Sbi Life (SBILIFE) option chain analysis (30 Jul)
Sbi Life (SBILIFE) option chain analysis 30 Jul 2020 expiry
Sbi Life (SBILIFE)
Stock of Sbi Life closed at 844.05, opened at 821.00 and traded inside a range of 819.35 and 846.00 with a volume of 20.85 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 844.05 | 821.00 | 846.00 | 819.35 | 20.85 lakhs |
| 02 Thu Jul | 814.05 | 802.15 | 819.35 | 802.15 | 10.76 lakhs |
| 01 Wed Jul | 805.25 | 814.95 | 819.85 | 802.00 | 13.21 lakhs |
| 30 Tue Jun | 806.45 | 789.00 | 811.00 | 789.00 | 20.53 lakhs |
| 29 Mon Jun | 786.80 | 780.00 | 789.85 | 774.30 | 5.97 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 1
Call of strike 850.00 has highest open interest of 461 with 461.00 total contracts traded, and a volume of 108000 and is trading at a premium of 27.50 Click here to view SBILIFE 850.00 Call price analysis
Put of strike 800.00 has highest open interest of 101 with 101.00 total contracts traded, and a volume of 48000 and is trading at a premium of 11.55 Click here to view SBILIFE 800.00 Put price analysis
Most active SBILIFE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBILIFE 850 CE | 27.50 | 461 | 461.00 | 1.08 lakhs |
| SBILIFE 900 CE | 11.05 | 307 | 307.00 | 0.94 lakhs |
| SBILIFE 840 CE | 32.45 | 215 | 215.00 | 0.41 lakhs |
| SBILIFE 820 CE | 43.60 | 192 | 192.00 | 0.6 lakhs |
| SBILIFE 860 CE | 23.35 | 136 | 136.00 | 0.35 lakhs |
| SBILIFE 830 CE | 36.55 | 105 | 105.00 | 0.14 lakhs |
| SBILIFE 800 PE | 11.55 | 101 | 101.00 | 0.48 lakhs |
| SBILIFE 800 CE | 57.15 | 62 | 62.00 | 0.44 lakhs |
| SBILIFE 1000 CE | 2.35 | 51 | 51.00 | 0.33 lakhs |
| SBILIFE 750 PE | 3.10 | 39 | 39.00 | 0.32 lakhs |
| SBILIFE 810 CE | 47.90 | 26 | 26.00 | 0.21 lakhs |
| SBILIFE 700 PE | 1.25 | 19 | 19.00 | 0.3 lakhs |
| SBILIFE 840 PE | 25.95 | 19 | 19.00 | 0.08 lakhs |
| SBILIFE 870 CE | 19.80 | 15 | 15.00 | 0.1 lakhs |
| SBILIFE 880 CE | 16.90 | 13 | 13.00 | 0.07 lakhs |
| SBILIFE 830 PE | 20.90 | 10 | 10.00 | 0.06 lakhs |
| SBILIFE 740 PE | 2.35 | 8 | 8.00 | 0.07 lakhs |
| SBILIFE 790 PE | 9.00 | 8 | 8.00 | 0.07 lakhs |
| SBILIFE 820 PE | 17.35 | 5 | 5.00 | 0.03 lakhs |
| SBILIFE 810 PE | 15.05 | 4 | 4.00 | 0.02 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 840 CE | 32.45 | 22.00 | 34.20 | 21.00 | 215 | 215.00 | 0.41 lakhs |
| SBILIFE 830 CE | 36.55 | 26.65 | 38.30 | 23.90 | 105 | 105.00 | 0.14 lakhs |
| SBILIFE 820 CE | 43.60 | 28.95 | 44.25 | 28.95 | 192 | 192.00 | 0.6 lakhs |
| SBILIFE 810 CE | 47.90 | 34.85 | 48.00 | 34.75 | 26 | 26.00 | 0.21 lakhs |
| SBILIFE 800 CE | 57.15 | 42.50 | 58.80 | 40.75 | 62 | 62.00 | 0.44 lakhs |
| SBILIFE 790 CE | 28.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| SBILIFE 780 CE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| SBILIFE 770 CE | 74.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 760 CE | 87.10 | 87.10 | 87.10 | 87.10 | 1 | 1.00 | 0.01 lakhs |
| SBILIFE 750 CE | 67.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| SBILIFE 740 CE | 87.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 730 CE | 92.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 720 CE | 97.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 710 CE | 102.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 700 CE | 139.90 | 139.90 | 139.90 | 139.90 | 1 | 1.00 | 0 lakhs |
| SBILIFE 690 CE | 113.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 680 CE | 119.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 670 CE | 125.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 660 CE | 131.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 650 CE | 161.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 640 CE | 144.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 630 CE | 151.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 620 CE | 158.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 610 CE | 165.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 600 CE | 189.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 590 CE | 180.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 580 CE | 188.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 570 CE | 196.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 560 CE | 204.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 550 CE | 221.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 540 CE | 221.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 500 CE | 257.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 450 CE | 296.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBILIFE Call (CE) of strike 840.00 has an intrinsic value of 4.05 rupees
SBILIFE Call (CE) of strike 830.00 has an intrinsic value of 14.05 rupees
SBILIFE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBILIFE 850 CE | 27.50 | 17.95 | 28.80 | 17.25 | 461 | 461.00 | 1.08 lakhs |
| SBILIFE 860 CE | 23.35 | 15.00 | 24.80 | 14.90 | 136 | 136.00 | 0.35 lakhs |
| SBILIFE 870 CE | 19.80 | 17.30 | 20.60 | 17.30 | 15 | 15.00 | 0.1 lakhs |
| SBILIFE 880 CE | 16.90 | 12.00 | 16.90 | 11.25 | 13 | 13.00 | 0.07 lakhs |
| SBILIFE 890 CE | 14.45 | 11.00 | 14.95 | 11.00 | 3 | 3.00 | 0.02 lakhs |
| SBILIFE 900 CE | 11.05 | 5.85 | 11.60 | 5.80 | 307 | 307.00 | 0.94 lakhs |
| SBILIFE 910 CE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 920 CE | 5.80 | 5.80 | 5.80 | 5.80 | 1 | 1.00 | 0.01 lakhs |
| SBILIFE 930 CE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 940 CE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 950 CE | 57.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 960 CE | 23.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 970 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| SBILIFE 980 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| SBILIFE 990 CE | 19.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 1000 CE | 2.35 | 6.00 | 6.00 | 1.55 | 51 | 51.00 | 0.33 lakhs |
SBILIFE Call (CE) of strike 850.00 has an intrinsic value of 0 rupees
SBILIFE Call (CE) of strike 860.00 has an intrinsic value of 0 rupees
SBILIFE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBILIFE 850 PE | 193.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 860 PE | 148.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 870 PE | 155.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 880 PE | 163.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 890 PE | 171.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 900 PE | 229.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 910 PE | 186.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 920 PE | 194.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 930 PE | 202.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 940 PE | 210.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 950 PE | 268.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 960 PE | 227.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 970 PE | 235.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 980 PE | 244.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 990 PE | 252.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 1000 PE | 308.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBILIFE Put (PE) of strike 850.00 has an intrinsic value of 5.95 rupees
SBILIFE Put (PE) of strike 860.00 has an intrinsic value of 15.95 rupees
SBILIFE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBILIFE 840 PE | 25.95 | 34.00 | 34.00 | 24.80 | 19 | 19.00 | 0.08 lakhs |
| SBILIFE 830 PE | 20.90 | 29.45 | 29.45 | 20.30 | 10 | 10.00 | 0.06 lakhs |
| SBILIFE 820 PE | 17.35 | 17.15 | 18.45 | 17.15 | 5 | 5.00 | 0.03 lakhs |
| SBILIFE 810 PE | 15.05 | 15.20 | 15.25 | 15.05 | 4 | 4.00 | 0.02 lakhs |
| SBILIFE 800 PE | 11.55 | 16.25 | 16.25 | 10.45 | 101 | 101.00 | 0.48 lakhs |
| SBILIFE 790 PE | 9.00 | 11.75 | 11.75 | 9.00 | 8 | 8.00 | 0.07 lakhs |
| SBILIFE 780 PE | 95.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 770 PE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.11 lakhs |
| SBILIFE 760 PE | 4.00 | 4.50 | 4.50 | 3.55 | 4 | 4.00 | 0.19 lakhs |
| SBILIFE 750 PE | 3.10 | 4.05 | 4.75 | 2.90 | 39 | 39.00 | 0.32 lakhs |
| SBILIFE 740 PE | 2.35 | 3.95 | 3.95 | 2.35 | 8 | 8.00 | 0.07 lakhs |
| SBILIFE 730 PE | 68.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 720 PE | 1.60 | 1.50 | 1.65 | 1.50 | 2 | 2.00 | 0.06 lakhs |
| SBILIFE 710 PE | 58.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 700 PE | 1.25 | 1.30 | 1.90 | 1.15 | 19 | 19.00 | 0.3 lakhs |
| SBILIFE 690 PE | 49.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 680 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| SBILIFE 670 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| SBILIFE 660 PE | 37.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 650 PE | 76.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 640 PE | 31.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 630 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| SBILIFE 620 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| SBILIFE 610 PE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 600 PE | 54.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 590 PE | 17.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 580 PE | 15.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 570 PE | 13.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 560 PE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 550 PE | 37.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 540 PE | 9.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBILIFE 500 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| SBILIFE 450 PE | 13.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBILIFE Put (PE) of strike 840.00 has an intrinsic value of 0 rupees
SBILIFE Put (PE) of strike 830.00 has an intrinsic value of 0 rupees
