BullFO

State Bank (SBIN) option chain analysis (29 Apr)

State Bank (SBIN) option chain analysis 29 Apr 2021 expiry

State Bank (SBIN) deals in Banks

Stock of State Bank closed at 353.00, opened at 354.40 and traded inside a range of 351.20 and 364.50 with a volume of 464.73 lakhs.

Date Close Open High Low Volume
09 Fri Apr 353.00 354.40 364.50 351.20 464.73 lakhs
08 Thu Apr 355.60 361.00 363.30 354.30 333.7 lakhs
07 Wed Apr 358.55 351.25 363.20 347.60 480.24 lakhs
06 Tue Apr 350.55 355.70 357.00 349.30 441.48 lakhs
05 Mon Apr 353.55 367.50 369.20 349.05 517.44 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 360.00 has highest open interest of 22773000 with 7591.00 total contracts traded, and a volume of 22023000000 and is trading at a premium of 10.75 Click here to view SBIN 360.00 Call price analysis

Put of strike 350.00 has highest open interest of 13683000 with 4561.00 total contracts traded, and a volume of 12627000000 and is trading at a premium of 10.35 Click here to view SBIN 350.00 Put price analysis

Most active SBIN Calls & Puts

Strike Premium Open Interest Contracts Volume
SBIN 360 CE 10.75 22773000 7591.00 220230 lakhs
SBIN 370 CE 7.10 21882000 7294.00 292050 lakhs
SBIN 380 CE 4.70 16578000 5526.00 205830 lakhs
SBIN 400 CE 2.15 16389000 5463.00 352530 lakhs
SBIN 350 PE 10.35 13683000 4561.00 126270 lakhs
SBIN 365 CE 8.75 9888000 3296.00 84600 lakhs
SBIN 360 PE 15.50 8781000 2927.00 96120 lakhs
SBIN 340 PE 6.65 7698000 2566.00 83700 lakhs
SBIN 390 CE 3.05 7023000 2341.00 120060 lakhs
SBIN 355 PE 12.80 6735000 2245.00 40050 lakhs
SBIN 375 CE 5.80 6558000 2186.00 50400 lakhs
SBIN 355 CE 13.00 5865000 1955.00 45090 lakhs
SBIN 320 PE 2.55 5757000 1919.00 85860 lakhs
SBIN 420 CE 1.00 5535000 1845.00 73440 lakhs
SBIN 330 PE 4.10 5514000 1838.00 104220 lakhs
SBIN 350 CE 15.60 4890000 1630.00 71910 lakhs
SBIN 345 PE 8.30 4725000 1575.00 44820 lakhs
SBIN 300 PE 0.90 4680000 1560.00 99540 lakhs
SBIN 410 CE 1.40 3885000 1295.00 92160 lakhs
SBIN 385 CE 3.85 2994000 998.00 29070 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 350 CE 15.60 16.00 23.20 15.00 4890000 1630.00 71910 lakhs
SBIN 345 CE 18.40 19.00 25.05 18.05 78000 26.00 4230 lakhs
SBIN 340 CE 21.70 21.00 30.45 21.00 597000 199.00 11160 lakhs
SBIN 335 CE 27.50 0.00 0.00 0.00 0 0.00 360 lakhs
SBIN 330 CE 29.50 29.35 36.00 29.05 42000 14.00 7380 lakhs
SBIN 325 CE 33.50 0.00 0.00 0.00 0 0.00 450 lakhs
SBIN 320 CE 38.00 37.95 47.60 37.95 30000 10.00 3600 lakhs
SBIN 315 CE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 310 CE 49.60 49.60 49.60 49.60 3000 1.00 2340 lakhs
SBIN 305 CE 20.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 300 CE 55.80 57.10 66.00 55.70 78000 26.00 8190 lakhs
SBIN 295 CE 24.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 290 CE 66.50 66.50 66.50 66.50 9000 3.00 270 lakhs
SBIN 285 CE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 280 CE 80.75 0.00 0.00 0.00 0 0.00 1440 lakhs
SBIN 275 CE 33.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 270 CE 35.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 265 CE 99.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 260 CE 94.00 0.00 0.00 0.00 0 0.00 990 lakhs
SBIN 255 CE 44.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 250 CE 118.00 0.00 0.00 0.00 0 0.00 720 lakhs
SBIN 245 CE 50.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 240 CE 54.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 235 CE 57.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 230 CE 61.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 225 CE 65.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 220 CE 69.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 215 CE 73.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 210 CE 77.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 205 CE 82.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 200 CE 156.00 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 195 CE 90.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 190 CE 95.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 185 CE 100.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 180 CE 104.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 175 CE 109.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 170 CE 114.35 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Call (CE) of strike 350.00 has an intrinsic value of 3 rupees

 chart SBIN 350.00 CE

SBIN Call (CE) of strike 345.00 has an intrinsic value of 8 rupees

 chart SBIN 345.00 CE

SBIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 355 CE 13.00 14.45 19.80 12.50 5865000 1955.00 45090 lakhs
SBIN 360 CE 10.75 11.15 16.80 10.30 22773000 7591.00 220230 lakhs
SBIN 365 CE 8.75 9.95 14.00 8.35 9888000 3296.00 84600 lakhs
SBIN 370 CE 7.10 8.05 11.65 6.80 21882000 7294.00 292050 lakhs
SBIN 375 CE 5.80 6.10 9.50 5.60 6558000 2186.00 50400 lakhs
SBIN 380 CE 4.70 5.10 7.75 4.45 16578000 5526.00 205830 lakhs
SBIN 385 CE 3.85 4.35 6.30 3.45 2994000 998.00 29070 lakhs
SBIN 390 CE 3.05 3.05 5.10 2.90 7023000 2341.00 120060 lakhs
SBIN 395 CE 2.55 2.35 4.05 2.35 1371000 457.00 45360 lakhs
SBIN 400 CE 2.15 2.35 3.40 1.85 16389000 5463.00 352530 lakhs
SBIN 405 CE 1.75 1.80 2.70 1.65 1182000 394.00 29160 lakhs
SBIN 410 CE 1.40 1.35 2.25 1.25 3885000 1295.00 92160 lakhs
SBIN 415 CE 1.25 1.15 1.90 1.15 636000 212.00 16470 lakhs
SBIN 420 CE 1.00 0.95 1.55 0.95 5535000 1845.00 73440 lakhs
SBIN 425 CE 0.90 0.85 1.25 0.80 135000 45.00 12150 lakhs
SBIN 430 CE 0.75 0.70 1.05 0.65 750000 250.00 35190 lakhs
SBIN 435 CE 0.60 0.75 0.85 0.60 111000 37.00 5040 lakhs
SBIN 440 CE 0.65 0.60 0.80 0.55 171000 57.00 17550 lakhs
SBIN 445 CE 0.60 0.55 0.65 0.55 21000 7.00 4320 lakhs
SBIN 450 CE 0.55 0.50 0.65 0.50 693000 231.00 79380 lakhs
SBIN 455 CE 0.40 0.50 0.50 0.40 6000 2.00 630 lakhs
SBIN 460 CE 0.45 0.40 0.45 0.40 75000 25.00 18630 lakhs
SBIN 470 CE 0.40 0.40 0.40 0.40 18000 6.00 3060 lakhs
SBIN 480 CE 0.25 0.30 0.35 0.25 42000 14.00 5220 lakhs
SBIN 490 CE 0.35 0.00 0.00 0.00 0 0.00 630 lakhs
SBIN 500 CE 0.30 0.30 0.35 0.25 372000 124.00 49590 lakhs
SBIN 510 CE 0.25 0.30 0.30 0.25 54000 18.00 12240 lakhs

SBIN Call (CE) of strike 355.00 has an intrinsic value of 0 rupees

 chart SBIN 355.00 CE

SBIN Call (CE) of strike 360.00 has an intrinsic value of 0 rupees

 chart SBIN 360.00 CE

SBIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 355 PE 12.80 12.95 14.00 8.25 6735000 2245.00 40050 lakhs
SBIN 360 PE 15.50 15.75 16.75 10.10 8781000 2927.00 96120 lakhs
SBIN 365 PE 18.55 18.70 19.20 12.25 2235000 745.00 27810 lakhs
SBIN 370 PE 22.00 23.15 23.50 14.95 1719000 573.00 65340 lakhs
SBIN 375 PE 25.60 26.00 26.00 18.35 144000 48.00 15570 lakhs
SBIN 380 PE 29.35 30.85 30.85 21.00 516000 172.00 40230 lakhs
SBIN 385 PE 30.05 30.05 30.05 30.05 3000 1.00 3150 lakhs
SBIN 390 PE 37.70 29.80 38.00 29.50 39000 13.00 13860 lakhs
SBIN 395 PE 43.55 0.00 0.00 0.00 0 0.00 540 lakhs
SBIN 400 PE 46.00 46.95 47.00 38.00 84000 28.00 23760 lakhs
SBIN 405 PE 97.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 410 PE 48.00 0.00 0.00 0.00 0 0.00 2610 lakhs
SBIN 415 PE 106.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 420 PE 63.95 0.00 0.00 0.00 0 0.00 3150 lakhs
SBIN 425 PE 97.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 430 PE 101.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 435 PE 105.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 440 PE 85.80 0.00 0.00 0.00 0 0.00 180 lakhs
SBIN 445 PE 114.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 450 PE 86.70 0.00 0.00 0.00 0 0.00 1800 lakhs
SBIN 455 PE 105.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 460 PE 109.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 470 PE 95.00 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 480 PE 96.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 490 PE 104.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 500 PE 113.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 510 PE 110.25 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Put (PE) of strike 355.00 has an intrinsic value of 2 rupees

 chart SBIN 355.00 PE

SBIN Put (PE) of strike 360.00 has an intrinsic value of 7 rupees

 chart SBIN 360.00 PE

SBIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 350 PE 10.35 10.95 11.75 6.60 13683000 4561.00 126270 lakhs
SBIN 345 PE 8.30 9.75 9.75 5.20 4725000 1575.00 44820 lakhs
SBIN 340 PE 6.65 7.20 7.75 4.20 7698000 2566.00 83700 lakhs
SBIN 335 PE 5.15 8.30 8.30 3.35 1683000 561.00 26460 lakhs
SBIN 330 PE 4.10 4.95 4.95 2.60 5514000 1838.00 104220 lakhs
SBIN 325 PE 3.20 3.65 3.75 2.05 1590000 530.00 30870 lakhs
SBIN 320 PE 2.55 3.00 3.05 1.65 5757000 1919.00 85860 lakhs
SBIN 315 PE 1.90 2.20 2.35 1.35 822000 274.00 12870 lakhs
SBIN 310 PE 1.50 1.35 1.90 1.05 2250000 750.00 40410 lakhs
SBIN 305 PE 1.20 1.45 1.55 0.90 738000 246.00 10170 lakhs
SBIN 300 PE 0.90 1.15 1.30 0.70 4680000 1560.00 99540 lakhs
SBIN 295 PE 0.80 1.00 1.00 0.60 378000 126.00 3240 lakhs
SBIN 290 PE 0.65 0.75 0.85 0.50 498000 166.00 15570 lakhs
SBIN 285 PE 0.55 0.55 0.55 0.55 3000 1.00 90 lakhs
SBIN 280 PE 0.45 0.50 0.55 0.35 90000 30.00 12870 lakhs
SBIN 275 PE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 270 PE 0.40 0.50 0.50 0.30 174000 58.00 15570 lakhs
SBIN 265 PE 18.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 260 PE 0.30 0.35 0.35 0.25 21000 7.00 3240 lakhs
SBIN 255 PE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 250 PE 0.30 0.35 0.40 0.20 228000 76.00 9630 lakhs
SBIN 245 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 240 PE 0.20 0.20 0.20 0.20 3000 1.00 90 lakhs
SBIN 235 PE 0.45 0.45 0.45 0.45 3000 1.00 90 lakhs
SBIN 230 PE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 225 PE 0.15 0.00 0.00 0.00 0 0.00 180 lakhs
SBIN 220 PE 0.50 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 215 PE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 210 PE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 205 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 200 PE 0.10 0.00 0.00 0.00 0 0.00 1620 lakhs
SBIN 195 PE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 190 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 185 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 180 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 175 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 170 PE 0.10 0.15 0.15 0.05 9000 3.00 180 lakhs

SBIN Put (PE) of strike 350.00 has an intrinsic value of 0 rupees

 chart SBIN 350.00 PE

SBIN Put (PE) of strike 345.00 has an intrinsic value of 0 rupees

 chart SBIN 345.00 PE