BullFO

State Bank (SBIN) option chain analysis (24 Jun)

State Bank (SBIN) option chain analysis 24 Jun 2021 expiry

State Bank (SBIN) deals in Banks

Stock of State Bank closed at 429.50, opened at 429.20 and traded inside a range of 428.00 and 432.80 with a volume of 164.14 lakhs.

Date Close Open High Low Volume
15 Tue Jun 429.50 429.20 432.80 428.00 164.14 lakhs
14 Mon Jun 430.35 427.00 432.45 416.70 301.06 lakhs
11 Fri Jun 429.60 434.85 435.50 425.25 268.32 lakhs
10 Thu Jun 432.25 424.90 433.30 422.40 273.98 lakhs
09 Wed Jun 421.45 427.50 432.30 418.20 277.85 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 430.00 has highest open interest of 13965000 with 9310.00 total contracts traded, and a volume of 14811750000 and is trading at a premium of 10.45 Click here to view SBIN 430.00 Call price analysis

Put of strike 430.00 has highest open interest of 6475500 with 4317.00 total contracts traded, and a volume of 5645250000 and is trading at a premium of 10.35 Click here to view SBIN 430.00 Put price analysis

Most active SBIN Calls & Puts

Strike Premium Open Interest Contracts Volume
SBIN 430 CE 10.45 13965000 9310.00 148117.5 lakhs
SBIN 440 CE 6.65 9573000 6382.00 173452.5 lakhs
SBIN 450 CE 4.30 8731500 5821.00 202117.5 lakhs
SBIN 435 CE 8.35 6562500 4375.00 64620 lakhs
SBIN 430 PE 10.35 6475500 4317.00 56452.5 lakhs
SBIN 420 PE 6.10 5587500 3725.00 82350 lakhs
SBIN 460 CE 2.60 4329000 2886.00 93307.5 lakhs
SBIN 400 PE 2.20 4194000 2796.00 81877.5 lakhs
SBIN 410 PE 3.55 3094500 2063.00 39712.5 lakhs
SBIN 500 CE 0.90 2838000 1892.00 111757.5 lakhs
SBIN 420 CE 16.05 2740500 1827.00 40702.5 lakhs
SBIN 445 CE 5.30 2557500 1705.00 30645 lakhs
SBIN 470 CE 1.80 2476500 1651.00 43852.5 lakhs
SBIN 425 PE 7.95 2469000 1646.00 27202.5 lakhs
SBIN 425 CE 12.95 2130000 1420.00 22747.5 lakhs
SBIN 415 PE 4.60 2023500 1349.00 25200 lakhs
SBIN 390 PE 1.60 1939500 1293.00 32557.5 lakhs
SBIN 455 CE 3.35 1650000 1100.00 17055 lakhs
SBIN 380 PE 1.20 1530000 1020.00 41535 lakhs
SBIN 405 PE 2.75 1348500 899.00 11182.5 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 425 CE 12.95 13.35 15.85 12.65 2130000 1420.00 22747.5 lakhs
SBIN 420 CE 16.05 21.00 21.00 15.80 2740500 1827.00 40702.5 lakhs
SBIN 415 CE 19.50 21.70 22.95 19.05 579000 386.00 10912.5 lakhs
SBIN 410 CE 23.45 24.15 26.85 23.05 451500 301.00 16380 lakhs
SBIN 405 CE 27.85 28.90 28.90 27.35 10500 7.00 2295 lakhs
SBIN 400 CE 32.20 33.00 35.50 31.55 300000 200.00 25515 lakhs
SBIN 395 CE 39.10 0.00 0.00 0.00 0 0.00 2497.5 lakhs
SBIN 390 CE 41.40 42.00 44.95 41.40 40500 27.00 3532.5 lakhs
SBIN 385 CE 40.00 0.00 0.00 0.00 0 0.00 900 lakhs
SBIN 380 CE 50.85 53.00 54.20 50.60 70500 47.00 5557.5 lakhs
SBIN 375 CE 54.05 0.00 0.00 0.00 0 0.00 450 lakhs
SBIN 370 CE 61.70 61.75 63.15 61.50 10500 7.00 3757.5 lakhs
SBIN 365 CE 55.10 0.00 0.00 0.00 0 0.00 675 lakhs
SBIN 360 CE 65.00 0.00 0.00 0.00 0 0.00 2070 lakhs
SBIN 355 CE 78.85 0.00 0.00 0.00 0 0.00 270 lakhs
SBIN 350 CE 80.85 81.30 81.30 80.85 3000 2.00 2992.5 lakhs
SBIN 345 CE 26.25 0.00 0.00 0.00 0 0.00 360 lakhs
SBIN 340 CE 96.95 0.00 0.00 0.00 0 0.00 652.5 lakhs
SBIN 335 CE 48.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 330 CE 97.10 0.00 0.00 0.00 0 0.00 1350 lakhs
SBIN 325 CE 83.00 0.00 0.00 0.00 0 0.00 810 lakhs
SBIN 320 CE 107.00 0.00 0.00 0.00 0 0.00 135 lakhs
SBIN 315 CE 60.60 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 310 CE 125.00 0.00 0.00 0.00 0 0.00 67.5 lakhs
SBIN 305 CE 67.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 300 CE 131.65 0.00 0.00 0.00 0 0.00 787.5 lakhs
SBIN 295 CE 74.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 290 CE 77.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 285 CE 81.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 280 CE 120.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
SBIN 275 CE 89.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 270 CE 148.00 0.00 0.00 0.00 0 0.00 90 lakhs
SBIN 265 CE 97.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 260 CE 101.90 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 255 CE 106.20 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 250 CE 173.50 0.00 0.00 0.00 0 0.00 270 lakhs
SBIN 245 CE 115.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 240 CE 119.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 235 CE 124.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 230 CE 128.75 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Call (CE) of strike 425.00 has an intrinsic value of 4.5 rupees

 chart SBIN 425.00 CE

SBIN Call (CE) of strike 420.00 has an intrinsic value of 9.5 rupees

 chart SBIN 420.00 CE

SBIN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 430 CE 10.45 11.25 13.05 10.15 13965000 9310.00 148117.5 lakhs
SBIN 435 CE 8.35 9.85 10.70 8.05 6562500 4375.00 64620 lakhs
SBIN 440 CE 6.65 7.05 8.65 6.45 9573000 6382.00 173452.5 lakhs
SBIN 445 CE 5.30 5.50 7.00 5.10 2557500 1705.00 30645 lakhs
SBIN 450 CE 4.30 6.00 6.00 4.15 8731500 5821.00 202117.5 lakhs
SBIN 455 CE 3.35 3.35 4.50 3.25 1650000 1100.00 17055 lakhs
SBIN 460 CE 2.60 2.65 3.55 2.55 4329000 2886.00 93307.5 lakhs
SBIN 465 CE 2.15 2.60 2.85 2.05 835500 557.00 16312.5 lakhs
SBIN 470 CE 1.80 2.15 2.35 1.70 2476500 1651.00 43852.5 lakhs
SBIN 475 CE 1.55 1.80 2.00 1.50 562500 375.00 8527.5 lakhs
SBIN 480 CE 1.40 1.60 1.75 1.35 1207500 805.00 45517.5 lakhs
SBIN 485 CE 1.25 1.40 1.45 1.20 439500 293.00 6930 lakhs
SBIN 490 CE 1.05 1.15 1.25 1.00 774000 516.00 19012.5 lakhs
SBIN 495 CE 0.95 0.95 1.05 0.90 186000 124.00 3982.5 lakhs
SBIN 500 CE 0.90 1.00 1.05 0.85 2838000 1892.00 111757.5 lakhs
SBIN 505 CE 0.75 0.85 0.85 0.70 24000 16.00 2565 lakhs
SBIN 510 CE 0.75 0.75 0.75 0.65 349500 233.00 21960 lakhs
SBIN 515 CE 0.60 0.65 0.65 0.55 54000 36.00 3465 lakhs
SBIN 520 CE 0.55 0.55 0.55 0.40 163500 109.00 7132.5 lakhs

SBIN Call (CE) of strike 430.00 has an intrinsic value of 0 rupees

 chart SBIN 430.00 CE

SBIN Call (CE) of strike 435.00 has an intrinsic value of 0 rupees

 chart SBIN 435.00 CE

SBIN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 430 PE 10.35 10.80 11.25 9.20 6475500 4317.00 56452.5 lakhs
SBIN 435 PE 13.25 12.95 14.10 11.85 1345500 897.00 16380 lakhs
SBIN 440 PE 16.55 16.35 17.45 14.80 1056000 704.00 15840 lakhs
SBIN 445 PE 20.30 18.55 20.85 18.35 159000 106.00 2610 lakhs
SBIN 450 PE 24.25 23.45 24.90 22.00 439500 293.00 7987.5 lakhs
SBIN 455 PE 28.35 26.35 28.35 26.35 9000 6.00 742.5 lakhs
SBIN 460 PE 32.55 29.95 32.55 29.90 58500 39.00 1530 lakhs
SBIN 465 PE 40.20 0.00 0.00 0.00 0 0.00 180 lakhs
SBIN 470 PE 40.35 0.00 0.00 0.00 0 0.00 450 lakhs
SBIN 475 PE 54.25 0.00 0.00 0.00 0 0.00 22.5 lakhs
SBIN 480 PE 45.70 0.00 0.00 0.00 0 0.00 45 lakhs
SBIN 485 PE 132.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 490 PE 136.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 495 PE 141.05 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 500 PE 68.25 70.55 70.60 68.20 90000 60.00 1057.5 lakhs
SBIN 505 PE 150.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 510 PE 154.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 515 PE 159.35 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 520 PE 158.65 0.00 0.00 0.00 0 0.00 0 lakhs

SBIN Put (PE) of strike 430.00 has an intrinsic value of 0.5 rupees

 chart SBIN 430.00 PE

SBIN Put (PE) of strike 435.00 has an intrinsic value of 5.5 rupees

 chart SBIN 435.00 PE

SBIN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
SBIN 425 PE 7.95 8.00 8.70 7.05 2469000 1646.00 27202.5 lakhs
SBIN 420 PE 6.10 9.05 9.05 5.40 5587500 3725.00 82350 lakhs
SBIN 415 PE 4.60 4.35 5.10 4.00 2023500 1349.00 25200 lakhs
SBIN 410 PE 3.55 3.75 3.95 2.80 3094500 2063.00 39712.5 lakhs
SBIN 405 PE 2.75 3.30 3.30 2.00 1348500 899.00 11182.5 lakhs
SBIN 400 PE 2.20 2.50 2.50 1.50 4194000 2796.00 81877.5 lakhs
SBIN 395 PE 1.85 1.40 2.00 1.10 798000 532.00 12217.5 lakhs
SBIN 390 PE 1.60 1.45 1.80 1.00 1939500 1293.00 32557.5 lakhs
SBIN 385 PE 1.45 1.35 1.60 1.15 1000500 667.00 16965 lakhs
SBIN 380 PE 1.20 1.40 1.45 0.95 1530000 1020.00 41535 lakhs
SBIN 375 PE 1.00 0.85 1.10 0.85 615000 410.00 12825 lakhs
SBIN 370 PE 0.95 1.30 1.30 0.75 1146000 764.00 31612.5 lakhs
SBIN 365 PE 0.75 0.70 0.85 0.60 231000 154.00 4747.5 lakhs
SBIN 360 PE 0.70 0.70 0.85 0.50 495000 330.00 14737.5 lakhs
SBIN 355 PE 0.60 0.60 0.60 0.40 82500 55.00 2790 lakhs
SBIN 350 PE 0.55 0.60 0.60 0.40 453000 302.00 28800 lakhs
SBIN 345 PE 0.45 0.45 0.45 0.40 7500 5.00 1485 lakhs
SBIN 340 PE 0.35 0.30 0.40 0.25 136500 91.00 7042.5 lakhs
SBIN 335 PE 25.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 330 PE 0.20 0.25 0.25 0.20 57000 38.00 4207.5 lakhs
SBIN 325 PE 0.15 0.15 0.15 0.15 3000 2.00 832.5 lakhs
SBIN 320 PE 0.20 0.20 0.30 0.15 22500 15.00 3645 lakhs
SBIN 315 PE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 310 PE 0.15 0.15 0.15 0.15 16500 11.00 1485 lakhs
SBIN 305 PE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 300 PE 0.20 0.25 0.25 0.20 21000 14.00 11295 lakhs
SBIN 295 PE 0.60 0.00 0.00 0.00 0 0.00 22.5 lakhs
SBIN 290 PE 0.35 0.00 0.00 0.00 0 0.00 180 lakhs
SBIN 285 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 280 PE 0.25 0.00 0.00 0.00 0 0.00 787.5 lakhs
SBIN 275 PE 6.70 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 270 PE 0.30 0.00 0.00 0.00 0 0.00 67.5 lakhs
SBIN 265 PE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 260 PE 0.25 0.00 0.00 0.00 0 0.00 157.5 lakhs
SBIN 255 PE 3.65 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 250 PE 0.25 0.00 0.00 0.00 0 0.00 990 lakhs
SBIN 245 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 240 PE 0.15 0.00 0.00 0.00 0 0.00 270 lakhs
SBIN 235 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
SBIN 230 PE 0.10 0.00 0.00 0.00 0 0.00 562.5 lakhs

SBIN Put (PE) of strike 425.00 has an intrinsic value of 0 rupees

 chart SBIN 425.00 PE

SBIN Put (PE) of strike 420.00 has an intrinsic value of 0 rupees

 chart SBIN 420.00 PE