State Bank (SBIN) option chain analysis (24 Jun)
State Bank (SBIN) option chain analysis 24 Jun 2021 expiry
State Bank (SBIN) deals in Banks
Stock of State Bank closed at 429.50, opened at 429.20 and traded inside a range of 428.00 and 432.80 with a volume of 164.14 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 429.50 | 429.20 | 432.80 | 428.00 | 164.14 lakhs |
| 14 Mon Jun | 430.35 | 427.00 | 432.45 | 416.70 | 301.06 lakhs |
| 11 Fri Jun | 429.60 | 434.85 | 435.50 | 425.25 | 268.32 lakhs |
| 10 Thu Jun | 432.25 | 424.90 | 433.30 | 422.40 | 273.98 lakhs |
| 09 Wed Jun | 421.45 | 427.50 | 432.30 | 418.20 | 277.85 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
State Bank has a LOT size of 1500
Call of strike 430.00 has highest open interest of 13965000 with 9310.00 total contracts traded, and a volume of 14811750000 and is trading at a premium of 10.45 Click here to view SBIN 430.00 Call price analysis
Put of strike 430.00 has highest open interest of 6475500 with 4317.00 total contracts traded, and a volume of 5645250000 and is trading at a premium of 10.35 Click here to view SBIN 430.00 Put price analysis
Most active SBIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBIN 430 CE | 10.45 | 13965000 | 9310.00 | 148117.5 lakhs |
| SBIN 440 CE | 6.65 | 9573000 | 6382.00 | 173452.5 lakhs |
| SBIN 450 CE | 4.30 | 8731500 | 5821.00 | 202117.5 lakhs |
| SBIN 435 CE | 8.35 | 6562500 | 4375.00 | 64620 lakhs |
| SBIN 430 PE | 10.35 | 6475500 | 4317.00 | 56452.5 lakhs |
| SBIN 420 PE | 6.10 | 5587500 | 3725.00 | 82350 lakhs |
| SBIN 460 CE | 2.60 | 4329000 | 2886.00 | 93307.5 lakhs |
| SBIN 400 PE | 2.20 | 4194000 | 2796.00 | 81877.5 lakhs |
| SBIN 410 PE | 3.55 | 3094500 | 2063.00 | 39712.5 lakhs |
| SBIN 500 CE | 0.90 | 2838000 | 1892.00 | 111757.5 lakhs |
| SBIN 420 CE | 16.05 | 2740500 | 1827.00 | 40702.5 lakhs |
| SBIN 445 CE | 5.30 | 2557500 | 1705.00 | 30645 lakhs |
| SBIN 470 CE | 1.80 | 2476500 | 1651.00 | 43852.5 lakhs |
| SBIN 425 PE | 7.95 | 2469000 | 1646.00 | 27202.5 lakhs |
| SBIN 425 CE | 12.95 | 2130000 | 1420.00 | 22747.5 lakhs |
| SBIN 415 PE | 4.60 | 2023500 | 1349.00 | 25200 lakhs |
| SBIN 390 PE | 1.60 | 1939500 | 1293.00 | 32557.5 lakhs |
| SBIN 455 CE | 3.35 | 1650000 | 1100.00 | 17055 lakhs |
| SBIN 380 PE | 1.20 | 1530000 | 1020.00 | 41535 lakhs |
| SBIN 405 PE | 2.75 | 1348500 | 899.00 | 11182.5 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
SBIN in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 425 CE | 12.95 | 13.35 | 15.85 | 12.65 | 2130000 | 1420.00 | 22747.5 lakhs |
| SBIN 420 CE | 16.05 | 21.00 | 21.00 | 15.80 | 2740500 | 1827.00 | 40702.5 lakhs |
| SBIN 415 CE | 19.50 | 21.70 | 22.95 | 19.05 | 579000 | 386.00 | 10912.5 lakhs |
| SBIN 410 CE | 23.45 | 24.15 | 26.85 | 23.05 | 451500 | 301.00 | 16380 lakhs |
| SBIN 405 CE | 27.85 | 28.90 | 28.90 | 27.35 | 10500 | 7.00 | 2295 lakhs |
| SBIN 400 CE | 32.20 | 33.00 | 35.50 | 31.55 | 300000 | 200.00 | 25515 lakhs |
| SBIN 395 CE | 39.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2497.5 lakhs |
| SBIN 390 CE | 41.40 | 42.00 | 44.95 | 41.40 | 40500 | 27.00 | 3532.5 lakhs |
| SBIN 385 CE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 900 lakhs |
| SBIN 380 CE | 50.85 | 53.00 | 54.20 | 50.60 | 70500 | 47.00 | 5557.5 lakhs |
| SBIN 375 CE | 54.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| SBIN 370 CE | 61.70 | 61.75 | 63.15 | 61.50 | 10500 | 7.00 | 3757.5 lakhs |
| SBIN 365 CE | 55.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 675 lakhs |
| SBIN 360 CE | 65.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2070 lakhs |
| SBIN 355 CE | 78.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 270 lakhs |
| SBIN 350 CE | 80.85 | 81.30 | 81.30 | 80.85 | 3000 | 2.00 | 2992.5 lakhs |
| SBIN 345 CE | 26.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| SBIN 340 CE | 96.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 652.5 lakhs |
| SBIN 335 CE | 48.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 330 CE | 97.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1350 lakhs |
| SBIN 325 CE | 83.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 810 lakhs |
| SBIN 320 CE | 107.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| SBIN 315 CE | 60.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 310 CE | 125.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 67.5 lakhs |
| SBIN 305 CE | 67.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 300 CE | 131.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 787.5 lakhs |
| SBIN 295 CE | 74.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 290 CE | 77.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 285 CE | 81.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 280 CE | 120.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SBIN 275 CE | 89.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 270 CE | 148.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| SBIN 265 CE | 97.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 260 CE | 101.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 255 CE | 106.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 250 CE | 173.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 270 lakhs |
| SBIN 245 CE | 115.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 240 CE | 119.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 235 CE | 124.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 230 CE | 128.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Call (CE) of strike 425.00 has an intrinsic value of 4.5 rupees
SBIN Call (CE) of strike 420.00 has an intrinsic value of 9.5 rupees
SBIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 430 CE | 10.45 | 11.25 | 13.05 | 10.15 | 13965000 | 9310.00 | 148117.5 lakhs |
| SBIN 435 CE | 8.35 | 9.85 | 10.70 | 8.05 | 6562500 | 4375.00 | 64620 lakhs |
| SBIN 440 CE | 6.65 | 7.05 | 8.65 | 6.45 | 9573000 | 6382.00 | 173452.5 lakhs |
| SBIN 445 CE | 5.30 | 5.50 | 7.00 | 5.10 | 2557500 | 1705.00 | 30645 lakhs |
| SBIN 450 CE | 4.30 | 6.00 | 6.00 | 4.15 | 8731500 | 5821.00 | 202117.5 lakhs |
| SBIN 455 CE | 3.35 | 3.35 | 4.50 | 3.25 | 1650000 | 1100.00 | 17055 lakhs |
| SBIN 460 CE | 2.60 | 2.65 | 3.55 | 2.55 | 4329000 | 2886.00 | 93307.5 lakhs |
| SBIN 465 CE | 2.15 | 2.60 | 2.85 | 2.05 | 835500 | 557.00 | 16312.5 lakhs |
| SBIN 470 CE | 1.80 | 2.15 | 2.35 | 1.70 | 2476500 | 1651.00 | 43852.5 lakhs |
| SBIN 475 CE | 1.55 | 1.80 | 2.00 | 1.50 | 562500 | 375.00 | 8527.5 lakhs |
| SBIN 480 CE | 1.40 | 1.60 | 1.75 | 1.35 | 1207500 | 805.00 | 45517.5 lakhs |
| SBIN 485 CE | 1.25 | 1.40 | 1.45 | 1.20 | 439500 | 293.00 | 6930 lakhs |
| SBIN 490 CE | 1.05 | 1.15 | 1.25 | 1.00 | 774000 | 516.00 | 19012.5 lakhs |
| SBIN 495 CE | 0.95 | 0.95 | 1.05 | 0.90 | 186000 | 124.00 | 3982.5 lakhs |
| SBIN 500 CE | 0.90 | 1.00 | 1.05 | 0.85 | 2838000 | 1892.00 | 111757.5 lakhs |
| SBIN 505 CE | 0.75 | 0.85 | 0.85 | 0.70 | 24000 | 16.00 | 2565 lakhs |
| SBIN 510 CE | 0.75 | 0.75 | 0.75 | 0.65 | 349500 | 233.00 | 21960 lakhs |
| SBIN 515 CE | 0.60 | 0.65 | 0.65 | 0.55 | 54000 | 36.00 | 3465 lakhs |
| SBIN 520 CE | 0.55 | 0.55 | 0.55 | 0.40 | 163500 | 109.00 | 7132.5 lakhs |
SBIN Call (CE) of strike 430.00 has an intrinsic value of 0 rupees
SBIN Call (CE) of strike 435.00 has an intrinsic value of 0 rupees
SBIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 430 PE | 10.35 | 10.80 | 11.25 | 9.20 | 6475500 | 4317.00 | 56452.5 lakhs |
| SBIN 435 PE | 13.25 | 12.95 | 14.10 | 11.85 | 1345500 | 897.00 | 16380 lakhs |
| SBIN 440 PE | 16.55 | 16.35 | 17.45 | 14.80 | 1056000 | 704.00 | 15840 lakhs |
| SBIN 445 PE | 20.30 | 18.55 | 20.85 | 18.35 | 159000 | 106.00 | 2610 lakhs |
| SBIN 450 PE | 24.25 | 23.45 | 24.90 | 22.00 | 439500 | 293.00 | 7987.5 lakhs |
| SBIN 455 PE | 28.35 | 26.35 | 28.35 | 26.35 | 9000 | 6.00 | 742.5 lakhs |
| SBIN 460 PE | 32.55 | 29.95 | 32.55 | 29.90 | 58500 | 39.00 | 1530 lakhs |
| SBIN 465 PE | 40.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 470 PE | 40.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| SBIN 475 PE | 54.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SBIN 480 PE | 45.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SBIN 485 PE | 132.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 490 PE | 136.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 495 PE | 141.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 500 PE | 68.25 | 70.55 | 70.60 | 68.20 | 90000 | 60.00 | 1057.5 lakhs |
| SBIN 505 PE | 150.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 510 PE | 154.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 515 PE | 159.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 520 PE | 158.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Put (PE) of strike 430.00 has an intrinsic value of 0.5 rupees
SBIN Put (PE) of strike 435.00 has an intrinsic value of 5.5 rupees
SBIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 425 PE | 7.95 | 8.00 | 8.70 | 7.05 | 2469000 | 1646.00 | 27202.5 lakhs |
| SBIN 420 PE | 6.10 | 9.05 | 9.05 | 5.40 | 5587500 | 3725.00 | 82350 lakhs |
| SBIN 415 PE | 4.60 | 4.35 | 5.10 | 4.00 | 2023500 | 1349.00 | 25200 lakhs |
| SBIN 410 PE | 3.55 | 3.75 | 3.95 | 2.80 | 3094500 | 2063.00 | 39712.5 lakhs |
| SBIN 405 PE | 2.75 | 3.30 | 3.30 | 2.00 | 1348500 | 899.00 | 11182.5 lakhs |
| SBIN 400 PE | 2.20 | 2.50 | 2.50 | 1.50 | 4194000 | 2796.00 | 81877.5 lakhs |
| SBIN 395 PE | 1.85 | 1.40 | 2.00 | 1.10 | 798000 | 532.00 | 12217.5 lakhs |
| SBIN 390 PE | 1.60 | 1.45 | 1.80 | 1.00 | 1939500 | 1293.00 | 32557.5 lakhs |
| SBIN 385 PE | 1.45 | 1.35 | 1.60 | 1.15 | 1000500 | 667.00 | 16965 lakhs |
| SBIN 380 PE | 1.20 | 1.40 | 1.45 | 0.95 | 1530000 | 1020.00 | 41535 lakhs |
| SBIN 375 PE | 1.00 | 0.85 | 1.10 | 0.85 | 615000 | 410.00 | 12825 lakhs |
| SBIN 370 PE | 0.95 | 1.30 | 1.30 | 0.75 | 1146000 | 764.00 | 31612.5 lakhs |
| SBIN 365 PE | 0.75 | 0.70 | 0.85 | 0.60 | 231000 | 154.00 | 4747.5 lakhs |
| SBIN 360 PE | 0.70 | 0.70 | 0.85 | 0.50 | 495000 | 330.00 | 14737.5 lakhs |
| SBIN 355 PE | 0.60 | 0.60 | 0.60 | 0.40 | 82500 | 55.00 | 2790 lakhs |
| SBIN 350 PE | 0.55 | 0.60 | 0.60 | 0.40 | 453000 | 302.00 | 28800 lakhs |
| SBIN 345 PE | 0.45 | 0.45 | 0.45 | 0.40 | 7500 | 5.00 | 1485 lakhs |
| SBIN 340 PE | 0.35 | 0.30 | 0.40 | 0.25 | 136500 | 91.00 | 7042.5 lakhs |
| SBIN 335 PE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 330 PE | 0.20 | 0.25 | 0.25 | 0.20 | 57000 | 38.00 | 4207.5 lakhs |
| SBIN 325 PE | 0.15 | 0.15 | 0.15 | 0.15 | 3000 | 2.00 | 832.5 lakhs |
| SBIN 320 PE | 0.20 | 0.20 | 0.30 | 0.15 | 22500 | 15.00 | 3645 lakhs |
| SBIN 315 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 310 PE | 0.15 | 0.15 | 0.15 | 0.15 | 16500 | 11.00 | 1485 lakhs |
| SBIN 305 PE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 300 PE | 0.20 | 0.25 | 0.25 | 0.20 | 21000 | 14.00 | 11295 lakhs |
| SBIN 295 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SBIN 290 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 285 PE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 280 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 787.5 lakhs |
| SBIN 275 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 270 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 67.5 lakhs |
| SBIN 265 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 260 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 157.5 lakhs |
| SBIN 255 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 250 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 990 lakhs |
| SBIN 245 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 240 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 270 lakhs |
| SBIN 235 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 230 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 562.5 lakhs |
SBIN Put (PE) of strike 425.00 has an intrinsic value of 0 rupees
SBIN Put (PE) of strike 420.00 has an intrinsic value of 0 rupees
