BullFO

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

nse chart

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

chart SBIN

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

 chart SBIN 275.00 CE

SBIN Call (CE) of strike 270.00 has an intrinsic value of 5.65 rupees

 chart SBIN 270.00 CE

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

 chart SBIN 280.00 CE

SBIN Call (CE) of strike 285.00 has an intrinsic value of 0 rupees

 chart SBIN 285.00 CE

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

 chart SBIN 280.00 PE

SBIN Put (PE) of strike 285.00 has an intrinsic value of 9.35 rupees

 chart SBIN 285.00 PE

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

 chart SBIN 275.00 PE

SBIN Put (PE) of strike 270.00 has an intrinsic value of 0 rupees

 chart SBIN 270.00 PE