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
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
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
SBIN Call (CE) of strike 180.00 has an intrinsic value of 4.7 rupees
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
SBIN Call (CE) of strike 187.50 has an intrinsic value of 0 rupees
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
SBIN Put (PE) of strike 187.50 has an intrinsic value of 2.8 rupees
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
SBIN Put (PE) of strike 180.00 has an intrinsic value of 0 rupees
