State Bank (SBIN) option chain analysis (29 Apr)
State Bank (SBIN) option chain analysis 29 Apr 2021 expiry
State Bank (SBIN) deals in Banks
Stock of State Bank closed at 353.00, opened at 354.40 and traded inside a range of 351.20 and 364.50 with a volume of 464.73 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 353.00 | 354.40 | 364.50 | 351.20 | 464.73 lakhs |
| 08 Thu Apr | 355.60 | 361.00 | 363.30 | 354.30 | 333.7 lakhs |
| 07 Wed Apr | 358.55 | 351.25 | 363.20 | 347.60 | 480.24 lakhs |
| 06 Tue Apr | 350.55 | 355.70 | 357.00 | 349.30 | 441.48 lakhs |
| 05 Mon Apr | 353.55 | 367.50 | 369.20 | 349.05 | 517.44 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 360.00 has highest open interest of 22773000 with 7591.00 total contracts traded, and a volume of 22023000000 and is trading at a premium of 10.75 Click here to view SBIN 360.00 Call price analysis
Put of strike 350.00 has highest open interest of 13683000 with 4561.00 total contracts traded, and a volume of 12627000000 and is trading at a premium of 10.35 Click here to view SBIN 350.00 Put price analysis
Most active SBIN Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SBIN 360 CE | 10.75 | 22773000 | 7591.00 | 220230 lakhs |
| SBIN 370 CE | 7.10 | 21882000 | 7294.00 | 292050 lakhs |
| SBIN 380 CE | 4.70 | 16578000 | 5526.00 | 205830 lakhs |
| SBIN 400 CE | 2.15 | 16389000 | 5463.00 | 352530 lakhs |
| SBIN 350 PE | 10.35 | 13683000 | 4561.00 | 126270 lakhs |
| SBIN 365 CE | 8.75 | 9888000 | 3296.00 | 84600 lakhs |
| SBIN 360 PE | 15.50 | 8781000 | 2927.00 | 96120 lakhs |
| SBIN 340 PE | 6.65 | 7698000 | 2566.00 | 83700 lakhs |
| SBIN 390 CE | 3.05 | 7023000 | 2341.00 | 120060 lakhs |
| SBIN 355 PE | 12.80 | 6735000 | 2245.00 | 40050 lakhs |
| SBIN 375 CE | 5.80 | 6558000 | 2186.00 | 50400 lakhs |
| SBIN 355 CE | 13.00 | 5865000 | 1955.00 | 45090 lakhs |
| SBIN 320 PE | 2.55 | 5757000 | 1919.00 | 85860 lakhs |
| SBIN 420 CE | 1.00 | 5535000 | 1845.00 | 73440 lakhs |
| SBIN 330 PE | 4.10 | 5514000 | 1838.00 | 104220 lakhs |
| SBIN 350 CE | 15.60 | 4890000 | 1630.00 | 71910 lakhs |
| SBIN 345 PE | 8.30 | 4725000 | 1575.00 | 44820 lakhs |
| SBIN 300 PE | 0.90 | 4680000 | 1560.00 | 99540 lakhs |
| SBIN 410 CE | 1.40 | 3885000 | 1295.00 | 92160 lakhs |
| SBIN 385 CE | 3.85 | 2994000 | 998.00 | 29070 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 350 CE | 15.60 | 16.00 | 23.20 | 15.00 | 4890000 | 1630.00 | 71910 lakhs |
| SBIN 345 CE | 18.40 | 19.00 | 25.05 | 18.05 | 78000 | 26.00 | 4230 lakhs |
| SBIN 340 CE | 21.70 | 21.00 | 30.45 | 21.00 | 597000 | 199.00 | 11160 lakhs |
| SBIN 335 CE | 27.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| SBIN 330 CE | 29.50 | 29.35 | 36.00 | 29.05 | 42000 | 14.00 | 7380 lakhs |
| SBIN 325 CE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| SBIN 320 CE | 38.00 | 37.95 | 47.60 | 37.95 | 30000 | 10.00 | 3600 lakhs |
| SBIN 315 CE | 17.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 310 CE | 49.60 | 49.60 | 49.60 | 49.60 | 3000 | 1.00 | 2340 lakhs |
| SBIN 305 CE | 20.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 300 CE | 55.80 | 57.10 | 66.00 | 55.70 | 78000 | 26.00 | 8190 lakhs |
| SBIN 295 CE | 24.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 290 CE | 66.50 | 66.50 | 66.50 | 66.50 | 9000 | 3.00 | 270 lakhs |
| SBIN 285 CE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 280 CE | 80.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1440 lakhs |
| SBIN 275 CE | 33.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 270 CE | 35.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 265 CE | 99.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 260 CE | 94.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 990 lakhs |
| SBIN 255 CE | 44.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 250 CE | 118.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 720 lakhs |
| SBIN 245 CE | 50.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 240 CE | 54.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 235 CE | 57.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 230 CE | 61.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 225 CE | 65.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 220 CE | 69.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 215 CE | 73.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 210 CE | 77.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 205 CE | 82.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 200 CE | 156.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| SBIN 195 CE | 90.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 190 CE | 95.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 185 CE | 100.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 180 CE | 104.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 175 CE | 109.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 170 CE | 114.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Call (CE) of strike 350.00 has an intrinsic value of 3 rupees
SBIN Call (CE) of strike 345.00 has an intrinsic value of 8 rupees
SBIN out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 355 CE | 13.00 | 14.45 | 19.80 | 12.50 | 5865000 | 1955.00 | 45090 lakhs |
| SBIN 360 CE | 10.75 | 11.15 | 16.80 | 10.30 | 22773000 | 7591.00 | 220230 lakhs |
| SBIN 365 CE | 8.75 | 9.95 | 14.00 | 8.35 | 9888000 | 3296.00 | 84600 lakhs |
| SBIN 370 CE | 7.10 | 8.05 | 11.65 | 6.80 | 21882000 | 7294.00 | 292050 lakhs |
| SBIN 375 CE | 5.80 | 6.10 | 9.50 | 5.60 | 6558000 | 2186.00 | 50400 lakhs |
| SBIN 380 CE | 4.70 | 5.10 | 7.75 | 4.45 | 16578000 | 5526.00 | 205830 lakhs |
| SBIN 385 CE | 3.85 | 4.35 | 6.30 | 3.45 | 2994000 | 998.00 | 29070 lakhs |
| SBIN 390 CE | 3.05 | 3.05 | 5.10 | 2.90 | 7023000 | 2341.00 | 120060 lakhs |
| SBIN 395 CE | 2.55 | 2.35 | 4.05 | 2.35 | 1371000 | 457.00 | 45360 lakhs |
| SBIN 400 CE | 2.15 | 2.35 | 3.40 | 1.85 | 16389000 | 5463.00 | 352530 lakhs |
| SBIN 405 CE | 1.75 | 1.80 | 2.70 | 1.65 | 1182000 | 394.00 | 29160 lakhs |
| SBIN 410 CE | 1.40 | 1.35 | 2.25 | 1.25 | 3885000 | 1295.00 | 92160 lakhs |
| SBIN 415 CE | 1.25 | 1.15 | 1.90 | 1.15 | 636000 | 212.00 | 16470 lakhs |
| SBIN 420 CE | 1.00 | 0.95 | 1.55 | 0.95 | 5535000 | 1845.00 | 73440 lakhs |
| SBIN 425 CE | 0.90 | 0.85 | 1.25 | 0.80 | 135000 | 45.00 | 12150 lakhs |
| SBIN 430 CE | 0.75 | 0.70 | 1.05 | 0.65 | 750000 | 250.00 | 35190 lakhs |
| SBIN 435 CE | 0.60 | 0.75 | 0.85 | 0.60 | 111000 | 37.00 | 5040 lakhs |
| SBIN 440 CE | 0.65 | 0.60 | 0.80 | 0.55 | 171000 | 57.00 | 17550 lakhs |
| SBIN 445 CE | 0.60 | 0.55 | 0.65 | 0.55 | 21000 | 7.00 | 4320 lakhs |
| SBIN 450 CE | 0.55 | 0.50 | 0.65 | 0.50 | 693000 | 231.00 | 79380 lakhs |
| SBIN 455 CE | 0.40 | 0.50 | 0.50 | 0.40 | 6000 | 2.00 | 630 lakhs |
| SBIN 460 CE | 0.45 | 0.40 | 0.45 | 0.40 | 75000 | 25.00 | 18630 lakhs |
| SBIN 470 CE | 0.40 | 0.40 | 0.40 | 0.40 | 18000 | 6.00 | 3060 lakhs |
| SBIN 480 CE | 0.25 | 0.30 | 0.35 | 0.25 | 42000 | 14.00 | 5220 lakhs |
| SBIN 490 CE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 630 lakhs |
| SBIN 500 CE | 0.30 | 0.30 | 0.35 | 0.25 | 372000 | 124.00 | 49590 lakhs |
| SBIN 510 CE | 0.25 | 0.30 | 0.30 | 0.25 | 54000 | 18.00 | 12240 lakhs |
SBIN Call (CE) of strike 355.00 has an intrinsic value of 0 rupees
SBIN Call (CE) of strike 360.00 has an intrinsic value of 0 rupees
SBIN in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 355 PE | 12.80 | 12.95 | 14.00 | 8.25 | 6735000 | 2245.00 | 40050 lakhs |
| SBIN 360 PE | 15.50 | 15.75 | 16.75 | 10.10 | 8781000 | 2927.00 | 96120 lakhs |
| SBIN 365 PE | 18.55 | 18.70 | 19.20 | 12.25 | 2235000 | 745.00 | 27810 lakhs |
| SBIN 370 PE | 22.00 | 23.15 | 23.50 | 14.95 | 1719000 | 573.00 | 65340 lakhs |
| SBIN 375 PE | 25.60 | 26.00 | 26.00 | 18.35 | 144000 | 48.00 | 15570 lakhs |
| SBIN 380 PE | 29.35 | 30.85 | 30.85 | 21.00 | 516000 | 172.00 | 40230 lakhs |
| SBIN 385 PE | 30.05 | 30.05 | 30.05 | 30.05 | 3000 | 1.00 | 3150 lakhs |
| SBIN 390 PE | 37.70 | 29.80 | 38.00 | 29.50 | 39000 | 13.00 | 13860 lakhs |
| SBIN 395 PE | 43.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 540 lakhs |
| SBIN 400 PE | 46.00 | 46.95 | 47.00 | 38.00 | 84000 | 28.00 | 23760 lakhs |
| SBIN 405 PE | 97.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 410 PE | 48.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2610 lakhs |
| SBIN 415 PE | 106.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 420 PE | 63.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3150 lakhs |
| SBIN 425 PE | 97.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 430 PE | 101.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 435 PE | 105.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 440 PE | 85.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 445 PE | 114.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 450 PE | 86.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1800 lakhs |
| SBIN 455 PE | 105.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 460 PE | 109.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 470 PE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| SBIN 480 PE | 96.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 490 PE | 104.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 500 PE | 113.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 510 PE | 110.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SBIN Put (PE) of strike 355.00 has an intrinsic value of 2 rupees
SBIN Put (PE) of strike 360.00 has an intrinsic value of 7 rupees
SBIN out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SBIN 350 PE | 10.35 | 10.95 | 11.75 | 6.60 | 13683000 | 4561.00 | 126270 lakhs |
| SBIN 345 PE | 8.30 | 9.75 | 9.75 | 5.20 | 4725000 | 1575.00 | 44820 lakhs |
| SBIN 340 PE | 6.65 | 7.20 | 7.75 | 4.20 | 7698000 | 2566.00 | 83700 lakhs |
| SBIN 335 PE | 5.15 | 8.30 | 8.30 | 3.35 | 1683000 | 561.00 | 26460 lakhs |
| SBIN 330 PE | 4.10 | 4.95 | 4.95 | 2.60 | 5514000 | 1838.00 | 104220 lakhs |
| SBIN 325 PE | 3.20 | 3.65 | 3.75 | 2.05 | 1590000 | 530.00 | 30870 lakhs |
| SBIN 320 PE | 2.55 | 3.00 | 3.05 | 1.65 | 5757000 | 1919.00 | 85860 lakhs |
| SBIN 315 PE | 1.90 | 2.20 | 2.35 | 1.35 | 822000 | 274.00 | 12870 lakhs |
| SBIN 310 PE | 1.50 | 1.35 | 1.90 | 1.05 | 2250000 | 750.00 | 40410 lakhs |
| SBIN 305 PE | 1.20 | 1.45 | 1.55 | 0.90 | 738000 | 246.00 | 10170 lakhs |
| SBIN 300 PE | 0.90 | 1.15 | 1.30 | 0.70 | 4680000 | 1560.00 | 99540 lakhs |
| SBIN 295 PE | 0.80 | 1.00 | 1.00 | 0.60 | 378000 | 126.00 | 3240 lakhs |
| SBIN 290 PE | 0.65 | 0.75 | 0.85 | 0.50 | 498000 | 166.00 | 15570 lakhs |
| SBIN 285 PE | 0.55 | 0.55 | 0.55 | 0.55 | 3000 | 1.00 | 90 lakhs |
| SBIN 280 PE | 0.45 | 0.50 | 0.55 | 0.35 | 90000 | 30.00 | 12870 lakhs |
| SBIN 275 PE | 23.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 270 PE | 0.40 | 0.50 | 0.50 | 0.30 | 174000 | 58.00 | 15570 lakhs |
| SBIN 265 PE | 18.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 260 PE | 0.30 | 0.35 | 0.35 | 0.25 | 21000 | 7.00 | 3240 lakhs |
| SBIN 255 PE | 14.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 250 PE | 0.30 | 0.35 | 0.40 | 0.20 | 228000 | 76.00 | 9630 lakhs |
| SBIN 245 PE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 240 PE | 0.20 | 0.20 | 0.20 | 0.20 | 3000 | 1.00 | 90 lakhs |
| SBIN 235 PE | 0.45 | 0.45 | 0.45 | 0.45 | 3000 | 1.00 | 90 lakhs |
| SBIN 230 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 225 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| SBIN 220 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| SBIN 215 PE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 210 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 205 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 200 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1620 lakhs |
| SBIN 195 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 190 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 185 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 180 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 175 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SBIN 170 PE | 0.10 | 0.15 | 0.15 | 0.05 | 9000 | 3.00 | 180 lakhs |
SBIN Put (PE) of strike 350.00 has an intrinsic value of 0 rupees
SBIN Put (PE) of strike 345.00 has an intrinsic value of 0 rupees
