BullFO

State Bank (SBIN) 115 put [PE] price option chart analysis

State Bank of India (SBIN) 115 PE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
29 Tue Sep 185.05 188.50 188.95 183.25 356.889 lakhs
28 Mon Sep 187.25 184.00 188.15 183.35 419.217 lakhs
25 Fri Sep 182.20 179.00 182.75 176.15 465.506 lakhs
24 Thu Sep 176.35 181.10 181.80 175.50 461.154 lakhs
23 Wed Sep 183.80 188.15 188.95 181.00 443.219 lakhs
22 Tue Sep 186.20 186.15 188.30 181.15 512.164 lakhs
21 Mon Sep 185.80 193.05 193.50 184.25 576.147 lakhs
18 Fri Sep 192.60 196.00 197.20 189.70 552.864 lakhs
17 Thu Sep 195.45 197.00 198.00 195.00 412.261 lakhs
16 Wed Sep 198.20 199.85 200.05 196.25 524.072 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 185.2, but if it comes above 185.2, then a intra day buy could be more profitable.
If you take a sell trade below 185.2, then use 185.2 as stoploss and 172.5 as target. However if you take a buy trade in stock , then use 185.2 as stoploss and 195.76 as target.

  • Price action analysis of SBIN based on a short term time period is positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.

  • Price action analysis of SBIN based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of SBIN based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

State Bank (SBIN) 115 put [PE] price option chart analysis 29 Thu Oct 2020 expiry

SBIN put of strike 115 is trading at 0.65 on 29 Tue Sep and it has an open interest of 0 and total traded volume is 0

Date (PE) put Price Open High Low Open Interest
29 Tue Sep 0.65 0.00 0.00 0.00 0.00
28 Mon Sep 0.65 0.00 0.00 0.00 0.00
25 Fri Sep 0.65 0.00 0.00 0.00 0.00
24 Thu Sep 0.65 0.00 0.00 0.00 0.00
23 Wed Sep 0.65 0.00 0.00 0.00 0.00
22 Tue Sep 0.65 0.00 0.00 0.00 0.00
21 Mon Sep 0.65 0.00 0.00 0.00 0.00
18 Fri Sep 0.65 0.00 0.00 0.00 0.00
17 Thu Sep 0.65 0.00 0.00 0.00 0.00
16 Wed Sep 0.65 0.00 0.00 0.00 0.00
 chart State Bank (SBIN) 115 put [PE]  price option chart analysis

The underlying equity is trading at 185.05 which means that put of strike 115 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of SBIN State Bank of India is 3000

Total traded contracts are 0
Total Open Interest for put (PE) of strike 115 is 0

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 190 with open interest of 3507.00
  • 200 with open interest of 3389.00
  • 210 with open interest of 2527.00
  • 185 with open interest of 2147.00
  • 220 with open interest of 1960.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 180 with open interest of 2568.00
  • 170 with open interest of 1572.00
  • 185 with open interest of 1554.00
  • 190 with open interest of 1141.00
  • 160 with open interest of 1114.00

SBIN (PE) put of strike 115 of expiry 29 Oct is trading at 0.65 on 29 Tue Sep, and it has an open interest of 0 and total traded volume is 0 while call of strike 190 and put of strike 180 have maximum open interest.

Click here for SBIN 190 Call price

Click here for SBIN 180 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart SBIN

State Bank (SBIN) Out-the-money Calls, in-the-money Puts

State Bank (SBIN) 190 strike 190 CE charts 190 PE charts

Call of strike 190 is 4.95 out-of-the-money, but PE of strike 190 is 4.95 in-the-money.

CE of strike 190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 6.45 7.75 8.15 5.90 3507.00
28 Mon Sep 7.65 6.55 8.00 6.40 4344.00
25 Fri Sep 6.10 6.45 6.45 4.80 4136.00
24 Thu Sep 5.35 6.80 6.95 5.15 2171.00
23 Wed Sep 8.10 9.90 10.15 7.20 1946.00

Intrinsic value in this PE of strike 190 is of 4.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 10.50 9.00 12.05 8.75 1141.00
28 Mon Sep 9.50 12.25 12.25 9.25 859.00
25 Fri Sep 13.40 17.70 17.80 13.05 374.00
24 Thu Sep 17.95 15.55 18.55 15.05 409.00
23 Wed Sep 13.10 10.95 15.50 10.95 638.00

State Bank (SBIN) 195 strike 195 CE charts 195 PE charts

Call of strike 195 is 9.95 out-of-the-money, but PE of strike 195 is 9.95 in-the-money.

CE of strike 195 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 4.80 6.10 6.10 4.40 1727.00
28 Mon Sep 5.75 5.00 6.05 4.80 2032.00
25 Fri Sep 4.60 4.50 4.90 3.70 1403.00
24 Thu Sep 4.20 5.10 5.45 4.05 1116.00
23 Wed Sep 6.35 8.05 8.25 5.65 732.00

Intrinsic value in this PE of strike 195 is of 9.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 14.00 11.80 15.40 11.70 164.00
28 Mon Sep 12.55 14.95 14.95 12.30 206.00
25 Fri Sep 16.90 20.45 21.30 16.45 26.00
24 Thu Sep 21.65 19.50 22.20 18.90 84.00
23 Wed Sep 16.25 13.80 19.00 13.80 273.00

State Bank (SBIN) 200 strike 200 CE charts 200 PE charts

Call of strike 200 is 14.95 out-of-the-money, but PE of strike 200 is 14.95 in-the-money.

CE of strike 200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 3.55 4.45 4.60 3.30 3389.00
28 Mon Sep 4.30 3.90 4.50 3.65 4720.00
25 Fri Sep 3.55 6.35 6.35 2.90 4510.00
24 Thu Sep 3.30 4.70 4.70 3.15 3389.00
23 Wed Sep 5.05 6.40 6.50 4.50 2601.00

Intrinsic value in this PE of strike 200 is of 14.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 17.65 15.00 19.40 15.00 129.00
28 Mon Sep 16.10 19.85 19.85 15.75 215.00
25 Fri Sep 20.65 25.55 25.80 20.35 133.00
24 Thu Sep 25.75 22.50 26.45 22.50 286.00
23 Wed Sep 20.10 17.65 22.80 17.35 193.00

State Bank (SBIN) 205 strike 205 CE charts 205 PE charts

Call of strike 205 is 19.95 out-of-the-money, but PE of strike 205 is 19.95 in-the-money.

CE of strike 205 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 2.60 3.30 3.35 2.40 1021.00
28 Mon Sep 3.15 2.85 3.40 2.70 1253.00
25 Fri Sep 2.65 2.85 2.85 2.25 1071.00
24 Thu Sep 2.65 3.55 3.55 2.55 609.00
23 Wed Sep 3.95 5.20 5.20 3.55 439.00

Intrinsic value in this PE of strike 205 is of 19.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 21.25 21.60 23.50 21.20 13.00
28 Mon Sep 19.85 22.10 22.10 19.80 27.00
25 Fri Sep 25.60 28.85 29.95 25.60 27.00
24 Thu Sep 29.45 26.55 30.10 26.55 30.00
23 Wed Sep 25.50 22.80 25.50 22.80 6.00

State Bank (SBIN) 210 strike 210 CE charts 210 PE charts

Call of strike 210 is 24.95 out-of-the-money, but PE of strike 210 is 24.95 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 2.00 2.45 2.55 1.85 2527.00
28 Mon Sep 2.40 2.35 2.60 2.10 2220.00
25 Fri Sep 2.10 2.50 2.50 1.75 2864.00
24 Thu Sep 2.15 2.80 2.85 2.05 1333.00
23 Wed Sep 3.10 3.80 4.15 2.80 1076.00

Intrinsic value in this PE of strike 210 is of 24.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 25.65 23.20 27.85 23.10 62.00
28 Mon Sep 23.95 27.65 27.65 23.85 27.00
25 Fri Sep 29.15 34.15 34.50 28.65 78.00
24 Thu Sep 34.75 31.25 34.85 31.15 69.00
23 Wed Sep 27.75 27.25 30.90 26.75 68.00

State Bank (SBIN) 215 strike 215 CE charts 215 PE charts

Call of strike 215 is 29.95 out-of-the-money, but PE of strike 215 is 29.95 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 1.55 1.70 2.00 1.45 433.00
28 Mon Sep 1.85 1.90 2.00 1.65 619.00
25 Fri Sep 1.65 1.95 1.95 1.40 457.00
24 Thu Sep 1.75 0.40 2.40 0.40 337.00
23 Wed Sep 2.55 3.50 3.50 2.30 228.00

Intrinsic value in this PE of strike 215 is of 29.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 31.75 31.00 31.75 30.70 4.00
28 Mon Sep 28.30 31.30 31.30 28.30 20.00
25 Fri Sep 33.50 37.75 38.80 33.50 12.00
24 Thu Sep 38.60 35.00 38.60 35.00 7.00
23 Wed Sep 32.55 31.65 35.20 30.75 15.00

State Bank (SBIN) 220 strike 220 CE charts 220 PE charts

Call of strike 220 is 34.95 out-of-the-money, but PE of strike 220 is 34.95 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 1.25 1.55 1.60 1.15 1960.00
28 Mon Sep 1.50 1.50 1.60 1.35 2096.00
25 Fri Sep 1.30 1.50 1.60 1.15 1866.00
24 Thu Sep 1.45 1.80 1.80 1.35 1118.00
23 Wed Sep 2.05 2.40 2.55 1.85 1089.00

Intrinsic value in this PE of strike 220 is of 34.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 34.95 35.50 36.25 34.90 5.00
28 Mon Sep 33.15 36.80 36.80 32.90 31.00
25 Fri Sep 40.10 43.65 43.65 38.80 21.00
24 Thu Sep 44.35 41.00 44.55 40.00 29.00
23 Wed Sep 36.65 35.40 39.60 35.00 39.00

State Bank (SBIN) 225 strike 225 CE charts 225 PE charts

Call of strike 225 is 39.95 out-of-the-money, but PE of strike 225 is 39.95 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.95 1.25 1.25 0.90 471.00
28 Mon Sep 1.20 1.15 1.25 1.10 297.00
25 Fri Sep 1.10 1.15 1.20 0.90 176.00
24 Thu Sep 1.25 1.50 1.50 1.15 120.00
23 Wed Sep 1.65 1.90 1.90 1.50 93.00

Intrinsic value in this PE of strike 225 is of 39.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 39.25 40.00 40.00 39.25 2.00
28 Mon Sep 47.45 0.00 0.00 0.00 0.00
25 Fri Sep 47.45 47.45 47.45 47.45 1.00
24 Thu Sep 48.75 45.80 49.00 45.80 8.00
23 Wed Sep 43.65 40.00 43.65 40.00 4.00

State Bank (SBIN) 230 strike 230 CE charts 230 PE charts

Call of strike 230 is 44.95 out-of-the-money, but PE of strike 230 is 44.95 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.80 1.00 1.00 0.75 1365.00
28 Mon Sep 0.95 0.90 1.05 0.90 880.00
25 Fri Sep 0.90 1.10 1.10 0.80 954.00
24 Thu Sep 1.05 1.35 1.40 1.00 587.00
23 Wed Sep 1.40 1.80 1.80 1.30 275.00

Intrinsic value in this PE of strike 230 is of 44.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 43.65 41.30 46.00 41.30 7.00
28 Mon Sep 42.55 44.10 45.00 41.65 32.00
25 Fri Sep 49.50 52.60 53.20 49.30 16.00
24 Thu Sep 53.80 50.25 54.00 49.40 50.00
23 Wed Sep 46.00 44.40 49.00 44.30 65.00

State Bank (SBIN) 235 strike 235 CE charts 235 PE charts

Call of strike 235 is 49.95 out-of-the-money, but PE of strike 235 is 49.95 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.65 0.70 0.70 0.60 39.00
28 Mon Sep 0.80 0.75 0.85 0.75 100.00
25 Fri Sep 0.80 0.85 0.85 0.60 74.00
24 Thu Sep 0.85 1.00 1.20 0.80 177.00
23 Wed Sep 1.10 1.30 1.35 1.00 32.00

Intrinsic value in this PE of strike 235 is of 49.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 53.00 0.00 0.00 0.00 0.00
28 Mon Sep 53.00 0.00 0.00 0.00 0.00
25 Fri Sep 53.00 55.45 56.15 53.00 3.00
24 Thu Sep 57.80 54.40 58.75 51.50 105.00
23 Wed Sep 50.95 49.00 53.65 49.00 22.00

State Bank (SBIN) 240 strike 240 CE charts 240 PE charts

Call of strike 240 is 54.95 out-of-the-money, but PE of strike 240 is 54.95 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.55 0.75 0.75 0.50 300.00
28 Mon Sep 0.65 0.70 0.75 0.65 246.00
25 Fri Sep 0.65 0.80 0.80 0.55 583.00
24 Thu Sep 0.80 0.90 0.95 0.75 235.00
23 Wed Sep 1.10 1.35 1.40 1.00 160.00

Intrinsic value in this PE of strike 240 is of 54.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 55.85 55.85 55.85 55.85 1.00
28 Mon Sep 55.30 55.10 55.80 54.65 4.00
25 Fri Sep 60.45 62.10 63.35 60.45 3.00
24 Thu Sep 63.85 59.75 64.05 59.25 13.00
23 Wed Sep 55.65 54.30 57.30 54.30 6.00

State Bank (SBIN) 245 strike 245 CE charts 245 PE charts

Call of strike 245 is 59.95 out-of-the-money, but PE of strike 245 is 59.95 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.50 0.60 0.60 0.50 79.00
28 Mon Sep 0.60 0.65 0.65 0.60 128.00
25 Fri Sep 0.65 0.60 0.65 0.50 97.00
24 Thu Sep 0.80 0.80 0.80 0.75 8.00
23 Wed Sep 0.95 0.80 1.10 0.80 4.00

Intrinsic value in this PE of strike 245 is of 59.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 53.00 0.00 0.00 0.00 0.00
28 Mon Sep 53.00 0.00 0.00 0.00 0.00
25 Fri Sep 53.00 0.00 0.00 0.00 0.00
24 Thu Sep 53.00 0.00 0.00 0.00 0.00
23 Wed Sep 53.00 53.00 53.00 53.00 1.00

State Bank (SBIN) 250 strike 250 CE charts 250 PE charts

Call of strike 250 is 64.95 out-of-the-money, but PE of strike 250 is 64.95 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.45 0.50 0.55 0.40 53.00
28 Mon Sep 0.50 0.55 0.60 0.50 149.00
25 Fri Sep 0.55 0.75 0.75 0.45 215.00
24 Thu Sep 0.65 0.60 0.75 0.55 177.00
23 Wed Sep 0.85 1.00 1.00 0.80 130.00

Intrinsic value in this PE of strike 250 is of 64.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 69.20 0.00 0.00 0.00 0.00
28 Mon Sep 69.20 0.00 0.00 0.00 0.00
25 Fri Sep 69.20 72.50 72.50 69.00 6.00
24 Thu Sep 70.00 69.00 70.00 68.50 5.00
23 Wed Sep 65.00 64.50 65.00 64.50 2.00

State Bank (SBIN) 255 strike 255 CE charts 255 PE charts

Call of strike 255 is 69.95 out-of-the-money, but PE of strike 255 is 69.95 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.50 0.00 0.00 0.00 0.00
28 Mon Sep 0.50 0.50 0.50 0.50 2.00
25 Fri Sep 0.50 0.50 0.50 0.40 25.00
24 Thu Sep 1.30 0.00 0.00 0.00 0.00
23 Wed Sep 1.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 255 is of 69.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 69.90 0.00 0.00 0.00 0.00
28 Mon Sep 69.90 0.00 0.00 0.00 0.00
25 Fri Sep 69.90 0.00 0.00 0.00 0.00
24 Thu Sep 69.90 0.00 0.00 0.00 0.00
23 Wed Sep 69.90 0.00 0.00 0.00 0.00

State Bank (SBIN) 260 strike 260 CE charts 260 PE charts

Call of strike 260 is 74.95 out-of-the-money, but PE of strike 260 is 74.95 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 0.35 0.45 0.45 0.30 46.00
28 Mon Sep 0.45 0.45 0.50 0.40 42.00
25 Fri Sep 0.45 0.50 0.50 0.40 68.00
24 Thu Sep 0.50 0.55 0.55 0.40 60.00
23 Wed Sep 0.65 0.70 0.70 0.60 37.00

Intrinsic value in this PE of strike 260 is of 74.95 rupees.

Date PE Premium Open High Low Open Interest
29 Tue Sep 67.00 0.00 0.00 0.00 0.00
28 Mon Sep 67.00 0.00 0.00 0.00 0.00
25 Fri Sep 67.00 0.00 0.00 0.00 0.00
24 Thu Sep 67.00 0.00 0.00 0.00 0.00
23 Wed Sep 67.00 67.00 67.00 67.00 1.00

State Bank (SBIN) in-the-money Calls, out-the-money Puts

State Bank (SBIN) 185 strike 185 CE charts 185 PE charts

Call of strike 185 is 0.050000000000011 in-of-the-money, but PE of strike 185 is 0.050000000000011 out-the-money.

CE of strike 185 has 0.050000000000011 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 8.60 10.50 10.60 7.85 2147.00
28 Mon Sep 10.05 9.50 10.50 8.45 2150.00
25 Fri Sep 8.00 7.55 8.45 6.30 1972.00
24 Thu Sep 6.80 8.85 8.85 6.55 1451.00
23 Wed Sep 10.10 12.50 12.60 9.05 1076.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 7.75 6.85 9.00 6.30 1554.00
28 Mon Sep 6.95 9.15 9.20 6.70 1831.00
25 Fri Sep 10.25 14.00 14.60 10.00 676.00
24 Thu Sep 14.75 12.80 15.10 12.00 679.00
23 Wed Sep 10.20 8.15 12.45 8.15 837.00

State Bank (SBIN) 180 strike 180 CE charts 180 PE charts

Call of strike 180 is 5.05 in-of-the-money, but PE of strike 180 is 5.05 out-the-money.

CE of strike 180 has 5.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 11.35 13.55 13.65 10.30 988.00
28 Mon Sep 13.00 10.75 13.50 10.70 2172.00
25 Fri Sep 10.40 9.30 10.95 8.15 4200.00
24 Thu Sep 8.70 11.30 11.30 8.30 2509.00
23 Wed Sep 12.70 15.10 15.10 11.30 684.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 5.50 4.70 6.60 4.40 2568.00
28 Mon Sep 4.90 6.55 6.95 4.75 2404.00
25 Fri Sep 7.70 11.40 11.50 7.55 2218.00
24 Thu Sep 11.40 9.85 12.00 9.20 2076.00
23 Wed Sep 7.75 6.30 9.65 6.25 1406.00

State Bank (SBIN) 175 strike 175 CE charts 175 PE charts

Call of strike 175 is 10.05 in-of-the-money, but PE of strike 175 is 10.05 out-the-money.

CE of strike 175 has 10.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 14.50 17.30 17.30 13.40 43.00
28 Mon Sep 16.65 14.05 17.00 13.95 115.00
25 Fri Sep 13.35 11.60 13.95 10.50 413.00
24 Thu Sep 10.95 14.00 14.00 10.60 223.00
23 Wed Sep 15.60 16.50 16.85 14.00 34.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 3.85 3.20 4.65 3.05 1008.00
28 Mon Sep 3.45 5.05 5.10 3.30 1343.00
25 Fri Sep 5.65 8.60 8.85 5.50 1652.00
24 Thu Sep 8.85 7.30 9.25 7.00 1178.00
23 Wed Sep 5.70 4.65 7.25 4.65 472.00

State Bank (SBIN) 170 strike 170 CE charts 170 PE charts

Call of strike 170 is 15.05 in-of-the-money, but PE of strike 170 is 15.05 out-the-money.

CE of strike 170 has 15.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 18.50 21.00 21.00 17.00 65.00
28 Mon Sep 20.35 17.60 20.80 17.45 136.00
25 Fri Sep 16.55 14.45 17.20 13.50 203.00
24 Thu Sep 13.75 16.15 16.65 13.25 114.00
23 Wed Sep 18.90 22.65 22.65 17.10 59.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 2.55 2.25 3.20 2.10 1572.00
28 Mon Sep 2.35 3.50 3.75 2.25 2379.00
25 Fri Sep 4.05 6.30 6.65 3.95 3506.00
24 Thu Sep 6.65 8.50 8.50 5.00 1969.00
23 Wed Sep 4.20 3.25 5.50 3.25 903.00

State Bank (SBIN) 165 strike 165 CE charts 165 PE charts

Call of strike 165 is 20.05 in-of-the-money, but PE of strike 165 is 20.05 out-the-money.

CE of strike 165 has 20.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 23.00 24.65 24.65 21.75 6.00
28 Mon Sep 24.25 24.05 24.90 24.05 5.00
25 Fri Sep 20.00 17.35 20.15 17.35 3.00
24 Thu Sep 15.15 19.00 19.00 15.15 3.00
23 Wed Sep 33.35 0.00 0.00 0.00 0.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 1.70 1.45 2.10 1.40 599.00
28 Mon Sep 1.60 2.00 2.45 1.50 856.00
25 Fri Sep 2.85 4.65 4.85 2.75 1336.00
24 Thu Sep 4.90 3.75 5.15 3.70 759.00
23 Wed Sep 2.95 2.50 3.90 2.25 389.00

State Bank (SBIN) 160 strike 160 CE charts 160 PE charts

Call of strike 160 is 25.05 in-of-the-money, but PE of strike 160 is 25.05 out-the-money.

CE of strike 160 has 25.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 27.00 29.80 30.10 25.00 57.00
28 Mon Sep 29.20 25.75 29.50 25.75 83.00
25 Fri Sep 24.85 21.40 25.30 20.60 62.00
24 Thu Sep 20.90 24.00 24.10 19.70 107.00
23 Wed Sep 26.50 28.25 28.25 25.00 17.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 1.15 1.00 1.45 0.95 1114.00
28 Mon Sep 1.10 1.80 1.80 1.00 1639.00
25 Fri Sep 1.95 3.15 3.50 1.85 2407.00
24 Thu Sep 3.60 2.60 3.85 2.55 1519.00
23 Wed Sep 2.00 1.80 2.90 1.70 994.00

State Bank (SBIN) 155 strike 155 CE charts 155 PE charts

Call of strike 155 is 30.05 in-of-the-money, but PE of strike 155 is 30.05 out-the-money.

CE of strike 155 has 30.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 40.00 0.00 0.00 0.00 0.00
28 Mon Sep 40.00 0.00 0.00 0.00 0.00
25 Fri Sep 40.00 0.00 0.00 0.00 0.00
24 Thu Sep 40.00 0.00 0.00 0.00 0.00
23 Wed Sep 40.00 0.00 0.00 0.00 0.00

PE of strike 155 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.75 0.70 0.95 0.65 399.00
28 Mon Sep 0.75 1.15 1.15 0.70 335.00
25 Fri Sep 1.40 2.60 2.65 1.30 649.00
24 Thu Sep 2.60 1.90 2.75 1.90 354.00
23 Wed Sep 1.50 1.95 1.95 1.50 2.00

State Bank (SBIN) 150 strike 150 CE charts 150 PE charts

Call of strike 150 is 35.05 in-of-the-money, but PE of strike 150 is 35.05 out-the-money.

CE of strike 150 has 35.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 36.40 38.40 38.40 35.00 13.00
28 Mon Sep 38.70 36.30 38.80 36.30 19.00
25 Fri Sep 34.00 29.10 34.00 29.00 22.00
24 Thu Sep 28.85 32.15 32.55 28.80 35.00
23 Wed Sep 36.85 35.00 36.95 35.00 6.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.60 0.55 0.75 0.50 455.00
28 Mon Sep 0.60 0.75 0.80 0.55 686.00
25 Fri Sep 0.95 1.80 1.80 0.90 1251.00
24 Thu Sep 1.85 1.40 2.05 1.20 780.00
23 Wed Sep 1.15 1.05 1.40 1.05 188.00

State Bank (SBIN) 145 strike 145 CE charts 145 PE charts

Call of strike 145 is 40.05 in-of-the-money, but PE of strike 145 is 40.05 out-the-money.

CE of strike 145 has 40.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 47.45 0.00 0.00 0.00 0.00
28 Mon Sep 47.45 0.00 0.00 0.00 0.00
25 Fri Sep 47.45 0.00 0.00 0.00 0.00
24 Thu Sep 47.45 0.00 0.00 0.00 0.00
23 Wed Sep 47.45 0.00 0.00 0.00 0.00

PE of strike 145 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.50 0.50 0.50 0.45 17.00
28 Mon Sep 0.45 0.60 0.60 0.40 62.00
25 Fri Sep 0.70 1.50 1.50 0.65 33.00
24 Thu Sep 1.40 1.00 1.45 0.95 19.00
23 Wed Sep 4.25 0.00 0.00 0.00 0.00

State Bank (SBIN) 140 strike 140 CE charts 140 PE charts

Call of strike 140 is 45.05 in-of-the-money, but PE of strike 140 is 45.05 out-the-money.

CE of strike 140 has 45.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 51.45 0.00 0.00 0.00 0.00
28 Mon Sep 51.45 0.00 0.00 0.00 0.00
25 Fri Sep 51.45 0.00 0.00 0.00 0.00
24 Thu Sep 51.45 0.00 0.00 0.00 0.00
23 Wed Sep 51.45 0.00 0.00 0.00 0.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.35 0.35 0.40 0.30 51.00
28 Mon Sep 0.35 0.45 0.50 0.35 52.00
25 Fri Sep 0.55 0.75 0.85 0.50 357.00
24 Thu Sep 0.90 0.70 1.00 0.65 110.00
23 Wed Sep 3.30 0.00 0.00 0.00 0.00

State Bank (SBIN) 135 strike 135 CE charts 135 PE charts

Call of strike 135 is 50.05 in-of-the-money, but PE of strike 135 is 50.05 out-the-money.

CE of strike 135 has 50.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 55.60 0.00 0.00 0.00 0.00
28 Mon Sep 55.60 0.00 0.00 0.00 0.00
25 Fri Sep 55.60 0.00 0.00 0.00 0.00
24 Thu Sep 55.60 0.00 0.00 0.00 0.00
23 Wed Sep 55.60 0.00 0.00 0.00 0.00

PE of strike 135 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 2.50 0.00 0.00 0.00 0.00
28 Mon Sep 2.50 0.00 0.00 0.00 0.00
25 Fri Sep 2.50 0.00 0.00 0.00 0.00
24 Thu Sep 2.50 0.00 0.00 0.00 0.00
23 Wed Sep 2.50 0.00 0.00 0.00 0.00

State Bank (SBIN) 130 strike 130 CE charts 130 PE charts

Call of strike 130 is 55.05 in-of-the-money, but PE of strike 130 is 55.05 out-the-money.

CE of strike 130 has 55.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 59.90 0.00 0.00 0.00 0.00
28 Mon Sep 59.90 0.00 0.00 0.00 0.00
25 Fri Sep 59.90 0.00 0.00 0.00 0.00
24 Thu Sep 59.90 0.00 0.00 0.00 0.00
23 Wed Sep 59.90 0.00 0.00 0.00 0.00

PE of strike 130 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.20 0.15 0.25 0.15 10.00
28 Mon Sep 0.25 0.30 0.30 0.20 10.00
25 Fri Sep 0.30 0.45 0.60 0.30 63.00
24 Thu Sep 0.60 0.80 0.80 0.40 44.00
23 Wed Sep 0.80 0.50 1.00 0.30 7.00

State Bank (SBIN) 125 strike 125 CE charts 125 PE charts

Call of strike 125 is 60.05 in-of-the-money, but PE of strike 125 is 60.05 out-the-money.

CE of strike 125 has 60.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 64.30 0.00 0.00 0.00 0.00
28 Mon Sep 64.30 0.00 0.00 0.00 0.00
25 Fri Sep 64.30 0.00 0.00 0.00 0.00
24 Thu Sep 64.30 0.00 0.00 0.00 0.00
23 Wed Sep 64.30 0.00 0.00 0.00 0.00

PE of strike 125 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 1.35 0.00 0.00 0.00 0.00
28 Mon Sep 1.35 0.00 0.00 0.00 0.00
25 Fri Sep 1.35 0.00 0.00 0.00 0.00
24 Thu Sep 1.35 0.00 0.00 0.00 0.00
23 Wed Sep 1.35 0.00 0.00 0.00 0.00

State Bank (SBIN) 120 strike 120 CE charts 120 PE charts

Call of strike 120 is 65.05 in-of-the-money, but PE of strike 120 is 65.05 out-the-money.

CE of strike 120 has 65.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 68.85 0.00 0.00 0.00 0.00
28 Mon Sep 68.85 0.00 0.00 0.00 0.00
25 Fri Sep 68.85 0.00 0.00 0.00 0.00
24 Thu Sep 68.85 0.00 0.00 0.00 0.00
23 Wed Sep 68.85 0.00 0.00 0.00 0.00

PE of strike 120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.15 0.20 0.20 0.15 8.00
28 Mon Sep 0.20 0.20 0.25 0.20 7.00
25 Fri Sep 0.30 0.30 0.30 0.25 12.00
24 Thu Sep 0.95 0.00 0.00 0.00 0.00
23 Wed Sep 0.95 0.00 0.00 0.00 0.00

State Bank (SBIN) 115 strike 115 CE charts 115 PE charts

Call of strike 115 is 70.05 in-of-the-money, but PE of strike 115 is 70.05 out-the-money.

CE of strike 115 has 70.05 intrinsic value in it.

Date CE Premium Open High Low Open Interest
29 Tue Sep 73.50 0.00 0.00 0.00 0.00
28 Mon Sep 73.50 0.00 0.00 0.00 0.00
25 Fri Sep 73.50 0.00 0.00 0.00 0.00
24 Thu Sep 73.50 0.00 0.00 0.00 0.00
23 Wed Sep 73.50 0.00 0.00 0.00 0.00

PE of strike 115 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
29 Tue Sep 0.65 0.00 0.00 0.00 0.00
28 Mon Sep 0.65 0.00 0.00 0.00 0.00
25 Fri Sep 0.65 0.00 0.00 0.00 0.00
24 Thu Sep 0.65 0.00 0.00 0.00 0.00
23 Wed Sep 0.65 0.00 0.00 0.00 0.00