BullFO

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

Sbi Life (SBILIFE) option chain analysis 29 Oct 2020 expiry

Sbi Life (SBILIFE)

Stock of Sbi Life closed at 813.00, opened at 803.00 and traded inside a range of 800.00 and 816.25 with a volume of 11.08 lakhs.

Date Close Open High Low Volume
28 Mon Sep 813.00 803.00 816.25 800.00 11.08 lakhs
25 Fri Sep 797.05 796.00 813.50 780.00 22.52 lakhs
24 Thu Sep 804.40 830.60 832.15 782.35 147.79 lakhs
23 Wed Sep 833.00 833.35 841.50 827.15 6.29 lakhs
22 Tue Sep 831.85 840.00 840.00 801.60 12.66 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 800.00 has highest open interest of 127 with 127.00 total contracts traded, and a volume of 30000 and is trading at a premium of 34.40 Click here to view SBILIFE 800.00 Call price analysis

Put of strike 800.00 has highest open interest of 90 with 90.00 total contracts traded, and a volume of 59250 and is trading at a premium of 18.60 Click here to view SBILIFE 800.00 Put price analysis

Most active SBILIFE Calls & Puts

Strike Premium Open Interest Contracts Volume
SBILIFE 800 CE 34.40 127 127.00 0.3 lakhs
SBILIFE 850 CE 13.10 113 113.00 0.8 lakhs
SBILIFE 820 CE 23.55 110 110.00 0.48 lakhs
SBILIFE 900 CE 4.90 95 95.00 1.41 lakhs
SBILIFE 830 CE 19.60 93 93.00 0.7 lakhs
SBILIFE 840 CE 16.40 91 91.00 0.65 lakhs
SBILIFE 800 PE 18.60 90 90.00 0.59 lakhs
SBILIFE 810 CE 27.60 54 54.00 0.27 lakhs
SBILIFE 870 CE 9.00 29 29.00 0.22 lakhs
SBILIFE 760 PE 8.20 26 26.00 0.14 lakhs
SBILIFE 790 PE 16.55 26 26.00 0.14 lakhs
SBILIFE 1000 CE 1.05 26 26.00 0.59 lakhs
SBILIFE 860 CE 10.85 24 24.00 0.23 lakhs
SBILIFE 770 PE 10.15 20 20.00 0.16 lakhs
SBILIFE 780 PE 14.00 17 17.00 0.16 lakhs
SBILIFE 880 CE 6.65 7 7.00 0.23 lakhs
SBILIFE 810 PE 24.50 4 4.00 0.08 lakhs
SBILIFE 750 PE 7.60 3 3.00 0.04 lakhs
SBILIFE 840 PE 45.00 2 2.00 0.04 lakhs
SBILIFE 820 PE 29.75 2 2.00 0.05 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 810 CE 27.60 25.40 29.55 25.40 54 54.00 0.27 lakhs
SBILIFE 800 CE 34.40 32.00 35.00 29.50 127 127.00 0.3 lakhs
SBILIFE 790 CE 37.15 37.15 37.15 37.15 1 1.00 0.04 lakhs
SBILIFE 780 CE 38.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 770 CE 186.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 760 CE 193.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 750 CE 200.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 740 CE 208.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 730 CE 215.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 CE 223.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 CE 231.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 CE 239.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 690 CE 247.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 CE 255.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 CE 263.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 CE 236.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 CE 252.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 CE 256.50 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 810.00 has an intrinsic value of 3 rupees

 chart SBILIFE 810.00 CE

SBILIFE Call (CE) of strike 800.00 has an intrinsic value of 13 rupees

 chart SBILIFE 800.00 CE

SBILIFE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 820 CE 23.55 23.00 24.85 21.25 110 110.00 0.48 lakhs
SBILIFE 830 CE 19.60 20.00 20.90 17.75 93 93.00 0.7 lakhs
SBILIFE 840 CE 16.40 15.05 17.00 14.40 91 91.00 0.65 lakhs
SBILIFE 850 CE 13.10 14.50 14.50 11.60 113 113.00 0.8 lakhs
SBILIFE 860 CE 10.85 10.65 11.25 10.45 24 24.00 0.23 lakhs
SBILIFE 870 CE 9.00 9.90 9.90 9.00 29 29.00 0.22 lakhs
SBILIFE 880 CE 6.65 6.05 8.00 6.05 7 7.00 0.23 lakhs
SBILIFE 890 CE 115.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 CE 4.90 5.05 6.00 4.75 95 95.00 1.41 lakhs
SBILIFE 910 CE 5.90 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 920 CE 101.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 CE 96.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 CE 92.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 CE 5.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 960 CE 84.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 CE 80.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 CE 77.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 990 CE 73.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 CE 1.05 1.30 1.40 0.95 26 26.00 0.59 lakhs
SBILIFE 1010 CE 66.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 CE 63.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 CE 60.75 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Call (CE) of strike 820.00 has an intrinsic value of 0 rupees

 chart SBILIFE 820.00 CE

SBILIFE Call (CE) of strike 830.00 has an intrinsic value of 0 rupees

 chart SBILIFE 830.00 CE

SBILIFE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 820 PE 29.75 33.75 33.75 29.75 2 2.00 0.05 lakhs
SBILIFE 830 PE 50.20 0.00 0.00 0.00 0 0.00 0.7 lakhs
SBILIFE 840 PE 45.00 51.15 51.15 45.00 2 2.00 0.04 lakhs
SBILIFE 850 PE 53.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
SBILIFE 860 PE 60.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 870 PE 72.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 880 PE 51.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
SBILIFE 890 PE 81.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 900 PE 86.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 910 PE 91.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 920 PE 97.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 930 PE 102.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 940 PE 108.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 950 PE 114.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 960 PE 119.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 970 PE 126.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 980 PE 132.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 990 PE 138.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1000 PE 145.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1010 PE 151.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1020 PE 158.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 1030 PE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 820.00 has an intrinsic value of 7 rupees

 chart SBILIFE 820.00 PE

SBILIFE Put (PE) of strike 830.00 has an intrinsic value of 17 rupees

 chart SBILIFE 830.00 PE

SBILIFE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBILIFE 810 PE 24.50 30.95 30.95 24.50 4 4.00 0.08 lakhs
SBILIFE 800 PE 18.60 30.00 30.00 18.05 90 90.00 0.59 lakhs
SBILIFE 790 PE 16.55 25.50 25.50 16.55 26 26.00 0.14 lakhs
SBILIFE 780 PE 14.00 17.00 17.00 12.50 17 17.00 0.16 lakhs
SBILIFE 770 PE 10.15 16.00 16.00 9.60 20 20.00 0.16 lakhs
SBILIFE 760 PE 8.20 11.95 12.30 8.20 26 26.00 0.14 lakhs
SBILIFE 750 PE 7.60 7.60 7.60 7.50 3 3.00 0.04 lakhs
SBILIFE 740 PE 10.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
SBILIFE 730 PE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 720 PE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 710 PE 19.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 700 PE 4.75 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBILIFE 690 PE 15.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 680 PE 14.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 670 PE 12.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 660 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 640 PE 10.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBILIFE 620 PE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs

SBILIFE Put (PE) of strike 810.00 has an intrinsic value of 0 rupees

 chart SBILIFE 810.00 PE

SBILIFE Put (PE) of strike 800.00 has an intrinsic value of 0 rupees

 chart SBILIFE 800.00 PE