State Bank (SBIN) option chain analysis (27 Jan)
State Bank (SBIN) option chain analysis 27 Jan 2022 expiry
State Bank (SBIN) deals in Banks
Stock of State Bank closed at 514.65, opened at 490.00 and traded inside a range of 489.00 and 517.50 with a volume of 217.92 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 514.65 | 490.00 | 517.50 | 489.00 | 217.92 lakhs |
| 24 Mon Jan | 494.15 | 502.40 | 506.80 | 488.00 | 202.34 lakhs |
| 21 Fri Jan | 502.70 | 505.30 | 507.50 | 498.00 | 169.48 lakhs |
| 20 Thu Jan | 511.40 | 516.00 | 519.15 | 508.00 | 177.25 lakhs |
| 19 Wed Jan | 515.80 | 505.00 | 517.65 | 500.30 | 160.79 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 520.00 has highest open interest of 19012500 with 12675.00 total contracts traded, and a volume of 6448500000 and is trading at a premium of 2.25 Click here to view SBIN 520.00 Call price analysis
Put of strike 500.00 has highest open interest of 8122500 with 5415.00 total contracts traded, and a volume of 2693250000 and is trading at a premium of 0.60 Click here to view SBIN 500.00 Put price analysis
Most active SBIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBIN 520 CE | 2.25 | 19012500 | 12675.00 | 64485 lakhs |
| SBIN 510 CE | 6.70 | 14419500 | 9613.00 | 31387.5 lakhs |
| SBIN 500 CE | 14.45 | 11370000 | 7580.00 | 30735 lakhs |
| SBIN 530 CE | 0.60 | 9400500 | 6267.00 | 37665 lakhs |
| SBIN 500 PE | 0.60 | 8122500 | 5415.00 | 26932.5 lakhs |
| SBIN 515 CE | 4.10 | 7875000 | 5250.00 | 25650 lakhs |
| SBIN 490 PE | 0.25 | 6606000 | 4404.00 | 22882.5 lakhs |
| SBIN 505 CE | 10.30 | 6222000 | 4148.00 | 13342.5 lakhs |
| SBIN 525 CE | 0.95 | 5656500 | 3771.00 | 41580 lakhs |
| SBIN 510 PE | 2.65 | 4792500 | 3195.00 | 21622.5 lakhs |
| SBIN 480 PE | 0.10 | 4561500 | 3041.00 | 24570 lakhs |
| SBIN 535 CE | 0.30 | 3600000 | 2400.00 | 16402.5 lakhs |
| SBIN 495 PE | 0.40 | 3580500 | 2387.00 | 7042.5 lakhs |
| SBIN 505 PE | 1.30 | 3432000 | 2288.00 | 9180 lakhs |
| SBIN 540 CE | 0.15 | 3103500 | 2069.00 | 17167.5 lakhs |
| SBIN 490 CE | 24.30 | 2211000 | 1474.00 | 11497.5 lakhs |
| SBIN 495 CE | 19.45 | 2092500 | 1395.00 | 4522.5 lakhs |
| SBIN 485 PE | 0.10 | 1903500 | 1269.00 | 9562.5 lakhs |
| SBIN 470 PE | 0.10 | 1578000 | 1052.00 | 22027.5 lakhs |
| SBIN 515 PE | 5.00 | 1365000 | 910.00 | 13950 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 510 CE | 6.70 | 1.95 | 8.95 | 1.25 | 14419500 | 9613.00 | 31387.5 lakhs |
| SBIN 505 CE | 10.30 | 2.15 | 12.80 | 1.80 | 6222000 | 4148.00 | 13342.5 lakhs |
| SBIN 500 CE | 14.45 | 4.00 | 17.60 | 2.70 | 11370000 | 7580.00 | 30735 lakhs |
| SBIN 495 CE | 19.45 | 4.55 | 22.00 | 4.10 | 2092500 | 1395.00 | 4522.5 lakhs |
| SBIN 490 CE | 24.30 | 6.55 | 26.95 | 6.15 | 2211000 | 1474.00 | 11497.5 lakhs |
| SBIN 485 CE | 29.40 | 10.40 | 31.00 | 9.40 | 145500 | 97.00 | 10260 lakhs |
| SBIN 480 CE | 34.30 | 11.75 | 36.75 | 10.55 | 690000 | 460.00 | 19777.5 lakhs |
| SBIN 475 CE | 39.60 | 17.95 | 42.00 | 17.95 | 18000 | 12.00 | 3127.5 lakhs |
| SBIN 470 CE | 44.65 | 23.30 | 47.00 | 23.30 | 114000 | 76.00 | 18382.5 lakhs |
| SBIN 465 CE | 50.45 | 38.00 | 51.60 | 35.90 | 18000 | 12.00 | 6075 lakhs |
| SBIN 460 CE | 54.30 | 33.20 | 56.60 | 33.20 | 51000 | 34.00 | 10755 lakhs |
| SBIN 455 CE | 60.00 | 50.40 | 60.00 | 50.40 | 3000 | 2.00 | 3352.5 lakhs |
| SBIN 450 CE | 64.90 | 42.50 | 67.40 | 42.50 | 33000 | 22.00 | 4905 lakhs |
| SBIN 445 CE | 60.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1372.5 lakhs |
| SBIN 440 CE | 76.00 | 73.80 | 76.00 | 73.80 | 4500 | 3.00 | 2317.5 lakhs |
| SBIN 435 CE | 85.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 430 CE | 63.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 652.5 lakhs |
| SBIN 425 CE | 68.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SBIN 420 CE | 81.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 562.5 lakhs |
| SBIN 415 CE | 100.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 410 CE | 94.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SBIN 405 CE | 108.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 400 CE | 113.90 | 99.80 | 114.50 | 99.80 | 21000 | 14.00 | 1057.5 lakhs |
| SBIN 395 CE | 116.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 390 CE | 120.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 385 CE | 124.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 380 CE | 135.60 | 129.00 | 135.60 | 128.00 | 15000 | 10.00 | 315 lakhs |
| SBIN 375 CE | 133.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 370 CE | 138.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 365 CE | 142.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 360 CE | 147.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 355 CE | 151.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 350 CE | 156.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 345 CE | 161.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 340 CE | 165.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 335 CE | 170.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 330 CE | 175.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 325 CE | 180.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 320 CE | 148.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 112.5 lakhs |
SBIN Call (CE) of strike 510.00 has an intrinsic value of 4.65 rupees
SBIN Call (CE) of strike 505.00 has an intrinsic value of 9.65 rupees
SBIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 515 CE | 4.10 | 0.75 | 5.80 | 0.75 | 7875000 | 5250.00 | 25650 lakhs |
| SBIN 520 CE | 2.25 | 0.95 | 3.35 | 0.60 | 19012500 | 12675.00 | 64485 lakhs |
| SBIN 525 CE | 0.95 | 0.60 | 1.55 | 0.30 | 5656500 | 3771.00 | 41580 lakhs |
| SBIN 530 CE | 0.60 | 0.50 | 0.85 | 0.25 | 9400500 | 6267.00 | 37665 lakhs |
| SBIN 535 CE | 0.30 | 0.40 | 0.40 | 0.10 | 3600000 | 2400.00 | 16402.5 lakhs |
| SBIN 540 CE | 0.15 | 0.30 | 0.35 | 0.05 | 3103500 | 2069.00 | 17167.5 lakhs |
| SBIN 545 CE | 0.10 | 0.30 | 0.30 | 0.05 | 328500 | 219.00 | 7357.5 lakhs |
| SBIN 550 CE | 0.10 | 0.15 | 0.15 | 0.05 | 1252500 | 835.00 | 35685 lakhs |
| SBIN 555 CE | 0.10 | 0.10 | 0.10 | 0.05 | 166500 | 111.00 | 5265 lakhs |
| SBIN 560 CE | 0.10 | 0.05 | 0.10 | 0.05 | 202500 | 135.00 | 9337.5 lakhs |
| SBIN 565 CE | 0.05 | 0.05 | 0.05 | 0.05 | 16500 | 11.00 | 742.5 lakhs |
| SBIN 570 CE | 0.10 | 0.05 | 0.10 | 0.05 | 114000 | 76.00 | 5400 lakhs |
| SBIN 575 CE | 0.05 | 0.10 | 0.10 | 0.05 | 6000 | 4.00 | 1732.5 lakhs |
| SBIN 580 CE | 0.05 | 0.05 | 0.10 | 0.05 | 193500 | 129.00 | 2250 lakhs |
| SBIN 585 CE | 0.05 | 0.05 | 0.05 | 0.05 | 3000 | 2.00 | 1282.5 lakhs |
| SBIN 590 CE | 0.05 | 0.05 | 0.05 | 0.05 | 57000 | 38.00 | 1440 lakhs |
| SBIN 595 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1500 | 1.00 | 1462.5 lakhs |
| SBIN 600 CE | 0.05 | 0.05 | 0.05 | 0.05 | 154500 | 103.00 | 8550 lakhs |
| SBIN 605 CE | 0.05 | 0.05 | 0.05 | 0.05 | 18000 | 12.00 | 720 lakhs |
| SBIN 610 CE | 0.05 | 0.05 | 0.05 | 0.05 | 51000 | 34.00 | 1327.5 lakhs |
| SBIN 615 CE | 0.05 | 0.05 | 0.05 | 0.05 | 3000 | 2.00 | 225 lakhs |
| SBIN 620 CE | 0.05 | 0.05 | 0.10 | 0.05 | 96000 | 64.00 | 3150 lakhs |
SBIN Call (CE) of strike 515.00 has an intrinsic value of 0 rupees
SBIN Call (CE) of strike 520.00 has an intrinsic value of 0 rupees
SBIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 515 PE | 5.00 | 23.05 | 23.05 | 3.70 | 1365000 | 910.00 | 13950 lakhs |
| SBIN 520 PE | 7.95 | 29.50 | 29.50 | 6.30 | 1254000 | 836.00 | 15975 lakhs |
| SBIN 525 PE | 11.85 | 33.80 | 33.80 | 9.75 | 43500 | 29.00 | 2272.5 lakhs |
| SBIN 530 PE | 16.20 | 34.00 | 35.70 | 14.20 | 63000 | 42.00 | 3127.5 lakhs |
| SBIN 535 PE | 20.45 | 44.00 | 44.00 | 20.45 | 3000 | 2.00 | 630 lakhs |
| SBIN 540 PE | 31.15 | 49.00 | 49.00 | 31.15 | 7500 | 5.00 | 1125 lakhs |
| SBIN 545 PE | 35.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 247.5 lakhs |
| SBIN 550 PE | 36.10 | 68.00 | 68.00 | 34.00 | 30000 | 20.00 | 1395 lakhs |
| SBIN 555 PE | 73.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 560 PE | 43.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SBIN 565 PE | 81.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 570 PE | 84.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 575 PE | 88.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 580 PE | 92.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 585 PE | 96.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 590 PE | 99.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 595 PE | 103.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 600 PE | 88.90 | 88.25 | 88.90 | 88.25 | 4500 | 3.00 | 315 lakhs |
| SBIN 605 PE | 111.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 610 PE | 116.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 615 PE | 120.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 620 PE | 124.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Put (PE) of strike 515.00 has an intrinsic value of 0.35000000000002 rupees
SBIN Put (PE) of strike 520.00 has an intrinsic value of 5.35 rupees
SBIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 510 PE | 2.65 | 18.65 | 19.40 | 1.95 | 4792500 | 3195.00 | 21622.5 lakhs |
| SBIN 505 PE | 1.30 | 15.75 | 16.95 | 0.85 | 3432000 | 2288.00 | 9180 lakhs |
| SBIN 500 PE | 0.60 | 11.45 | 12.60 | 0.35 | 8122500 | 5415.00 | 26932.5 lakhs |
| SBIN 495 PE | 0.40 | 7.50 | 8.30 | 0.20 | 3580500 | 2387.00 | 7042.5 lakhs |
| SBIN 490 PE | 0.25 | 7.00 | 7.00 | 0.10 | 6606000 | 4404.00 | 22882.5 lakhs |
| SBIN 485 PE | 0.10 | 3.55 | 4.85 | 0.05 | 1903500 | 1269.00 | 9562.5 lakhs |
| SBIN 480 PE | 0.10 | 2.10 | 2.45 | 0.05 | 4561500 | 3041.00 | 24570 lakhs |
| SBIN 475 PE | 0.10 | 1.45 | 1.45 | 0.05 | 910500 | 607.00 | 5265 lakhs |
| SBIN 470 PE | 0.10 | 1.00 | 1.10 | 0.05 | 1578000 | 1052.00 | 22027.5 lakhs |
| SBIN 465 PE | 0.05 | 0.50 | 0.80 | 0.05 | 339000 | 226.00 | 7987.5 lakhs |
| SBIN 460 PE | 0.10 | 0.60 | 0.65 | 0.05 | 640500 | 427.00 | 24682.5 lakhs |
| SBIN 455 PE | 0.10 | 0.45 | 0.55 | 0.05 | 88500 | 59.00 | 6367.5 lakhs |
| SBIN 450 PE | 0.10 | 0.45 | 0.45 | 0.05 | 907500 | 605.00 | 21735 lakhs |
| SBIN 445 PE | 0.05 | 0.10 | 0.15 | 0.05 | 66000 | 44.00 | 3532.5 lakhs |
| SBIN 440 PE | 0.10 | 0.40 | 0.40 | 0.05 | 229500 | 153.00 | 11182.5 lakhs |
| SBIN 435 PE | 0.10 | 0.15 | 0.25 | 0.05 | 69000 | 46.00 | 3150 lakhs |
| SBIN 430 PE | 0.10 | 0.20 | 0.25 | 0.05 | 211500 | 141.00 | 6682.5 lakhs |
| SBIN 425 PE | 0.05 | 0.10 | 0.10 | 0.05 | 15000 | 10.00 | 1980 lakhs |
| SBIN 420 PE | 0.10 | 0.15 | 0.40 | 0.05 | 243000 | 162.00 | 6817.5 lakhs |
| SBIN 415 PE | 0.15 | 0.10 | 0.15 | 0.10 | 7500 | 5.00 | 1642.5 lakhs |
| SBIN 410 PE | 0.10 | 0.20 | 0.20 | 0.05 | 19500 | 13.00 | 3825 lakhs |
| SBIN 405 PE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 400 PE | 0.10 | 0.25 | 0.30 | 0.05 | 144000 | 96.00 | 14422.5 lakhs |
| SBIN 395 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 390 PE | 0.10 | 0.15 | 0.15 | 0.05 | 52500 | 35.00 | 2430 lakhs |
| SBIN 385 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 380 PE | 0.10 | 0.10 | 0.15 | 0.05 | 103500 | 69.00 | 2205 lakhs |
| SBIN 375 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| SBIN 370 PE | 0.10 | 0.05 | 0.10 | 0.05 | 18000 | 12.00 | 922.5 lakhs |
| SBIN 365 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SBIN 360 PE | 0.10 | 0.05 | 0.10 | 0.05 | 6000 | 4.00 | 1080 lakhs |
| SBIN 355 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 350 PE | 0.10 | 0.10 | 0.10 | 0.05 | 39000 | 26.00 | 1462.5 lakhs |
| SBIN 345 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 340 PE | 1.25 | 1.25 | 1.25 | 1.25 | 1500 | 1.00 | 22.5 lakhs |
| SBIN 335 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 330 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SBIN 325 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 320 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3060 lakhs |
SBIN Put (PE) of strike 510.00 has an intrinsic value of 0 rupees
SBIN Put (PE) of strike 505.00 has an intrinsic value of 0 rupees
