BullFO

State Bank (SBIN) option chain analysis (27 Jan)

State Bank (SBIN) option chain analysis 27 Jan 2022 expiry

State Bank (SBIN) deals in Banks

Stock of State Bank closed at 514.65, opened at 490.00 and traded inside a range of 489.00 and 517.50 with a volume of 217.92 lakhs.

Date Close Open High Low Volume
25 Tue Jan 514.65 490.00 517.50 489.00 217.92 lakhs
24 Mon Jan 494.15 502.40 506.80 488.00 202.34 lakhs
21 Fri Jan 502.70 505.30 507.50 498.00 169.48 lakhs
20 Thu Jan 511.40 516.00 519.15 508.00 177.25 lakhs
19 Wed Jan 515.80 505.00 517.65 500.30 160.79 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 1500

Call of strike 520.00 has highest open interest of 19012500 with 12675.00 total contracts traded, and a volume of 6448500000 and is trading at a premium of 2.25 Click here to view SBIN 520.00 Call price analysis

Put of strike 500.00 has highest open interest of 8122500 with 5415.00 total contracts traded, and a volume of 2693250000 and is trading at a premium of 0.60 Click here to view SBIN 500.00 Put price analysis

Most active SBIN Calls & Puts

Strike Premium Open Interest Contracts Volume
SBIN 520 CE 2.25 19012500 12675.00 64485 lakhs
SBIN 510 CE 6.70 14419500 9613.00 31387.5 lakhs
SBIN 500 CE 14.45 11370000 7580.00 30735 lakhs
SBIN 530 CE 0.60 9400500 6267.00 37665 lakhs
SBIN 500 PE 0.60 8122500 5415.00 26932.5 lakhs
SBIN 515 CE 4.10 7875000 5250.00 25650 lakhs
SBIN 490 PE 0.25 6606000 4404.00 22882.5 lakhs
SBIN 505 CE 10.30 6222000 4148.00 13342.5 lakhs
SBIN 525 CE 0.95 5656500 3771.00 41580 lakhs
SBIN 510 PE 2.65 4792500 3195.00 21622.5 lakhs
SBIN 480 PE 0.10 4561500 3041.00 24570 lakhs
SBIN 535 CE 0.30 3600000 2400.00 16402.5 lakhs
SBIN 495 PE 0.40 3580500 2387.00 7042.5 lakhs
SBIN 505 PE 1.30 3432000 2288.00 9180 lakhs
SBIN 540 CE 0.15 3103500 2069.00 17167.5 lakhs
SBIN 490 CE 24.30 2211000 1474.00 11497.5 lakhs
SBIN 495 CE 19.45 2092500 1395.00 4522.5 lakhs
SBIN 485 PE 0.10 1903500 1269.00 9562.5 lakhs
SBIN 470 PE 0.10 1578000 1052.00 22027.5 lakhs
SBIN 515 PE 5.00 1365000 910.00 13950 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 510 CE 6.70 1.95 8.95 1.25 14419500 9613.00 31387.5 lakhs
SBIN 505 CE 10.30 2.15 12.80 1.80 6222000 4148.00 13342.5 lakhs
SBIN 500 CE 14.45 4.00 17.60 2.70 11370000 7580.00 30735 lakhs
SBIN 495 CE 19.45 4.55 22.00 4.10 2092500 1395.00 4522.5 lakhs
SBIN 490 CE 24.30 6.55 26.95 6.15 2211000 1474.00 11497.5 lakhs
SBIN 485 CE 29.40 10.40 31.00 9.40 145500 97.00 10260 lakhs
SBIN 480 CE 34.30 11.75 36.75 10.55 690000 460.00 19777.5 lakhs
SBIN 475 CE 39.60 17.95 42.00 17.95 18000 12.00 3127.5 lakhs
SBIN 470 CE 44.65 23.30 47.00 23.30 114000 76.00 18382.5 lakhs
SBIN 465 CE 50.45 38.00 51.60 35.90 18000 12.00 6075 lakhs
SBIN 460 CE 54.30 33.20 56.60 33.20 51000 34.00 10755 lakhs
SBIN 455 CE 60.00 50.40 60.00 50.40 3000 2.00 3352.5 lakhs
SBIN 450 CE 64.90 42.50 67.40 42.50 33000 22.00 4905 lakhs
SBIN 445 CE 60.35 0.00 0.00 0.00 0 0.00 1372.5 lakhs
SBIN 440 CE 76.00 73.80 76.00 73.80 4500 3.00 2317.5 lakhs
SBIN 435 CE 85.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 430 CE 63.00 0.00 0.00 0.00 0 0.00 652.5 lakhs
SBIN 425 CE 68.60 0.00 0.00 0.00 0 0.00 45 lakhs
SBIN 420 CE 81.80 0.00 0.00 0.00 0 0.00 562.5 lakhs
SBIN 415 CE 100.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 410 CE 94.55 0.00 0.00 0.00 0 0.00 45 lakhs
SBIN 405 CE 108.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 400 CE 113.90 99.80 114.50 99.80 21000 14.00 1057.5 lakhs
SBIN 395 CE 116.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 390 CE 120.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 385 CE 124.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 380 CE 135.60 129.00 135.60 128.00 15000 10.00 315 lakhs
SBIN 375 CE 133.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 370 CE 138.10 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 365 CE 142.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 360 CE 147.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 355 CE 151.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 350 CE 156.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 345 CE 161.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 340 CE 165.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 335 CE 170.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 330 CE 175.40 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 325 CE 180.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 320 CE 148.15 0.00 0.00 0.00 0 0.00 112.5 lakhs

SBIN Call (CE) of strike 510.00 has an intrinsic value of 4.65 rupees

 chart SBIN 510.00 CE

SBIN Call (CE) of strike 505.00 has an intrinsic value of 9.65 rupees

 chart SBIN 505.00 CE

SBIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 515 CE 4.10 0.75 5.80 0.75 7875000 5250.00 25650 lakhs
SBIN 520 CE 2.25 0.95 3.35 0.60 19012500 12675.00 64485 lakhs
SBIN 525 CE 0.95 0.60 1.55 0.30 5656500 3771.00 41580 lakhs
SBIN 530 CE 0.60 0.50 0.85 0.25 9400500 6267.00 37665 lakhs
SBIN 535 CE 0.30 0.40 0.40 0.10 3600000 2400.00 16402.5 lakhs
SBIN 540 CE 0.15 0.30 0.35 0.05 3103500 2069.00 17167.5 lakhs
SBIN 545 CE 0.10 0.30 0.30 0.05 328500 219.00 7357.5 lakhs
SBIN 550 CE 0.10 0.15 0.15 0.05 1252500 835.00 35685 lakhs
SBIN 555 CE 0.10 0.10 0.10 0.05 166500 111.00 5265 lakhs
SBIN 560 CE 0.10 0.05 0.10 0.05 202500 135.00 9337.5 lakhs
SBIN 565 CE 0.05 0.05 0.05 0.05 16500 11.00 742.5 lakhs
SBIN 570 CE 0.10 0.05 0.10 0.05 114000 76.00 5400 lakhs
SBIN 575 CE 0.05 0.10 0.10 0.05 6000 4.00 1732.5 lakhs
SBIN 580 CE 0.05 0.05 0.10 0.05 193500 129.00 2250 lakhs
SBIN 585 CE 0.05 0.05 0.05 0.05 3000 2.00 1282.5 lakhs
SBIN 590 CE 0.05 0.05 0.05 0.05 57000 38.00 1440 lakhs
SBIN 595 CE 0.05 0.05 0.05 0.05 1500 1.00 1462.5 lakhs
SBIN 600 CE 0.05 0.05 0.05 0.05 154500 103.00 8550 lakhs
SBIN 605 CE 0.05 0.05 0.05 0.05 18000 12.00 720 lakhs
SBIN 610 CE 0.05 0.05 0.05 0.05 51000 34.00 1327.5 lakhs
SBIN 615 CE 0.05 0.05 0.05 0.05 3000 2.00 225 lakhs
SBIN 620 CE 0.05 0.05 0.10 0.05 96000 64.00 3150 lakhs

SBIN Call (CE) of strike 515.00 has an intrinsic value of 0 rupees

 chart SBIN 515.00 CE

SBIN Call (CE) of strike 520.00 has an intrinsic value of 0 rupees

 chart SBIN 520.00 CE

SBIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 515 PE 5.00 23.05 23.05 3.70 1365000 910.00 13950 lakhs
SBIN 520 PE 7.95 29.50 29.50 6.30 1254000 836.00 15975 lakhs
SBIN 525 PE 11.85 33.80 33.80 9.75 43500 29.00 2272.5 lakhs
SBIN 530 PE 16.20 34.00 35.70 14.20 63000 42.00 3127.5 lakhs
SBIN 535 PE 20.45 44.00 44.00 20.45 3000 2.00 630 lakhs
SBIN 540 PE 31.15 49.00 49.00 31.15 7500 5.00 1125 lakhs
SBIN 545 PE 35.95 0.00 0.00 0.00 0 0.00 247.5 lakhs
SBIN 550 PE 36.10 68.00 68.00 34.00 30000 20.00 1395 lakhs
SBIN 555 PE 73.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 560 PE 43.65 0.00 0.00 0.00 0 0.00 45 lakhs
SBIN 565 PE 81.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 570 PE 84.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 575 PE 88.45 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 580 PE 92.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 585 PE 96.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 590 PE 99.95 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 595 PE 103.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 600 PE 88.90 88.25 88.90 88.25 4500 3.00 315 lakhs
SBIN 605 PE 111.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 610 PE 116.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 615 PE 120.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 620 PE 124.35 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Put (PE) of strike 515.00 has an intrinsic value of 0.35000000000002 rupees

 chart SBIN 515.00 PE

SBIN Put (PE) of strike 520.00 has an intrinsic value of 5.35 rupees

 chart SBIN 520.00 PE

SBIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 510 PE 2.65 18.65 19.40 1.95 4792500 3195.00 21622.5 lakhs
SBIN 505 PE 1.30 15.75 16.95 0.85 3432000 2288.00 9180 lakhs
SBIN 500 PE 0.60 11.45 12.60 0.35 8122500 5415.00 26932.5 lakhs
SBIN 495 PE 0.40 7.50 8.30 0.20 3580500 2387.00 7042.5 lakhs
SBIN 490 PE 0.25 7.00 7.00 0.10 6606000 4404.00 22882.5 lakhs
SBIN 485 PE 0.10 3.55 4.85 0.05 1903500 1269.00 9562.5 lakhs
SBIN 480 PE 0.10 2.10 2.45 0.05 4561500 3041.00 24570 lakhs
SBIN 475 PE 0.10 1.45 1.45 0.05 910500 607.00 5265 lakhs
SBIN 470 PE 0.10 1.00 1.10 0.05 1578000 1052.00 22027.5 lakhs
SBIN 465 PE 0.05 0.50 0.80 0.05 339000 226.00 7987.5 lakhs
SBIN 460 PE 0.10 0.60 0.65 0.05 640500 427.00 24682.5 lakhs
SBIN 455 PE 0.10 0.45 0.55 0.05 88500 59.00 6367.5 lakhs
SBIN 450 PE 0.10 0.45 0.45 0.05 907500 605.00 21735 lakhs
SBIN 445 PE 0.05 0.10 0.15 0.05 66000 44.00 3532.5 lakhs
SBIN 440 PE 0.10 0.40 0.40 0.05 229500 153.00 11182.5 lakhs
SBIN 435 PE 0.10 0.15 0.25 0.05 69000 46.00 3150 lakhs
SBIN 430 PE 0.10 0.20 0.25 0.05 211500 141.00 6682.5 lakhs
SBIN 425 PE 0.05 0.10 0.10 0.05 15000 10.00 1980 lakhs
SBIN 420 PE 0.10 0.15 0.40 0.05 243000 162.00 6817.5 lakhs
SBIN 415 PE 0.15 0.10 0.15 0.10 7500 5.00 1642.5 lakhs
SBIN 410 PE 0.10 0.20 0.20 0.05 19500 13.00 3825 lakhs
SBIN 405 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 400 PE 0.10 0.25 0.30 0.05 144000 96.00 14422.5 lakhs
SBIN 395 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 390 PE 0.10 0.15 0.15 0.05 52500 35.00 2430 lakhs
SBIN 385 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 380 PE 0.10 0.10 0.15 0.05 103500 69.00 2205 lakhs
SBIN 375 PE 0.30 0.00 0.00 0.00 0 0.00 135 lakhs
SBIN 370 PE 0.10 0.05 0.10 0.05 18000 12.00 922.5 lakhs
SBIN 365 PE 0.15 0.00 0.00 0.00 0 0.00 22.5 lakhs
SBIN 360 PE 0.10 0.05 0.10 0.05 6000 4.00 1080 lakhs
SBIN 355 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 350 PE 0.10 0.10 0.10 0.05 39000 26.00 1462.5 lakhs
SBIN 345 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 340 PE 1.25 1.25 1.25 1.25 1500 1.00 22.5 lakhs
SBIN 335 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 330 PE 0.10 0.00 0.00 0.00 0 0.00 45 lakhs
SBIN 325 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 320 PE 0.10 0.00 0.00 0.00 0 0.00 3060 lakhs

SBIN Put (PE) of strike 510.00 has an intrinsic value of 0 rupees

 chart SBIN 510.00 PE

SBIN Put (PE) of strike 505.00 has an intrinsic value of 0 rupees

 chart SBIN 505.00 PE