BullFO

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

nse chart

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

chart SBIN

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

 chart SBIN 180.00 CE

SBIN Call (CE) of strike 175.00 has an intrinsic value of 7.2 rupees

 chart SBIN 175.00 CE

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

 chart SBIN 185.00 CE

SBIN Call (CE) of strike 190.00 has an intrinsic value of 0 rupees

 chart SBIN 190.00 CE

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

 chart SBIN 185.00 PE

SBIN Put (PE) of strike 190.00 has an intrinsic value of 7.8 rupees

 chart SBIN 190.00 PE

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

 chart SBIN 180.00 PE

SBIN Put (PE) of strike 175.00 has an intrinsic value of 0 rupees

 chart SBIN 175.00 PE