State Bank (SBIN) option chain analysis (30 Sep)
State Bank (SBIN) option chain analysis 30 Sep 2021 expiry
State Bank (SBIN) deals in Banks
Stock of State Bank closed at 440.75, opened at 451.10 and traded inside a range of 440.00 and 451.90 with a volume of 107.31 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 440.75 | 451.10 | 451.90 | 440.00 | 107.31 lakhs |
| 23 Thu Sep | 449.80 | 442.40 | 451.15 | 442.05 | 205.17 lakhs |
| 22 Wed Sep | 438.85 | 438.90 | 442.80 | 436.10 | 143.21 lakhs |
| 21 Tue Sep | 438.80 | 440.15 | 441.35 | 432.65 | 172.8 lakhs |
| 20 Mon Sep | 437.45 | 449.40 | 453.50 | 435.65 | 183.77 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 1
Call of strike 450.00 has highest open interest of 11937 with 11937.00 total contracts traded, and a volume of 8233500 and is trading at a premium of 3.45 Click here to view SBIN 450.00 Call price analysis
Put of strike 440.00 has highest open interest of 7708 with 7708.00 total contracts traded, and a volume of 2550000 and is trading at a premium of 5.00 Click here to view SBIN 440.00 Put price analysis
Most active SBIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBIN 450 CE | 3.45 | 11937 | 11937.00 | 82.34 lakhs |
| SBIN 440 PE | 5.00 | 7708 | 7708.00 | 25.5 lakhs |
| SBIN 460 CE | 2.10 | 7168 | 7168.00 | 69.69 lakhs |
| SBIN 440 CE | 6.55 | 5118 | 5118.00 | 57.03 lakhs |
| SBIN 445 CE | 4.75 | 4636 | 4636.00 | 18.11 lakhs |
| SBIN 455 CE | 2.60 | 4373 | 4373.00 | 20.36 lakhs |
| SBIN 470 CE | 1.40 | 4244 | 4244.00 | 64.2 lakhs |
| SBIN 500 CE | 0.50 | 4115 | 4115.00 | 51.5 lakhs |
| SBIN 430 PE | 1.75 | 4108 | 4108.00 | 41.72 lakhs |
| SBIN 480 CE | 0.80 | 3363 | 3363.00 | 42.38 lakhs |
| SBIN 445 PE | 8.10 | 3015 | 3015.00 | 4.89 lakhs |
| SBIN 450 PE | 11.75 | 2891 | 2891.00 | 16.67 lakhs |
| SBIN 435 PE | 3.00 | 2385 | 2385.00 | 13.8 lakhs |
| SBIN 465 CE | 1.65 | 2246 | 2246.00 | 21.38 lakhs |
| SBIN 490 CE | 0.60 | 1845 | 1845.00 | 16.46 lakhs |
| SBIN 420 PE | 0.80 | 1838 | 1838.00 | 35.22 lakhs |
| SBIN 425 PE | 1.10 | 1289 | 1289.00 | 13.01 lakhs |
| SBIN 475 CE | 1.10 | 1130 | 1130.00 | 12.11 lakhs |
| SBIN 410 PE | 0.55 | 848 | 848.00 | 21.24 lakhs |
| SBIN 435 CE | 9.45 | 731 | 731.00 | 11.33 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 440 CE | 6.55 | 14.00 | 14.60 | 6.10 | 5118 | 5118.00 | 57.03 lakhs |
| SBIN 435 CE | 9.45 | 18.45 | 18.45 | 9.10 | 731 | 731.00 | 11.33 lakhs |
| SBIN 430 CE | 13.15 | 23.00 | 23.25 | 12.75 | 707 | 707.00 | 18.69 lakhs |
| SBIN 425 CE | 17.35 | 27.65 | 27.65 | 17.00 | 57 | 57.00 | 5.42 lakhs |
| SBIN 420 CE | 22.05 | 32.35 | 32.50 | 21.30 | 297 | 297.00 | 13.47 lakhs |
| SBIN 415 CE | 27.10 | 35.10 | 35.10 | 27.10 | 12 | 12.00 | 7.91 lakhs |
| SBIN 410 CE | 31.80 | 41.75 | 41.75 | 30.70 | 144 | 144.00 | 4.35 lakhs |
| SBIN 405 CE | 37.40 | 45.05 | 45.05 | 37.40 | 6 | 6.00 | 0.95 lakhs |
| SBIN 400 CE | 42.05 | 47.65 | 47.95 | 41.85 | 63 | 63.00 | 1.83 lakhs |
| SBIN 395 CE | 45.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| SBIN 390 CE | 59.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| SBIN 385 CE | 48.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| SBIN 380 CE | 59.70 | 68.00 | 68.00 | 59.70 | 46 | 46.00 | 1.31 lakhs |
| SBIN 375 CE | 67.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 370 CE | 72.00 | 72.00 | 72.00 | 72.00 | 1 | 1.00 | 0.53 lakhs |
| SBIN 365 CE | 73.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 360 CE | 80.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.11 lakhs |
| SBIN 355 CE | 80.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 350 CE | 95.00 | 101.15 | 101.15 | 95.00 | 2 | 2.00 | 1.11 lakhs |
| SBIN 345 CE | 87.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 340 CE | 76.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| SBIN 335 CE | 95.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 330 CE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| SBIN 325 CE | 85.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| SBIN 320 CE | 107.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 315 CE | 111.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 310 CE | 115.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 305 CE | 119.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 300 CE | 115.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.17 lakhs |
| SBIN 295 CE | 128.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 290 CE | 132.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 285 CE | 137.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 280 CE | 142.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 275 CE | 146.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 270 CE | 151.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 265 CE | 156.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Call (CE) of strike 440.00 has an intrinsic value of 0.75 rupees
SBIN Call (CE) of strike 435.00 has an intrinsic value of 5.75 rupees
SBIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 445 CE | 4.75 | 11.30 | 11.30 | 4.50 | 4636 | 4636.00 | 18.11 lakhs |
| SBIN 450 CE | 3.45 | 8.95 | 8.95 | 3.30 | 11937 | 11937.00 | 82.34 lakhs |
| SBIN 455 CE | 2.60 | 6.50 | 6.75 | 2.50 | 4373 | 4373.00 | 20.36 lakhs |
| SBIN 460 CE | 2.10 | 4.70 | 5.10 | 2.00 | 7168 | 7168.00 | 69.69 lakhs |
| SBIN 465 CE | 1.65 | 3.80 | 3.85 | 1.60 | 2246 | 2246.00 | 21.38 lakhs |
| SBIN 470 CE | 1.40 | 2.85 | 3.20 | 1.30 | 4244 | 4244.00 | 64.2 lakhs |
| SBIN 475 CE | 1.10 | 2.35 | 2.35 | 1.05 | 1130 | 1130.00 | 12.11 lakhs |
| SBIN 480 CE | 0.80 | 2.00 | 2.00 | 0.75 | 3363 | 3363.00 | 42.38 lakhs |
| SBIN 485 CE | 0.65 | 1.55 | 1.55 | 0.65 | 566 | 566.00 | 7.62 lakhs |
| SBIN 490 CE | 0.60 | 1.30 | 1.30 | 0.55 | 1845 | 1845.00 | 16.46 lakhs |
| SBIN 495 CE | 0.55 | 1.05 | 1.05 | 0.50 | 266 | 266.00 | 3.11 lakhs |
| SBIN 500 CE | 0.50 | 0.95 | 0.95 | 0.45 | 4115 | 4115.00 | 51.5 lakhs |
| SBIN 505 CE | 0.45 | 0.65 | 0.75 | 0.40 | 130 | 130.00 | 1.56 lakhs |
| SBIN 510 CE | 0.40 | 0.75 | 0.75 | 0.35 | 544 | 544.00 | 12.21 lakhs |
| SBIN 515 CE | 0.40 | 0.40 | 0.40 | 0.30 | 21 | 21.00 | 0.59 lakhs |
| SBIN 520 CE | 0.30 | 0.55 | 0.55 | 0.25 | 274 | 274.00 | 9.95 lakhs |
| SBIN 525 CE | 0.30 | 0.30 | 0.35 | 0.20 | 13 | 13.00 | 0.96 lakhs |
| SBIN 530 CE | 0.20 | 0.30 | 0.45 | 0.20 | 104 | 104.00 | 4.41 lakhs |
| SBIN 535 CE | 0.25 | 0.70 | 0.70 | 0.25 | 5 | 5.00 | 0.36 lakhs |
| SBIN 540 CE | 0.25 | 0.35 | 0.40 | 0.20 | 260 | 260.00 | 9.21 lakhs |
| SBIN 545 CE | 0.30 | 0.30 | 0.30 | 0.15 | 54 | 54.00 | 3.81 lakhs |
| SBIN 550 CE | 0.20 | 0.30 | 0.30 | 0.15 | 99 | 99.00 | 5.54 lakhs |
| SBIN 555 CE | 0.15 | 0.25 | 0.25 | 0.05 | 13 | 13.00 | 0.74 lakhs |
SBIN Call (CE) of strike 445.00 has an intrinsic value of 0 rupees
SBIN Call (CE) of strike 450.00 has an intrinsic value of 0 rupees
SBIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 445 PE | 8.10 | 4.40 | 8.50 | 4.40 | 3015 | 3015.00 | 4.89 lakhs |
| SBIN 450 PE | 11.75 | 7.20 | 12.20 | 6.50 | 2891 | 2891.00 | 16.67 lakhs |
| SBIN 455 PE | 15.95 | 10.35 | 16.25 | 9.85 | 238 | 238.00 | 3.17 lakhs |
| SBIN 460 PE | 20.35 | 13.50 | 20.65 | 13.50 | 325 | 325.00 | 15.42 lakhs |
| SBIN 465 PE | 25.00 | 16.70 | 25.00 | 16.70 | 74 | 74.00 | 3.68 lakhs |
| SBIN 470 PE | 29.45 | 22.40 | 29.45 | 22.40 | 66 | 66.00 | 3.51 lakhs |
| SBIN 475 PE | 34.85 | 25.75 | 34.85 | 25.75 | 2 | 2.00 | 1.08 lakhs |
| SBIN 480 PE | 36.40 | 31.75 | 36.40 | 31.75 | 9 | 9.00 | 1.53 lakhs |
| SBIN 485 PE | 51.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.11 lakhs |
| SBIN 490 PE | 52.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| SBIN 495 PE | 91.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 500 PE | 56.40 | 55.30 | 56.90 | 55.30 | 6 | 6.00 | 1.16 lakhs |
| SBIN 505 PE | 99.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 510 PE | 103.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 515 PE | 107.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 520 PE | 111.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 525 PE | 115.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 530 PE | 119.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 535 PE | 123.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 540 PE | 127.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 545 PE | 132.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 550 PE | 136.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 555 PE | 140.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Put (PE) of strike 445.00 has an intrinsic value of 4.25 rupees
SBIN Put (PE) of strike 450.00 has an intrinsic value of 9.25 rupees
SBIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 440 PE | 5.00 | 3.10 | 5.40 | 2.70 | 7708 | 7708.00 | 25.5 lakhs |
| SBIN 435 PE | 3.00 | 1.85 | 3.35 | 1.80 | 2385 | 2385.00 | 13.8 lakhs |
| SBIN 430 PE | 1.75 | 1.40 | 2.05 | 1.20 | 4108 | 4108.00 | 41.72 lakhs |
| SBIN 425 PE | 1.10 | 0.80 | 1.35 | 0.80 | 1289 | 1289.00 | 13.01 lakhs |
| SBIN 420 PE | 0.80 | 0.70 | 1.10 | 0.65 | 1838 | 1838.00 | 35.22 lakhs |
| SBIN 415 PE | 0.60 | 0.55 | 0.80 | 0.45 | 481 | 481.00 | 16.61 lakhs |
| SBIN 410 PE | 0.55 | 0.60 | 0.70 | 0.45 | 848 | 848.00 | 21.24 lakhs |
| SBIN 405 PE | 0.50 | 0.45 | 0.60 | 0.45 | 115 | 115.00 | 4.11 lakhs |
| SBIN 400 PE | 0.45 | 0.35 | 0.55 | 0.35 | 650 | 650.00 | 29.31 lakhs |
| SBIN 395 PE | 0.40 | 0.40 | 0.40 | 0.30 | 10 | 10.00 | 1.61 lakhs |
| SBIN 390 PE | 0.30 | 0.40 | 0.40 | 0.25 | 148 | 148.00 | 10.43 lakhs |
| SBIN 385 PE | 0.30 | 0.25 | 0.30 | 0.20 | 21 | 21.00 | 3.47 lakhs |
| SBIN 380 PE | 0.25 | 0.25 | 0.30 | 0.20 | 161 | 161.00 | 12.53 lakhs |
| SBIN 375 PE | 0.15 | 0.15 | 0.15 | 0.10 | 6 | 6.00 | 2.96 lakhs |
| SBIN 370 PE | 0.30 | 0.35 | 0.35 | 0.20 | 81 | 81.00 | 12.14 lakhs |
| SBIN 365 PE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 360 PE | 0.25 | 0.25 | 0.30 | 0.20 | 16 | 16.00 | 3.5 lakhs |
| SBIN 355 PE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 350 PE | 0.20 | 0.20 | 0.35 | 0.20 | 31 | 31.00 | 6.26 lakhs |
| SBIN 345 PE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 340 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 1.00 | 0.68 lakhs |
| SBIN 335 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 330 PE | 0.20 | 0.25 | 0.25 | 0.15 | 7 | 7.00 | 1.17 lakhs |
| SBIN 325 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| SBIN 320 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| SBIN 315 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 310 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.29 lakhs |
| SBIN 305 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 300 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3 | 3.00 | 2.58 lakhs |
| SBIN 295 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 290 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| SBIN 285 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 280 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 275 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 270 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 265 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.11 lakhs |
SBIN Put (PE) of strike 440.00 has an intrinsic value of 0 rupees
SBIN Put (PE) of strike 435.00 has an intrinsic value of 0 rupees
