BullFO

State Bank (SBIN) option chain analysis (30 Jul)

State Bank (SBIN) option chain analysis 30 Jul 2020 expiry

State Bank (SBIN) deals in Banks

Stock of State Bank closed at 184.70, opened at 186.65 and traded inside a range of 183.40 and 186.85 with a volume of 380.51 lakhs.

Date Close Open High Low Volume
03 Fri Jul 184.70 186.65 186.85 183.40 380.51 lakhs
02 Thu Jul 185.45 185.65 188.00 184.00 521.28 lakhs
01 Wed Jul 184.80 179.45 185.40 178.60 540.16 lakhs
30 Tue Jun 178.45 181.10 182.90 177.25 436.16 lakhs
29 Mon Jun 179.25 183.00 183.10 178.50 509.67 lakhs
  • Price action analysis of SBIN based on a short term time period is

  • Price action analysis of SBIN based on a short to mid term time period is

nse chart

State Bank has a LOT size of 3000

Call of strike 200.00 has highest open interest of 9471000 with 3157.00 total contracts traded, and a volume of 34335000000 and is trading at a premium of 4.45 Click here to view SBIN 200.00 Call price analysis

Put of strike 180.00 has highest open interest of 7332000 with 2444.00 total contracts traded, and a volume of 12429000000 and is trading at a premium of 6.95 Click here to view SBIN 180.00 Put price analysis

Most active SBIN Calls & Puts

Strike Premium Open Interest Contracts Volume
SBIN 200 CE 4.45 9471000 3157.00 343350 lakhs
SBIN 190 CE 7.45 7872000 2624.00 236970 lakhs
SBIN 180 PE 6.95 7332000 2444.00 124290 lakhs
SBIN 220 CE 1.50 6654000 2218.00 142830 lakhs
SBIN 170 PE 3.50 4563000 1521.00 115020 lakhs
SBIN 185 PE 9.40 4290000 1430.00 61470 lakhs
SBIN 185 CE 9.40 4212000 1404.00 66060 lakhs
SBIN 175 PE 5.00 3993000 1331.00 77670 lakhs
SBIN 230 CE 0.90 3729000 1243.00 82170 lakhs
SBIN 160 PE 1.65 3705000 1235.00 115740 lakhs
SBIN 180 CE 11.90 3498000 1166.00 97920 lakhs
SBIN 210 CE 2.65 3471000 1157.00 154710 lakhs
SBIN 195 CE 5.80 2874000 958.00 54630 lakhs
SBIN 250 CE 0.40 2142000 714.00 164610 lakhs
SBIN 165 PE 2.35 2097000 699.00 64530 lakhs
SBIN 150 PE 0.80 1812000 604.00 105120 lakhs
SBIN 240 CE 0.55 1791000 597.00 55080 lakhs
SBIN 190 PE 12.35 1416000 472.00 45090 lakhs
SBIN 205 CE 3.35 1389000 463.00 31770 lakhs
SBIN 188 CE 8.35 1290000 430.00 22770 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart SBIN

SBIN in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 183 CE 10.60 11.75 11.75 10.10 444000 148.00 7830 lakhs
SBIN 180 CE 11.90 13.40 13.40 11.35 3498000 1166.00 97920 lakhs
SBIN 178 CE 13.00 13.50 14.00 13.00 12000 4.00 4140 lakhs
SBIN 175 CE 15.00 15.90 16.20 14.50 189000 63.00 10800 lakhs
SBIN 173 CE 16.70 16.80 17.80 16.70 12000 4.00 1980 lakhs
SBIN 170 CE 18.45 19.50 20.00 17.60 681000 227.00 23940 lakhs
SBIN 168 CE 19.45 0.00 0.00 0.00 0 0.00 360 lakhs
SBIN 165 CE 22.00 22.00 22.00 22.00 6000 2.00 900 lakhs
SBIN 163 CE 15.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 160 CE 26.55 27.80 27.80 26.05 27000 9.00 6390 lakhs
SBIN 158 CE 18.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 155 CE 32.05 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 153 CE 20.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 150 CE 35.60 36.90 36.90 35.60 72000 24.00 5040 lakhs
SBIN 148 CE 23.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 145 CE 38.05 0.00 0.00 0.00 0 0.00 180 lakhs
SBIN 143 CE 26.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 140 CE 47.75 0.00 0.00 0.00 0 0.00 900 lakhs
SBIN 138 CE 29.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 135 CE 30.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 133 CE 32.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 130 CE 66.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 128 CE 36.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 125 CE 38.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 120 CE 74.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 110 CE 83.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 100 CE 92.55 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Call (CE) of strike 182.50 has an intrinsic value of 2.2 rupees

 chart SBIN 182.50 CE

SBIN Call (CE) of strike 180.00 has an intrinsic value of 4.7 rupees

 chart SBIN 180.00 CE

SBIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 185 CE 9.40 10.50 10.90 8.90 4212000 1404.00 66060 lakhs
SBIN 188 CE 8.35 9.45 9.60 7.90 1290000 430.00 22770 lakhs
SBIN 190 CE 7.45 8.80 8.80 7.00 7872000 2624.00 236970 lakhs
SBIN 193 CE 6.50 7.60 7.60 6.15 1203000 401.00 18720 lakhs
SBIN 195 CE 5.80 7.20 7.20 5.40 2874000 958.00 54630 lakhs
SBIN 198 CE 5.05 5.65 5.65 4.75 432000 144.00 10890 lakhs
SBIN 200 CE 4.45 5.05 5.15 4.20 9471000 3157.00 343350 lakhs
SBIN 203 CE 3.90 4.40 4.40 3.70 282000 94.00 6030 lakhs
SBIN 205 CE 3.35 3.90 4.00 3.20 1389000 463.00 31770 lakhs
SBIN 208 CE 2.95 3.00 3.10 2.85 39000 13.00 3240 lakhs
SBIN 210 CE 2.65 3.00 3.05 2.50 3471000 1157.00 154710 lakhs
SBIN 213 CE 2.20 2.20 2.20 2.20 3000 1.00 270 lakhs
SBIN 215 CE 2.00 2.20 2.35 1.90 936000 312.00 27450 lakhs
SBIN 218 CE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 220 CE 1.50 1.80 1.85 1.40 6654000 2218.00 142830 lakhs
SBIN 223 CE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 225 CE 1.15 1.35 1.35 1.10 381000 127.00 14850 lakhs
SBIN 228 CE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 230 CE 0.90 1.00 1.10 0.85 3729000 1243.00 82170 lakhs
SBIN 233 CE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 235 CE 0.65 0.75 0.75 0.65 33000 11.00 7470 lakhs
SBIN 238 CE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 240 CE 0.55 0.65 0.75 0.50 1791000 597.00 55080 lakhs
SBIN 243 CE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 245 CE 0.65 0.00 0.00 0.00 0 0.00 540 lakhs
SBIN 250 CE 0.40 0.50 0.50 0.35 2142000 714.00 164610 lakhs
SBIN 260 CE 0.25 0.25 0.30 0.25 162000 54.00 28080 lakhs
SBIN 270 CE 0.25 0.20 0.25 0.20 168000 56.00 10530 lakhs
SBIN 280 CE 0.20 0.20 0.20 0.15 105000 35.00 42210 lakhs
SBIN 290 CE 0.15 0.15 0.20 0.15 285000 95.00 31230 lakhs

SBIN Call (CE) of strike 185.00 has an intrinsic value of 0 rupees

 chart SBIN 185.00 CE

SBIN Call (CE) of strike 187.50 has an intrinsic value of 0 rupees

 chart SBIN 187.50 CE

SBIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 185 PE 9.40 9.15 10.40 8.75 4290000 1430.00 61470 lakhs
SBIN 188 PE 10.85 10.05 11.85 10.05 381000 127.00 12330 lakhs
SBIN 190 PE 12.35 11.50 13.45 11.50 1416000 472.00 45090 lakhs
SBIN 193 PE 13.90 14.05 14.50 13.60 111000 37.00 4500 lakhs
SBIN 195 PE 15.60 15.15 16.30 14.80 75000 25.00 8190 lakhs
SBIN 198 PE 17.45 18.30 18.30 17.45 9000 3.00 3240 lakhs
SBIN 200 PE 19.35 18.80 20.50 18.35 168000 56.00 25650 lakhs
SBIN 203 PE 47.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 205 PE 22.65 0.00 0.00 0.00 0 0.00 270 lakhs
SBIN 208 PE 51.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 210 PE 27.55 27.55 27.55 27.55 3000 1.00 8640 lakhs
SBIN 213 PE 56.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 215 PE 58.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 218 PE 60.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 220 PE 37.00 35.20 37.00 35.05 30000 10.00 7740 lakhs
SBIN 223 PE 62.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 225 PE 44.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 228 PE 58.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 230 PE 43.40 0.00 0.00 0.00 0 0.00 1440 lakhs
SBIN 233 PE 45.50 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 235 PE 60.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 238 PE 51.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 240 PE 59.65 0.00 0.00 0.00 0 0.00 3240 lakhs
SBIN 243 PE 56.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 245 PE 58.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 250 PE 65.80 0.00 0.00 0.00 0 0.00 7560 lakhs
SBIN 260 PE 75.25 0.00 0.00 0.00 0 0.00 1170 lakhs
SBIN 270 PE 82.50 0.00 0.00 0.00 0 0.00 630 lakhs
SBIN 280 PE 92.50 0.00 0.00 0.00 0 0.00 1350 lakhs
SBIN 290 PE 103.50 0.00 0.00 0.00 0 0.00 6480 lakhs

SBIN Put (PE) of strike 185.00 has an intrinsic value of 0.30000000000001 rupees

 chart SBIN 185.00 PE

SBIN Put (PE) of strike 187.50 has an intrinsic value of 2.8 rupees

 chart SBIN 187.50 PE

SBIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 183 PE 8.10 7.00 9.10 7.00 1098000 366.00 14760 lakhs
SBIN 180 PE 6.95 6.05 7.80 6.05 7332000 2444.00 124290 lakhs
SBIN 178 PE 5.90 5.25 6.65 5.25 1236000 412.00 12600 lakhs
SBIN 175 PE 5.00 4.85 5.65 4.70 3993000 1331.00 77670 lakhs
SBIN 173 PE 4.20 4.15 4.85 4.00 936000 312.00 7290 lakhs
SBIN 170 PE 3.50 3.60 4.05 3.20 4563000 1521.00 115020 lakhs
SBIN 168 PE 3.00 2.90 3.30 2.75 159000 53.00 8100 lakhs
SBIN 165 PE 2.35 2.25 2.75 2.25 2097000 699.00 64530 lakhs
SBIN 163 PE 1.90 2.25 2.25 1.85 51000 17.00 3690 lakhs
SBIN 160 PE 1.65 1.45 1.90 1.45 3705000 1235.00 115740 lakhs
SBIN 158 PE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 155 PE 1.05 1.05 1.25 1.00 384000 128.00 34470 lakhs
SBIN 153 PE 0.80 1.30 1.30 0.25 18000 6.00 360 lakhs
SBIN 150 PE 0.80 0.65 0.90 0.65 1812000 604.00 105120 lakhs
SBIN 148 PE 1.75 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 145 PE 0.60 0.60 0.65 0.40 66000 22.00 4500 lakhs
SBIN 143 PE 9.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 140 PE 0.35 0.35 0.45 0.35 411000 137.00 39600 lakhs
SBIN 138 PE 7.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 135 PE 0.30 0.50 0.50 0.30 6000 2.00 900 lakhs
SBIN 133 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 130 PE 0.20 0.25 0.25 0.20 114000 38.00 18180 lakhs
SBIN 128 PE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 125 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 120 PE 0.25 0.20 0.25 0.20 36000 12.00 6930 lakhs
SBIN 110 PE 0.15 0.15 0.15 0.15 9000 3.00 4230 lakhs
SBIN 100 PE 0.15 0.10 0.15 0.10 48000 16.00 15210 lakhs

SBIN Put (PE) of strike 182.50 has an intrinsic value of 0 rupees

 chart SBIN 182.50 PE

SBIN Put (PE) of strike 180.00 has an intrinsic value of 0 rupees

 chart SBIN 180.00 PE