE 3.15 7.15 7.15 2.40 198 198.00 0.47 lakhs
SBILIFE 1180 PE 2.15 4.00 4.80 1.70 369 369.00 0.92 lakhs
SBILIFE 1170 PE 1.35 2.65 2.95 1.20 86 86.00 0.65 lakhs
SBILIFE 1160 PE 1.25 2.15 2.70 0.90 215 215.00 1.41 lakhs
SBILIFE 1150 PE 1.00 1.90 2.15 0.90 161 161.00 0.89 lakhs
SBILIFE 1140 PE 0.95 1.35 1.35 0.70 48 48.00 0.51 lakhs
SBILIFE 1130 PE 0.95 2.20 2.20 0.95 9 9.00 0.3 lakhs
SBILIFE 1120 PE 0.80 1.20 1.25 0.75 47 47.00 0.79 lakhs
SBILIFE 1110 PE 0.45 0.45 0.45 0.45 2 2.00 0.65 lakhs
SBILIFE 1100 PE 0.50 0.50 0.95 0.45 68 68.00 2.36 lakhs
SBILIFE 1090 PE 5.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
SBILIFE 1080 PE 0.65 0.65 0.65 0.65 1 1.00 0.16 lakhs
SBILIFE 1070 PE 0.45 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 1060 PE 0.15 0.15 0.15 0.15 1 1.00 0.05 lakhs
SBILIFE 1050 PE 0.25 0.45 0.45 0.25 7 7.00 0.75 lakhs
SBILIFE 1040 PE 96.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 PE 90.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 PE 84.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1010 PE 79.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 PE 0.35 0.40 0.40 0.35 3 3.00 0.5 lakhs
SBILIFE 990 PE 69.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 PE 64.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 PE 59.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 PE 55.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 PE 50.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 PE 46.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 PE 43.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 PE 39.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 910 PE 36.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 PE 33.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 890 PE 29.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 880 PE 27.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 870 PE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 860 PE 22.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 850 PE 19.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 840 PE 17.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 830 PE 15.70 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 810 PE 12.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 800 PE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 790 PE 9.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 780 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 770 PE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 750 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 PE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 730 PE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 690 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 650 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 630 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 610 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 600 PE 0.85 0.00 0.00 0.00 0 0.00 0.04 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