State Bank (SBIN) option chain analysis (29 Oct)
State Bank (SBIN) option chain analysis 29 Oct 2020 expiry
State Bank (SBIN) deals in Banks
Stock of State Bank closed at 182.20, opened at 179.00 and traded inside a range of 176.15 and 182.75 with a volume of 465.51 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 182.20 | 179.00 | 182.75 | 176.15 | 465.51 lakhs |
| 24 Thu Sep | 176.35 | 181.10 | 181.80 | 175.50 | 461.15 lakhs |
| 23 Wed Sep | 183.80 | 188.15 | 188.95 | 181.00 | 443.22 lakhs |
| 22 Tue Sep | 186.20 | 186.15 | 188.30 | 181.15 | 512.16 lakhs |
| 21 Mon Sep | 185.80 | 193.05 | 193.50 | 184.25 | 576.15 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 13530000 with 4510.00 total contracts traded, and a volume of 33102000000 and is trading at a premium of 3.55 Click here to view SBIN 200.00 Call price analysis
Put of strike 170.00 has highest open interest of 10518000 with 3506.00 total contracts traded, and a volume of 12672000000 and is trading at a premium of 4.05 Click here to view SBIN 170.00 Put price analysis
Most active SBIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBIN 200 CE | 3.55 | 13530000 | 4510.00 | 331020 lakhs |
| SBIN 180 CE | 10.40 | 12600000 | 4200.00 | 110340 lakhs |
| SBIN 190 CE | 6.10 | 12408000 | 4136.00 | 192870 lakhs |
| SBIN 170 PE | 4.05 | 10518000 | 3506.00 | 126720 lakhs |
| SBIN 210 CE | 2.10 | 8592000 | 2864.00 | 146160 lakhs |
| SBIN 160 PE | 1.95 | 7221000 | 2407.00 | 83520 lakhs |
| SBIN 180 PE | 7.70 | 6654000 | 2218.00 | 146160 lakhs |
| SBIN 185 CE | 8.00 | 5916000 | 1972.00 | 72360 lakhs |
| SBIN 220 CE | 1.30 | 5598000 | 1866.00 | 160740 lakhs |
| SBIN 175 PE | 5.65 | 4956000 | 1652.00 | 57600 lakhs |
| SBIN 195 CE | 4.60 | 4209000 | 1403.00 | 82620 lakhs |
| SBIN 165 PE | 2.85 | 4008000 | 1336.00 | 41040 lakhs |
| SBIN 150 PE | 0.95 | 3753000 | 1251.00 | 47880 lakhs |
| SBIN 205 CE | 2.65 | 3213000 | 1071.00 | 55440 lakhs |
| SBIN 230 CE | 0.90 | 2862000 | 954.00 | 85500 lakhs |
| SBIN 185 PE | 10.25 | 2028000 | 676.00 | 70830 lakhs |
| SBIN 155 PE | 1.40 | 1947000 | 649.00 | 11970 lakhs |
| SBIN 240 CE | 0.65 | 1749000 | 583.00 | 41040 lakhs |
| SBIN 215 CE | 1.65 | 1371000 | 457.00 | 38160 lakhs |
| SBIN 175 CE | 13.35 | 1239000 | 413.00 | 9450 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 180 CE | 10.40 | 9.30 | 10.95 | 8.15 | 12600000 | 4200.00 | 110340 lakhs |
| SBIN 175 CE | 13.35 | 11.60 | 13.95 | 10.50 | 1239000 | 413.00 | 9450 lakhs |
| SBIN 170 CE | 16.55 | 14.45 | 17.20 | 13.50 | 609000 | 203.00 | 10800 lakhs |
| SBIN 165 CE | 20.00 | 17.35 | 20.15 | 17.35 | 9000 | 3.00 | 360 lakhs |
| SBIN 160 CE | 24.85 | 21.40 | 25.30 | 20.60 | 186000 | 62.00 | 9360 lakhs |
| SBIN 155 CE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 150 CE | 34.00 | 29.10 | 34.00 | 29.00 | 66000 | 22.00 | 3780 lakhs |
| SBIN 145 CE | 47.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 140 CE | 51.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 135 CE | 55.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 130 CE | 59.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 125 CE | 64.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 120 CE | 68.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 115 CE | 73.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Call (CE) of strike 180.00 has an intrinsic value of 2.2 rupees
SBIN Call (CE) of strike 175.00 has an intrinsic value of 7.2 rupees
SBIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 185 CE | 8.00 | 7.55 | 8.45 | 6.30 | 5916000 | 1972.00 | 72360 lakhs |
| SBIN 190 CE | 6.10 | 6.45 | 6.45 | 4.80 | 12408000 | 4136.00 | 192870 lakhs |
| SBIN 195 CE | 4.60 | 4.50 | 4.90 | 3.70 | 4209000 | 1403.00 | 82620 lakhs |
| SBIN 200 CE | 3.55 | 6.35 | 6.35 | 2.90 | 13530000 | 4510.00 | 331020 lakhs |
| SBIN 205 CE | 2.65 | 2.85 | 2.85 | 2.25 | 3213000 | 1071.00 | 55440 lakhs |
| SBIN 210 CE | 2.10 | 2.50 | 2.50 | 1.75 | 8592000 | 2864.00 | 146160 lakhs |
| SBIN 215 CE | 1.65 | 1.95 | 1.95 | 1.40 | 1371000 | 457.00 | 38160 lakhs |
| SBIN 220 CE | 1.30 | 1.50 | 1.60 | 1.15 | 5598000 | 1866.00 | 160740 lakhs |
| SBIN 225 CE | 1.10 | 1.15 | 1.20 | 0.90 | 528000 | 176.00 | 31320 lakhs |
| SBIN 230 CE | 0.90 | 1.10 | 1.10 | 0.80 | 2862000 | 954.00 | 85500 lakhs |
| SBIN 235 CE | 0.80 | 0.85 | 0.85 | 0.60 | 222000 | 74.00 | 19620 lakhs |
| SBIN 240 CE | 0.65 | 0.80 | 0.80 | 0.55 | 1749000 | 583.00 | 41040 lakhs |
| SBIN 245 CE | 0.65 | 0.60 | 0.65 | 0.50 | 291000 | 97.00 | 7200 lakhs |
| SBIN 250 CE | 0.55 | 0.75 | 0.75 | 0.45 | 645000 | 215.00 | 56790 lakhs |
| SBIN 255 CE | 0.50 | 0.50 | 0.50 | 0.40 | 75000 | 25.00 | 540 lakhs |
| SBIN 260 CE | 0.45 | 0.50 | 0.50 | 0.40 | 204000 | 68.00 | 26010 lakhs |
SBIN Call (CE) of strike 185.00 has an intrinsic value of 0 rupees
SBIN Call (CE) of strike 190.00 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 | 10.25 | 14.00 | 14.60 | 10.00 | 2028000 | 676.00 | 70830 lakhs |
| SBIN 190 PE | 13.40 | 17.70 | 17.80 | 13.05 | 1122000 | 374.00 | 121860 lakhs |
| SBIN 195 PE | 16.90 | 20.45 | 21.30 | 16.45 | 78000 | 26.00 | 31500 lakhs |
| SBIN 200 PE | 20.65 | 25.55 | 25.80 | 20.35 | 399000 | 133.00 | 73350 lakhs |
| SBIN 205 PE | 25.60 | 28.85 | 29.95 | 25.60 | 81000 | 27.00 | 14400 lakhs |
| SBIN 210 PE | 29.15 | 34.15 | 34.50 | 28.65 | 234000 | 78.00 | 27270 lakhs |
| SBIN 215 PE | 33.50 | 37.75 | 38.80 | 33.50 | 36000 | 12.00 | 7020 lakhs |
| SBIN 220 PE | 40.10 | 43.65 | 43.65 | 38.80 | 63000 | 21.00 | 9900 lakhs |
| SBIN 225 PE | 47.45 | 47.45 | 47.45 | 47.45 | 3000 | 1.00 | 4320 lakhs |
| SBIN 230 PE | 49.50 | 52.60 | 53.20 | 49.30 | 48000 | 16.00 | 40230 lakhs |
| SBIN 235 PE | 53.00 | 55.45 | 56.15 | 53.00 | 9000 | 3.00 | 13770 lakhs |
| SBIN 240 PE | 60.45 | 62.10 | 63.35 | 60.45 | 9000 | 3.00 | 3510 lakhs |
| SBIN 245 PE | 53.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 250 PE | 69.20 | 72.50 | 72.50 | 69.00 | 18000 | 6.00 | 1800 lakhs |
| SBIN 255 PE | 69.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 260 PE | 67.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 990 lakhs |
SBIN Put (PE) of strike 185.00 has an intrinsic value of 2.8 rupees
SBIN Put (PE) of strike 190.00 has an intrinsic value of 7.8 rupees
SBIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 180 PE | 7.70 | 11.40 | 11.50 | 7.55 | 6654000 | 2218.00 | 146160 lakhs |
| SBIN 175 PE | 5.65 | 8.60 | 8.85 | 5.50 | 4956000 | 1652.00 | 57600 lakhs |
| SBIN 170 PE | 4.05 | 6.30 | 6.65 | 3.95 | 10518000 | 3506.00 | 126720 lakhs |
| SBIN 165 PE | 2.85 | 4.65 | 4.85 | 2.75 | 4008000 | 1336.00 | 41040 lakhs |
| SBIN 160 PE | 1.95 | 3.15 | 3.50 | 1.85 | 7221000 | 2407.00 | 83520 lakhs |
| SBIN 155 PE | 1.40 | 2.60 | 2.65 | 1.30 | 1947000 | 649.00 | 11970 lakhs |
| SBIN 150 PE | 0.95 | 1.80 | 1.80 | 0.90 | 3753000 | 1251.00 | 47880 lakhs |
| SBIN 145 PE | 0.70 | 1.50 | 1.50 | 0.65 | 99000 | 33.00 | 2610 lakhs |
| SBIN 140 PE | 0.55 | 0.75 | 0.85 | 0.50 | 1071000 | 357.00 | 14760 lakhs |
| SBIN 135 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 130 PE | 0.30 | 0.45 | 0.60 | 0.30 | 189000 | 63.00 | 3690 lakhs |
| SBIN 125 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 120 PE | 0.30 | 0.30 | 0.30 | 0.25 | 36000 | 12.00 | 900 lakhs |
| SBIN 115 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Put (PE) of strike 180.00 has an intrinsic value of 0 rupees
SBIN Put (PE) of strike 175.00 has an intrinsic value of 0 rupees
