State Bank (SBIN) option chain analysis (28 Jan)
State Bank (SBIN) option chain analysis 28 Jan 2021 expiry
State Bank (SBIN) deals in Banks
Stock of State Bank closed at 275.65, opened at 280.20 and traded inside a range of 272.70 and 284.85 with a volume of 392.11 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Wed Jan | 275.65 | 280.20 | 284.85 | 272.70 | 392.11 lakhs |
| 25 Mon Jan | 280.95 | 284.50 | 288.00 | 277.05 | 340.35 lakhs |
| 22 Fri Jan | 283.70 | 295.50 | 298.00 | 282.40 | 444.41 lakhs |
| 21 Thu Jan | 294.85 | 304.00 | 305.15 | 291.50 | 299.95 lakhs |
| 20 Wed Jan | 302.55 | 298.80 | 304.70 | 296.85 | 337.59 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 290.00 has highest open interest of 41841000 with 13947.00 total contracts traded, and a volume of 16083000000 and is trading at a premium of 1.20 Click here to view SBIN 290.00 Call price analysis
Put of strike 280.00 has highest open interest of 30357000 with 10119.00 total contracts traded, and a volume of 11097000000 and is trading at a premium of 3.20 Click here to view SBIN 280.00 Put price analysis
Most active SBIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBIN 290 CE | 1.20 | 41841000 | 13947.00 | 160830 lakhs |
| SBIN 300 CE | 0.55 | 38874000 | 12958.00 | 308880 lakhs |
| SBIN 280 PE | 3.20 | 30357000 | 10119.00 | 110970 lakhs |
| SBIN 285 CE | 2.40 | 27210000 | 9070.00 | 74250 lakhs |
| SBIN 310 CE | 0.35 | 23490000 | 7830.00 | 326700 lakhs |
| SBIN 295 CE | 0.75 | 21567000 | 7189.00 | 83700 lakhs |
| SBIN 275 PE | 1.65 | 20397000 | 6799.00 | 67590 lakhs |
| SBIN 285 PE | 5.90 | 17601000 | 5867.00 | 44730 lakhs |
| SBIN 305 CE | 0.45 | 16560000 | 5520.00 | 146430 lakhs |
| SBIN 270 PE | 1.05 | 16470000 | 5490.00 | 74880 lakhs |
| SBIN 280 CE | 4.60 | 11655000 | 3885.00 | 66600 lakhs |
| SBIN 265 PE | 0.65 | 8406000 | 2802.00 | 23580 lakhs |
| SBIN 320 CE | 0.25 | 6720000 | 2240.00 | 175950 lakhs |
| SBIN 290 PE | 9.75 | 6570000 | 2190.00 | 62460 lakhs |
| SBIN 260 PE | 0.45 | 6285000 | 2095.00 | 89730 lakhs |
| SBIN 315 CE | 0.30 | 5454000 | 1818.00 | 84960 lakhs |
| SBIN 275 CE | 8.05 | 2733000 | 911.00 | 24570 lakhs |
| SBIN 330 CE | 0.20 | 2208000 | 736.00 | 83790 lakhs |
| SBIN 255 PE | 0.30 | 2052000 | 684.00 | 35370 lakhs |
| SBIN 250 PE | 0.25 | 2052000 | 684.00 | 76680 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 275 CE | 8.05 | 12.75 | 13.45 | 6.45 | 2733000 | 911.00 | 24570 lakhs |
| SBIN 270 CE | 12.70 | 18.15 | 18.15 | 10.05 | 405000 | 135.00 | 19800 lakhs |
| SBIN 265 CE | 17.35 | 19.00 | 19.60 | 16.20 | 30000 | 10.00 | 4590 lakhs |
| SBIN 260 CE | 21.50 | 28.00 | 28.00 | 18.70 | 198000 | 66.00 | 7560 lakhs |
| SBIN 255 CE | 26.15 | 28.45 | 31.05 | 26.15 | 21000 | 7.00 | 3510 lakhs |
| SBIN 250 CE | 31.75 | 29.60 | 37.00 | 28.25 | 42000 | 14.00 | 7290 lakhs |
| SBIN 245 CE | 36.90 | 36.80 | 37.40 | 36.80 | 36000 | 12.00 | 4320 lakhs |
| SBIN 240 CE | 42.55 | 48.10 | 48.10 | 41.80 | 45000 | 15.00 | 14670 lakhs |
| SBIN 235 CE | 47.25 | 52.10 | 52.10 | 47.25 | 15000 | 5.00 | 3690 lakhs |
| SBIN 230 CE | 51.80 | 55.35 | 57.50 | 49.55 | 45000 | 15.00 | 9180 lakhs |
| SBIN 225 CE | 78.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| SBIN 220 CE | 65.80 | 65.80 | 65.80 | 65.80 | 3000 | 1.00 | 900 lakhs |
| SBIN 215 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 210 CE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 990 lakhs |
| SBIN 205 CE | 14.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 200 CE | 82.35 | 85.35 | 88.60 | 81.95 | 36000 | 12.00 | 990 lakhs |
| SBIN 195 CE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 190 CE | 19.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 185 CE | 22.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 180 CE | 24.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 175 CE | 120.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 270 lakhs |
| SBIN 170 CE | 30.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 165 CE | 33.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 160 CE | 37.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 155 CE | 40.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 150 CE | 44.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 145 CE | 48.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 140 CE | 52.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 135 CE | 56.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Call (CE) of strike 275.00 has an intrinsic value of 0.64999999999998 rupees
SBIN Call (CE) of strike 270.00 has an intrinsic value of 5.65 rupees
SBIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 280 CE | 4.60 | 9.40 | 10.40 | 3.90 | 11655000 | 3885.00 | 66600 lakhs |
| SBIN 285 CE | 2.40 | 5.85 | 7.25 | 2.10 | 27210000 | 9070.00 | 74250 lakhs |
| SBIN 290 CE | 1.20 | 3.95 | 4.70 | 1.05 | 41841000 | 13947.00 | 160830 lakhs |
| SBIN 295 CE | 0.75 | 2.95 | 2.95 | 0.65 | 21567000 | 7189.00 | 83700 lakhs |
| SBIN 300 CE | 0.55 | 1.85 | 2.10 | 0.50 | 38874000 | 12958.00 | 308880 lakhs |
| SBIN 305 CE | 0.45 | 1.35 | 1.80 | 0.35 | 16560000 | 5520.00 | 146430 lakhs |
| SBIN 310 CE | 0.35 | 1.00 | 1.10 | 0.30 | 23490000 | 7830.00 | 326700 lakhs |
| SBIN 315 CE | 0.30 | 0.70 | 0.70 | 0.25 | 5454000 | 1818.00 | 84960 lakhs |
| SBIN 320 CE | 0.25 | 0.50 | 0.55 | 0.20 | 6720000 | 2240.00 | 175950 lakhs |
| SBIN 325 CE | 0.20 | 0.25 | 0.30 | 0.15 | 1929000 | 643.00 | 46530 lakhs |
| SBIN 330 CE | 0.20 | 0.25 | 0.30 | 0.15 | 2208000 | 736.00 | 83790 lakhs |
| SBIN 335 CE | 0.20 | 0.30 | 0.30 | 0.10 | 762000 | 254.00 | 32400 lakhs |
| SBIN 340 CE | 0.15 | 0.25 | 0.25 | 0.10 | 1464000 | 488.00 | 45630 lakhs |
| SBIN 345 CE | 0.15 | 0.10 | 0.20 | 0.10 | 240000 | 80.00 | 20430 lakhs |
| SBIN 350 CE | 0.10 | 0.15 | 0.15 | 0.05 | 1401000 | 467.00 | 65070 lakhs |
| SBIN 355 CE | 0.10 | 0.10 | 0.10 | 0.05 | 258000 | 86.00 | 10530 lakhs |
| SBIN 360 CE | 0.05 | 0.05 | 0.10 | 0.05 | 201000 | 67.00 | 34650 lakhs |
SBIN Call (CE) of strike 280.00 has an intrinsic value of 0 rupees
SBIN Call (CE) of strike 285.00 has an intrinsic value of 0 rupees
SBIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 280 PE | 3.20 | 2.90 | 6.50 | 1.90 | 30357000 | 10119.00 | 110970 lakhs |
| SBIN 285 PE | 5.90 | 5.25 | 9.90 | 3.35 | 17601000 | 5867.00 | 44730 lakhs |
| SBIN 290 PE | 9.75 | 7.35 | 14.00 | 5.75 | 6570000 | 2190.00 | 62460 lakhs |
| SBIN 295 PE | 14.10 | 10.10 | 17.90 | 9.40 | 993000 | 331.00 | 27810 lakhs |
| SBIN 300 PE | 19.00 | 15.00 | 22.60 | 13.55 | 1284000 | 428.00 | 102780 lakhs |
| SBIN 305 PE | 23.05 | 19.50 | 27.55 | 18.70 | 273000 | 91.00 | 17370 lakhs |
| SBIN 310 PE | 29.10 | 23.00 | 32.40 | 22.95 | 156000 | 52.00 | 24660 lakhs |
| SBIN 315 PE | 27.70 | 36.00 | 36.00 | 27.70 | 6000 | 2.00 | 4500 lakhs |
| SBIN 320 PE | 38.40 | 35.50 | 39.80 | 34.50 | 51000 | 17.00 | 2790 lakhs |
| SBIN 325 PE | 26.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 330 PE | 47.30 | 50.00 | 50.00 | 45.25 | 18000 | 6.00 | 540 lakhs |
| SBIN 335 PE | 79.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 340 PE | 55.55 | 55.55 | 55.55 | 55.55 | 3000 | 1.00 | 90 lakhs |
| SBIN 345 PE | 82.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 350 PE | 65.30 | 65.30 | 65.30 | 65.30 | 3000 | 1.00 | 90 lakhs |
| SBIN 355 PE | 81.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 360 PE | 81.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Put (PE) of strike 280.00 has an intrinsic value of 4.35 rupees
SBIN Put (PE) of strike 285.00 has an intrinsic value of 9.35 rupees
SBIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 275 PE | 1.65 | 2.00 | 4.05 | 1.05 | 20397000 | 6799.00 | 67590 lakhs |
| SBIN 270 PE | 1.05 | 0.80 | 2.40 | 0.70 | 16470000 | 5490.00 | 74880 lakhs |
| SBIN 265 PE | 0.65 | 0.95 | 1.40 | 0.50 | 8406000 | 2802.00 | 23580 lakhs |
| SBIN 260 PE | 0.45 | 0.75 | 0.85 | 0.30 | 6285000 | 2095.00 | 89730 lakhs |
| SBIN 255 PE | 0.30 | 0.25 | 0.50 | 0.20 | 2052000 | 684.00 | 35370 lakhs |
| SBIN 250 PE | 0.25 | 0.35 | 0.40 | 0.15 | 2052000 | 684.00 | 76680 lakhs |
| SBIN 245 PE | 0.25 | 0.20 | 0.30 | 0.15 | 219000 | 73.00 | 16290 lakhs |
| SBIN 240 PE | 0.20 | 0.25 | 0.30 | 0.10 | 990000 | 330.00 | 47070 lakhs |
| SBIN 235 PE | 0.15 | 0.20 | 0.25 | 0.10 | 576000 | 192.00 | 17190 lakhs |
| SBIN 230 PE | 0.15 | 0.20 | 0.20 | 0.10 | 1185000 | 395.00 | 69300 lakhs |
| SBIN 225 PE | 0.10 | 0.15 | 0.15 | 0.05 | 60000 | 20.00 | 5040 lakhs |
| SBIN 220 PE | 0.10 | 0.10 | 0.15 | 0.10 | 144000 | 48.00 | 17910 lakhs |
| SBIN 215 PE | 0.05 | 0.05 | 0.05 | 0.05 | 9000 | 3.00 | 4050 lakhs |
| SBIN 210 PE | 0.05 | 0.05 | 0.05 | 0.05 | 12000 | 4.00 | 9630 lakhs |
| SBIN 205 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| SBIN 200 PE | 0.05 | 0.05 | 0.10 | 0.05 | 51000 | 17.00 | 20070 lakhs |
| SBIN 195 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 190 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 630 lakhs |
| SBIN 185 PE | 16.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 180 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3960 lakhs |
| SBIN 175 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| SBIN 170 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| SBIN 165 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3000 | 1.00 | 90 lakhs |
| SBIN 160 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3000 | 1.00 | 1350 lakhs |
| SBIN 155 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 150 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 145 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 140 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| SBIN 135 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
SBIN Put (PE) of strike 275.00 has an intrinsic value of 0 rupees
SBIN Put (PE) of strike 270.00 has an intrinsic value of 0 rupees
