BullFO

State Bank (SBIN) option chain analysis (30 Sep)

State Bank (SBIN) option chain analysis 30 Sep 2021 expiry

State Bank (SBIN) deals in Banks

Stock of State Bank closed at 440.75, opened at 451.10 and traded inside a range of 440.00 and 451.90 with a volume of 107.31 lakhs.

Date Close Open High Low Volume
24 Fri Sep 440.75 451.10 451.90 440.00 107.31 lakhs
23 Thu Sep 449.80 442.40 451.15 442.05 205.17 lakhs
22 Wed Sep 438.85 438.90 442.80 436.10 143.21 lakhs
21 Tue Sep 438.80 440.15 441.35 432.65 172.8 lakhs
20 Mon Sep 437.45 449.40 453.50 435.65 183.77 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 1

Call of strike 450.00 has highest open interest of 11937 with 11937.00 total contracts traded, and a volume of 8233500 and is trading at a premium of 3.45 Click here to view SBIN 450.00 Call price analysis

Put of strike 440.00 has highest open interest of 7708 with 7708.00 total contracts traded, and a volume of 2550000 and is trading at a premium of 5.00 Click here to view SBIN 440.00 Put price analysis

Most active SBIN Calls & Puts

Strike Premium Open Interest Contracts Volume
SBIN 450 CE 3.45 11937 11937.00 82.34 lakhs
SBIN 440 PE 5.00 7708 7708.00 25.5 lakhs
SBIN 460 CE 2.10 7168 7168.00 69.69 lakhs
SBIN 440 CE 6.55 5118 5118.00 57.03 lakhs
SBIN 445 CE 4.75 4636 4636.00 18.11 lakhs
SBIN 455 CE 2.60 4373 4373.00 20.36 lakhs
SBIN 470 CE 1.40 4244 4244.00 64.2 lakhs
SBIN 500 CE 0.50 4115 4115.00 51.5 lakhs
SBIN 430 PE 1.75 4108 4108.00 41.72 lakhs
SBIN 480 CE 0.80 3363 3363.00 42.38 lakhs
SBIN 445 PE 8.10 3015 3015.00 4.89 lakhs
SBIN 450 PE 11.75 2891 2891.00 16.67 lakhs
SBIN 435 PE 3.00 2385 2385.00 13.8 lakhs
SBIN 465 CE 1.65 2246 2246.00 21.38 lakhs
SBIN 490 CE 0.60 1845 1845.00 16.46 lakhs
SBIN 420 PE 0.80 1838 1838.00 35.22 lakhs
SBIN 425 PE 1.10 1289 1289.00 13.01 lakhs
SBIN 475 CE 1.10 1130 1130.00 12.11 lakhs
SBIN 410 PE 0.55 848 848.00 21.24 lakhs
SBIN 435 CE 9.45 731 731.00 11.33 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 440 CE 6.55 14.00 14.60 6.10 5118 5118.00 57.03 lakhs
SBIN 435 CE 9.45 18.45 18.45 9.10 731 731.00 11.33 lakhs
SBIN 430 CE 13.15 23.00 23.25 12.75 707 707.00 18.69 lakhs
SBIN 425 CE 17.35 27.65 27.65 17.00 57 57.00 5.42 lakhs
SBIN 420 CE 22.05 32.35 32.50 21.30 297 297.00 13.47 lakhs
SBIN 415 CE 27.10 35.10 35.10 27.10 12 12.00 7.91 lakhs
SBIN 410 CE 31.80 41.75 41.75 30.70 144 144.00 4.35 lakhs
SBIN 405 CE 37.40 45.05 45.05 37.40 6 6.00 0.95 lakhs
SBIN 400 CE 42.05 47.65 47.95 41.85 63 63.00 1.83 lakhs
SBIN 395 CE 45.05 0.00 0.00 0.00 0 0.00 0.27 lakhs
SBIN 390 CE 59.00 0.00 0.00 0.00 0 0.00 0.27 lakhs
SBIN 385 CE 48.50 0.00 0.00 0.00 0 0.00 0.05 lakhs
SBIN 380 CE 59.70 68.00 68.00 59.70 46 46.00 1.31 lakhs
SBIN 375 CE 67.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 370 CE 72.00 72.00 72.00 72.00 1 1.00 0.53 lakhs
SBIN 365 CE 73.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 360 CE 80.10 0.00 0.00 0.00 0 0.00 0.11 lakhs
SBIN 355 CE 80.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 350 CE 95.00 101.15 101.15 95.00 2 2.00 1.11 lakhs
SBIN 345 CE 87.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 340 CE 76.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBIN 335 CE 95.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 330 CE 100.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBIN 325 CE 85.20 0.00 0.00 0.00 0 0.00 0.63 lakhs
SBIN 320 CE 107.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 315 CE 111.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 310 CE 115.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 305 CE 119.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 300 CE 115.50 0.00 0.00 0.00 0 0.00 0.17 lakhs
SBIN 295 CE 128.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 290 CE 132.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 285 CE 137.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 280 CE 142.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 275 CE 146.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 270 CE 151.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 265 CE 156.05 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Call (CE) of strike 440.00 has an intrinsic value of 0.75 rupees

 chart SBIN 440.00 CE

SBIN Call (CE) of strike 435.00 has an intrinsic value of 5.75 rupees

 chart SBIN 435.00 CE

SBIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 445 CE 4.75 11.30 11.30 4.50 4636 4636.00 18.11 lakhs
SBIN 450 CE 3.45 8.95 8.95 3.30 11937 11937.00 82.34 lakhs
SBIN 455 CE 2.60 6.50 6.75 2.50 4373 4373.00 20.36 lakhs
SBIN 460 CE 2.10 4.70 5.10 2.00 7168 7168.00 69.69 lakhs
SBIN 465 CE 1.65 3.80 3.85 1.60 2246 2246.00 21.38 lakhs
SBIN 470 CE 1.40 2.85 3.20 1.30 4244 4244.00 64.2 lakhs
SBIN 475 CE 1.10 2.35 2.35 1.05 1130 1130.00 12.11 lakhs
SBIN 480 CE 0.80 2.00 2.00 0.75 3363 3363.00 42.38 lakhs
SBIN 485 CE 0.65 1.55 1.55 0.65 566 566.00 7.62 lakhs
SBIN 490 CE 0.60 1.30 1.30 0.55 1845 1845.00 16.46 lakhs
SBIN 495 CE 0.55 1.05 1.05 0.50 266 266.00 3.11 lakhs
SBIN 500 CE 0.50 0.95 0.95 0.45 4115 4115.00 51.5 lakhs
SBIN 505 CE 0.45 0.65 0.75 0.40 130 130.00 1.56 lakhs
SBIN 510 CE 0.40 0.75 0.75 0.35 544 544.00 12.21 lakhs
SBIN 515 CE 0.40 0.40 0.40 0.30 21 21.00 0.59 lakhs
SBIN 520 CE 0.30 0.55 0.55 0.25 274 274.00 9.95 lakhs
SBIN 525 CE 0.30 0.30 0.35 0.20 13 13.00 0.96 lakhs
SBIN 530 CE 0.20 0.30 0.45 0.20 104 104.00 4.41 lakhs
SBIN 535 CE 0.25 0.70 0.70 0.25 5 5.00 0.36 lakhs
SBIN 540 CE 0.25 0.35 0.40 0.20 260 260.00 9.21 lakhs
SBIN 545 CE 0.30 0.30 0.30 0.15 54 54.00 3.81 lakhs
SBIN 550 CE 0.20 0.30 0.30 0.15 99 99.00 5.54 lakhs
SBIN 555 CE 0.15 0.25 0.25 0.05 13 13.00 0.74 lakhs

SBIN Call (CE) of strike 445.00 has an intrinsic value of 0 rupees

 chart SBIN 445.00 CE

SBIN Call (CE) of strike 450.00 has an intrinsic value of 0 rupees

 chart SBIN 450.00 CE

SBIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 445 PE 8.10 4.40 8.50 4.40 3015 3015.00 4.89 lakhs
SBIN 450 PE 11.75 7.20 12.20 6.50 2891 2891.00 16.67 lakhs
SBIN 455 PE 15.95 10.35 16.25 9.85 238 238.00 3.17 lakhs
SBIN 460 PE 20.35 13.50 20.65 13.50 325 325.00 15.42 lakhs
SBIN 465 PE 25.00 16.70 25.00 16.70 74 74.00 3.68 lakhs
SBIN 470 PE 29.45 22.40 29.45 22.40 66 66.00 3.51 lakhs
SBIN 475 PE 34.85 25.75 34.85 25.75 2 2.00 1.08 lakhs
SBIN 480 PE 36.40 31.75 36.40 31.75 9 9.00 1.53 lakhs
SBIN 485 PE 51.20 0.00 0.00 0.00 0 0.00 0.11 lakhs
SBIN 490 PE 52.60 0.00 0.00 0.00 0 0.00 0.03 lakhs
SBIN 495 PE 91.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 500 PE 56.40 55.30 56.90 55.30 6 6.00 1.16 lakhs
SBIN 505 PE 99.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 510 PE 103.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 515 PE 107.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 520 PE 111.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 525 PE 115.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 530 PE 119.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 535 PE 123.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 540 PE 127.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 545 PE 132.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 550 PE 136.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 555 PE 140.90 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Put (PE) of strike 445.00 has an intrinsic value of 4.25 rupees

 chart SBIN 445.00 PE

SBIN Put (PE) of strike 450.00 has an intrinsic value of 9.25 rupees

 chart SBIN 450.00 PE

SBIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 440 PE 5.00 3.10 5.40 2.70 7708 7708.00 25.5 lakhs
SBIN 435 PE 3.00 1.85 3.35 1.80 2385 2385.00 13.8 lakhs
SBIN 430 PE 1.75 1.40 2.05 1.20 4108 4108.00 41.72 lakhs
SBIN 425 PE 1.10 0.80 1.35 0.80 1289 1289.00 13.01 lakhs
SBIN 420 PE 0.80 0.70 1.10 0.65 1838 1838.00 35.22 lakhs
SBIN 415 PE 0.60 0.55 0.80 0.45 481 481.00 16.61 lakhs
SBIN 410 PE 0.55 0.60 0.70 0.45 848 848.00 21.24 lakhs
SBIN 405 PE 0.50 0.45 0.60 0.45 115 115.00 4.11 lakhs
SBIN 400 PE 0.45 0.35 0.55 0.35 650 650.00 29.31 lakhs
SBIN 395 PE 0.40 0.40 0.40 0.30 10 10.00 1.61 lakhs
SBIN 390 PE 0.30 0.40 0.40 0.25 148 148.00 10.43 lakhs
SBIN 385 PE 0.30 0.25 0.30 0.20 21 21.00 3.47 lakhs
SBIN 380 PE 0.25 0.25 0.30 0.20 161 161.00 12.53 lakhs
SBIN 375 PE 0.15 0.15 0.15 0.10 6 6.00 2.96 lakhs
SBIN 370 PE 0.30 0.35 0.35 0.20 81 81.00 12.14 lakhs
SBIN 365 PE 17.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 360 PE 0.25 0.25 0.30 0.20 16 16.00 3.5 lakhs
SBIN 355 PE 14.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 350 PE 0.20 0.20 0.35 0.20 31 31.00 6.26 lakhs
SBIN 345 PE 11.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 340 PE 0.20 0.20 0.20 0.20 1 1.00 0.68 lakhs
SBIN 335 PE 9.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 330 PE 0.20 0.25 0.25 0.15 7 7.00 1.17 lakhs
SBIN 325 PE 0.05 0.00 0.00 0.00 0 0.00 0.18 lakhs
SBIN 320 PE 0.15 0.00 0.00 0.00 0 0.00 0.05 lakhs
SBIN 315 PE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 310 PE 0.15 0.00 0.00 0.00 0 0.00 0.29 lakhs
SBIN 305 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 300 PE 0.05 0.05 0.05 0.05 3 3.00 2.58 lakhs
SBIN 295 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 290 PE 0.10 0.00 0.00 0.00 0 0.00 0.06 lakhs
SBIN 285 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 280 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 275 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 270 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 265 PE 0.05 0.00 0.00 0.00 0 0.00 0.11 lakhs

SBIN Put (PE) of strike 440.00 has an intrinsic value of 0 rupees

 chart SBIN 440.00 PE

SBIN Put (PE) of strike 435.00 has an intrinsic value of 0 rupees

 chart SBIN 435.00 PE