BullFO

State Bank (SBIN) 170 put [PE] price option chart analysis

State Bank of India (SBIN) 170 PE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
03 Fri Jul 184.70 186.65 186.85 183.40 380.51 lakhs
02 Thu Jul 185.45 185.65 188.00 184.00 521.276 lakhs
01 Wed Jul 184.80 179.45 185.40 178.60 540.155 lakhs
30 Tue Jun 178.45 181.10 182.90 177.25 436.163 lakhs
29 Mon Jun 179.25 183.00 183.10 178.50 509.671 lakhs
26 Fri Jun 184.60 188.00 188.60 183.80 491.787 lakhs
25 Thu Jun 185.25 182.20 186.80 180.40 736.269 lakhs
24 Wed Jun 184.60 194.80 194.90 183.90 746.702 lakhs
23 Tue Jun 192.45 189.60 193.10 187.85 654.877 lakhs
22 Mon Jun 187.70 185.00 191.75 184.25 800.247 lakhs
nse chart

My analysis of stock is bullish for shortterm, and stock might move up till 187.6 or till 193.8. Use a stoploss of 182.31 and if this stock hits its stoploss, then it can fall down till 177.07

  • Price action analysis of SBIN based on a short term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

  • Price action analysis of SBIN based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of SBIN based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

State Bank (SBIN) 170 put [PE] price option chart analysis 30 Thu Jul 2020 expiry

SBIN put of strike 170 is trading at 3.50 on 03 Fri Jul and it has an open interest of 4563000 and total traded volume is 11502000000

Date (PE) put Price Open High Low Open Interest
03 Fri Jul 3.50 3.60 4.05 3.20 1521.00
02 Thu Jul 3.55 3.85 4.15 3.20 1611.00
01 Wed Jul 4.05 6.25 6.30 3.85 2298.00
30 Tue Jun 6.55 5.70 7.10 5.05 2382.00
29 Mon Jun 6.55 6.10 7.30 6.05 2209.00
26 Fri Jun 5.50 4.70 5.95 4.70 1418.00
25 Thu Jun 5.65 7.40 7.55 5.45 1261.00
24 Wed Jun 6.10 3.90 6.40 3.70 1208.00
23 Tue Jun 4.10 5.00 5.50 3.80 570.00
22 Mon Jun 5.25 5.60 5.95 4.65 472.00
 chart State Bank (SBIN) 170 put [PE]  price option chart analysis

The underlying equity is trading at 184.70 which means that put of strike 170 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 1,521
Total Open Interest for put (PE) of strike 170 is 4,563,000

Analysis SBIN 170 PE might not be profitable for buyers to buy this put, but this could be a good opportunity for sellers to make a quick profit.

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 200 with open interest of 3157.00
  • 190 with open interest of 2624.00
  • 220 with open interest of 2218.00
  • 185 with open interest of 1404.00
  • 230 with open interest of 1243.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 180 with open interest of 2444.00
  • 170 with open interest of 1521.00
  • 185 with open interest of 1430.00
  • 175 with open interest of 1331.00
  • 160 with open interest of 1235.00

SBIN (PE) put of strike 170 of expiry 30 Jul is trading at 3.50 on 03 Fri Jul, and it has an open interest of 4563000 and total traded volume is 11502000000 while call of strike 200 and put of strike 180 have maximum open interest.

Click here for SBIN 200 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) 185 strike 185 CE charts 185 PE charts

Call of strike 185 is 0.30000000000001 out-of-the-money, but PE of strike 185 is 0.30000000000001 in-the-money.

CE of strike 185 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 9.40 10.50 10.90 8.90 1404.00
02 Thu Jul 10.35 10.80 11.80 9.55 1343.00
01 Wed Jul 10.30 7.80 10.70 7.50 2149.00
30 Tue Jun 7.55 9.40 9.80 7.10 1288.00
29 Mon Jun 8.45 10.70 11.55 8.05 1253.00

Intrinsic value in this PE of strike 185 is of 0.30000000000001 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 9.40 9.15 10.40 8.75 1430.00
02 Thu Jul 9.30 9.10 10.40 8.50 1387.00
01 Wed Jul 10.00 14.10 14.10 9.70 659.00
30 Tue Jun 14.50 12.25 15.40 11.85 402.00
29 Mon Jun 14.20 13.40 15.30 13.20 607.00

State Bank (SBIN) 188 strike 188 CE charts 188 PE charts

Call of strike 188 is 3.3 out-of-the-money, but PE of strike 188 is 3.3 in-the-money.

CE of strike 188 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 8.35 9.45 9.60 7.90 430.00
02 Thu Jul 9.25 11.25 11.25 8.55 724.00
01 Wed Jul 9.15 7.05 9.45 6.65 380.00
30 Tue Jun 6.70 8.50 8.70 6.30 243.00
29 Mon Jun 7.55 9.15 9.25 7.20 301.00

Intrinsic value in this PE of strike 188 is of 3.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 10.85 10.05 11.85 10.05 127.00
02 Thu Jul 10.60 10.35 11.80 9.60 330.00
01 Wed Jul 11.35 15.30 15.30 11.10 89.00
30 Tue Jun 16.25 13.35 16.85 13.35 50.00
29 Mon Jun 15.90 15.00 16.90 14.75 184.00

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

Call of strike 190 is 5.3 out-of-the-money, but PE of strike 190 is 5.3 in-the-money.

CE of strike 190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 7.45 8.80 8.80 7.00 2624.00
02 Thu Jul 8.25 8.45 9.50 7.65 3864.00
01 Wed Jul 8.15 6.20 8.45 5.90 3632.00
30 Tue Jun 6.00 7.40 7.90 5.65 2463.00
29 Mon Jun 6.80 8.50 8.50 6.50 2773.00

Intrinsic value in this PE of strike 190 is of 5.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 12.35 11.50 13.45 11.50 472.00
02 Thu Jul 12.05 11.90 13.35 11.00 755.00
01 Wed Jul 12.80 17.10 17.35 12.50 479.00
30 Tue Jun 18.10 16.05 19.00 14.85 277.00
29 Mon Jun 17.60 16.40 18.65 16.25 423.00

State Bank (SBIN) 193 strike 193 CE charts 193 PE charts

Call of strike 193 is 8.3 out-of-the-money, but PE of strike 193 is 8.3 in-the-money.

CE of strike 193 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 6.50 7.60 7.60 6.15 401.00
02 Thu Jul 7.20 8.15 8.35 6.80 338.00
01 Wed Jul 7.25 5.55 7.55 5.25 374.00
30 Tue Jun 5.30 7.00 7.00 5.00 235.00
29 Mon Jun 6.10 6.85 7.50 5.85 254.00

Intrinsic value in this PE of strike 193 is of 8.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 13.90 14.05 14.50 13.60 37.00
02 Thu Jul 13.70 13.15 14.65 12.90 51.00
01 Wed Jul 14.35 18.05 18.05 14.15 53.00
30 Tue Jun 17.40 16.55 17.40 16.55 9.00
29 Mon Jun 19.10 19.00 19.25 18.45 17.00

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

Call of strike 195 is 10.3 out-of-the-money, but PE of strike 195 is 10.3 in-the-money.

CE of strike 195 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.80 7.20 7.20 5.40 958.00
02 Thu Jul 6.40 6.65 7.45 5.90 1266.00
01 Wed Jul 6.45 4.85 6.75 4.60 1025.00
30 Tue Jun 4.75 5.80 6.25 4.50 592.00
29 Mon Jun 5.40 6.50 6.85 5.25 717.00

Intrinsic value in this PE of strike 195 is of 10.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 15.60 15.15 16.30 14.80 25.00
02 Thu Jul 15.45 15.10 16.35 14.15 81.00
01 Wed Jul 16.05 19.90 19.90 15.70 17.00
30 Tue Jun 21.55 19.05 22.05 18.95 28.00
29 Mon Jun 20.95 20.70 22.35 20.70 29.00

State Bank (SBIN) 198 strike 198 CE charts 198 PE charts

Call of strike 198 is 13.3 out-of-the-money, but PE of strike 198 is 13.3 in-the-money.

CE of strike 198 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.05 5.65 5.65 4.75 144.00
02 Thu Jul 5.60 6.40 6.50 5.30 139.00
01 Wed Jul 5.70 4.25 5.95 4.25 133.00
30 Tue Jun 4.25 5.30 5.65 3.95 249.00
29 Mon Jun 4.80 6.00 6.00 4.65 168.00

Intrinsic value in this PE of strike 198 is of 13.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 17.45 18.30 18.30 17.45 3.00
02 Thu Jul 16.45 16.65 16.65 16.45 2.00
01 Wed Jul 17.50 21.80 21.80 17.50 13.00
30 Tue Jun 23.35 22.95 23.35 22.95 4.00
29 Mon Jun 22.80 23.50 23.50 22.80 2.00

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

Call of strike 200 is 15.3 out-of-the-money, but PE of strike 200 is 15.3 in-the-money.

CE of strike 200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 4.45 5.05 5.15 4.20 3157.00
02 Thu Jul 4.95 5.10 5.90 4.65 4344.00
01 Wed Jul 5.05 3.80 5.30 3.65 4611.00
30 Tue Jun 3.80 4.50 5.00 3.50 2954.00
29 Mon Jun 4.25 5.60 5.65 4.15 4043.00

Intrinsic value in this PE of strike 200 is of 15.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 19.35 18.80 20.50 18.35 56.00
02 Thu Jul 18.80 18.45 20.15 17.50 106.00
01 Wed Jul 19.65 23.50 23.70 19.30 44.00
30 Tue Jun 25.60 22.10 26.65 22.10 35.00
29 Mon Jun 24.95 24.00 26.40 23.75 65.00

State Bank (SBIN) 203 strike 203 CE charts 203 PE charts

Call of strike 203 is 18.3 out-of-the-money, but PE of strike 203 is 18.3 in-the-money.

CE of strike 203 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.90 4.40 4.40 3.70 94.00
02 Thu Jul 4.45 4.75 5.15 4.25 75.00
01 Wed Jul 4.40 3.30 4.45 3.15 67.00
30 Tue Jun 3.30 4.10 4.40 3.10 85.00
29 Mon Jun 3.80 5.10 5.10 3.70 197.00

Intrinsic value in this PE of strike 203 is of 18.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 47.65 0.00 0.00 0.00 0.00
02 Thu Jul 47.65 0.00 0.00 0.00 0.00
01 Wed Jul 47.65 0.00 0.00 0.00 0.00
30 Tue Jun 47.65 0.00 0.00 0.00 0.00
29 Mon Jun 47.65 0.00 0.00 0.00 0.00

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

Call of strike 205 is 20.3 out-of-the-money, but PE of strike 205 is 20.3 in-the-money.

CE of strike 205 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.35 3.90 4.00 3.20 463.00
02 Thu Jul 3.80 4.30 4.55 3.55 521.00
01 Wed Jul 3.95 2.95 4.10 2.85 503.00
30 Tue Jun 2.95 3.70 3.95 2.75 490.00
29 Mon Jun 3.40 4.70 4.70 3.30 718.00

Intrinsic value in this PE of strike 205 is of 20.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 22.65 0.00 0.00 0.00 0.00
02 Thu Jul 22.65 23.20 23.20 22.65 2.00
01 Wed Jul 25.40 25.40 25.40 25.40 2.00
30 Tue Jun 28.20 0.00 0.00 0.00 0.00
29 Mon Jun 28.20 28.20 28.20 28.20 1.00

State Bank (SBIN) 208 strike 208 CE charts 208 PE charts

Call of strike 208 is 23.3 out-of-the-money, but PE of strike 208 is 23.3 in-the-money.

CE of strike 208 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.95 3.00 3.10 2.85 13.00
02 Thu Jul 3.50 3.90 3.90 3.30 22.00
01 Wed Jul 3.45 2.65 3.45 2.65 22.00
30 Tue Jun 2.50 3.45 3.45 2.45 41.00
29 Mon Jun 2.95 4.20 4.20 2.95 60.00

Intrinsic value in this PE of strike 208 is of 23.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 51.90 0.00 0.00 0.00 0.00
02 Thu Jul 51.90 0.00 0.00 0.00 0.00
01 Wed Jul 51.90 0.00 0.00 0.00 0.00
30 Tue Jun 51.90 0.00 0.00 0.00 0.00
29 Mon Jun 51.90 0.00 0.00 0.00 0.00

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

Call of strike 210 is 25.3 out-of-the-money, but PE of strike 210 is 25.3 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.65 3.00 3.05 2.50 1157.00
02 Thu Jul 3.00 3.25 3.60 2.80 1745.00
01 Wed Jul 3.15 2.40 3.20 2.30 2136.00
30 Tue Jun 2.40 3.10 3.20 2.20 1875.00
29 Mon Jun 2.80 3.95 3.95 2.65 2160.00

Intrinsic value in this PE of strike 210 is of 25.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 27.55 27.55 27.55 27.55 1.00
02 Thu Jul 25.60 25.10 25.60 25.10 3.00
01 Wed Jul 30.10 30.50 30.50 30.10 2.00
30 Tue Jun 35.30 30.60 35.30 30.55 25.00
29 Mon Jun 34.30 34.05 34.30 32.80 7.00

State Bank (SBIN) 213 strike 213 CE charts 213 PE charts

Call of strike 213 is 28.3 out-of-the-money, but PE of strike 213 is 28.3 in-the-money.

CE of strike 213 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.20 2.20 2.20 2.20 1.00
02 Thu Jul 2.95 2.95 2.95 2.95 1.00
01 Wed Jul 2.90 2.90 2.90 2.90 1.00
30 Tue Jun 3.75 0.00 0.00 0.00 0.00
29 Mon Jun 3.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 213 is of 28.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 56.25 0.00 0.00 0.00 0.00
02 Thu Jul 56.25 0.00 0.00 0.00 0.00
01 Wed Jul 56.25 0.00 0.00 0.00 0.00
30 Tue Jun 56.25 0.00 0.00 0.00 0.00
29 Mon Jun 56.25 0.00 0.00 0.00 0.00

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

Call of strike 215 is 30.3 out-of-the-money, but PE of strike 215 is 30.3 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.00 2.20 2.35 1.90 312.00
02 Thu Jul 2.25 2.60 2.80 2.15 345.00
01 Wed Jul 2.40 1.90 2.50 1.80 309.00
30 Tue Jun 1.90 2.25 2.50 1.75 289.00
29 Mon Jun 2.15 2.95 2.95 2.10 452.00

Intrinsic value in this PE of strike 215 is of 30.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 58.45 0.00 0.00 0.00 0.00
02 Thu Jul 58.45 0.00 0.00 0.00 0.00
01 Wed Jul 58.45 0.00 0.00 0.00 0.00
30 Tue Jun 58.45 0.00 0.00 0.00 0.00
29 Mon Jun 58.45 0.00 0.00 0.00 0.00

State Bank (SBIN) 218 strike 218 CE charts 218 PE charts

Call of strike 218 is 33.3 out-of-the-money, but PE of strike 218 is 33.3 in-the-money.

CE of strike 218 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.20 0.00 0.00 0.00 0.00
02 Thu Jul 3.20 0.00 0.00 0.00 0.00
01 Wed Jul 3.20 0.00 0.00 0.00 0.00
30 Tue Jun 3.20 0.00 0.00 0.00 0.00
29 Mon Jun 3.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 218 is of 33.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 60.65 0.00 0.00 0.00 0.00
02 Thu Jul 60.65 0.00 0.00 0.00 0.00
01 Wed Jul 60.65 0.00 0.00 0.00 0.00
30 Tue Jun 60.65 0.00 0.00 0.00 0.00
29 Mon Jun 60.65 0.00 0.00 0.00 0.00

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

Call of strike 220 is 35.3 out-of-the-money, but PE of strike 220 is 35.3 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.50 1.80 1.85 1.40 2218.00
02 Thu Jul 1.70 2.00 2.20 1.65 2720.00
01 Wed Jul 1.90 1.50 2.00 1.45 1850.00
30 Tue Jun 1.50 1.85 2.00 1.40 1792.00
29 Mon Jun 1.75 2.30 2.30 1.65 1881.00

Intrinsic value in this PE of strike 220 is of 35.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 37.00 35.20 37.00 35.05 10.00
02 Thu Jul 34.50 33.80 34.50 33.55 11.00
01 Wed Jul 39.90 39.90 39.90 39.90 1.00
30 Tue Jun 42.05 41.60 42.05 41.60 2.00
29 Mon Jun 42.70 40.75 43.15 40.75 9.00

State Bank (SBIN) 223 strike 223 CE charts 223 PE charts

Call of strike 223 is 38.3 out-of-the-money, but PE of strike 223 is 38.3 in-the-money.

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.65 0.00 0.00 0.00 0.00
02 Thu Jul 2.65 0.00 0.00 0.00 0.00
01 Wed Jul 2.65 0.00 0.00 0.00 0.00
30 Tue Jun 2.65 0.00 0.00 0.00 0.00
29 Mon Jun 2.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 223 is of 38.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 62.05 0.00 0.00 0.00 0.00
02 Thu Jul 62.05 0.00 0.00 0.00 0.00
01 Wed Jul 62.05 0.00 0.00 0.00 0.00
30 Tue Jun 62.05 0.00 0.00 0.00 0.00
29 Mon Jun 62.05 0.00 0.00 0.00 0.00

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

Call of strike 225 is 40.3 out-of-the-money, but PE of strike 225 is 40.3 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.15 1.35 1.35 1.10 127.00
02 Thu Jul 1.35 1.55 1.70 1.30 197.00
01 Wed Jul 1.50 1.20 1.50 1.20 206.00
30 Tue Jun 1.25 1.55 1.60 1.15 71.00
29 Mon Jun 1.45 2.00 2.00 1.40 189.00

Intrinsic value in this PE of strike 225 is of 40.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 44.50 0.00 0.00 0.00 0.00
02 Thu Jul 44.50 0.00 0.00 0.00 0.00
01 Wed Jul 44.50 44.50 44.50 44.50 1.00
30 Tue Jun 47.00 47.00 47.00 47.00 1.00
29 Mon Jun 46.00 46.00 46.00 46.00 1.00

State Bank (SBIN) 228 strike 228 CE charts 228 PE charts

Call of strike 228 is 43.3 out-of-the-money, but PE of strike 228 is 43.3 in-the-money.

CE of strike 228 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.15 0.00 0.00 0.00 0.00
02 Thu Jul 3.15 0.00 0.00 0.00 0.00
01 Wed Jul 3.15 0.00 0.00 0.00 0.00
30 Tue Jun 3.15 0.00 0.00 0.00 0.00
29 Mon Jun 3.15 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 228 is of 43.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 58.80 0.00 0.00 0.00 0.00
02 Thu Jul 58.80 0.00 0.00 0.00 0.00
01 Wed Jul 58.80 0.00 0.00 0.00 0.00
30 Tue Jun 58.80 0.00 0.00 0.00 0.00
29 Mon Jun 58.80 0.00 0.00 0.00 0.00

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

Call of strike 230 is 45.3 out-of-the-money, but PE of strike 230 is 45.3 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.90 1.00 1.10 0.85 1243.00
02 Thu Jul 1.05 1.30 1.30 1.00 1741.00
01 Wed Jul 1.20 0.95 1.25 0.90 1332.00
30 Tue Jun 1.00 1.30 1.35 0.90 1771.00
29 Mon Jun 1.20 1.75 1.75 1.10 1512.00

Intrinsic value in this PE of strike 230 is of 45.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 43.40 0.00 0.00 0.00 0.00
02 Thu Jul 43.40 43.40 43.40 43.40 1.00
01 Wed Jul 46.30 49.10 49.10 46.30 3.00
30 Tue Jun 51.75 49.00 51.75 49.00 3.00
29 Mon Jun 48.00 0.00 0.00 0.00 0.00

State Bank (SBIN) 233 strike 233 CE charts 233 PE charts

Call of strike 233 is 48.3 out-of-the-money, but PE of strike 233 is 48.3 in-the-money.

CE of strike 233 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.50 0.00 0.00 0.00 0.00
02 Thu Jul 2.50 0.00 0.00 0.00 0.00
01 Wed Jul 2.50 0.00 0.00 0.00 0.00
30 Tue Jun 2.50 0.00 0.00 0.00 0.00
29 Mon Jun 2.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 233 is of 48.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 45.50 0.00 0.00 0.00 0.00
02 Thu Jul 45.50 45.50 45.50 45.50 1.00
01 Wed Jul 58.35 0.00 0.00 0.00 0.00
30 Tue Jun 58.35 0.00 0.00 0.00 0.00
29 Mon Jun 58.35 0.00 0.00 0.00 0.00

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

Call of strike 235 is 50.3 out-of-the-money, but PE of strike 235 is 50.3 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.65 0.75 0.75 0.65 11.00
02 Thu Jul 0.80 0.95 1.00 0.75 57.00
01 Wed Jul 0.90 0.80 0.90 0.80 15.00
30 Tue Jun 0.75 1.10 1.10 0.75 6.00
29 Mon Jun 0.95 1.10 1.10 0.90 26.00

Intrinsic value in this PE of strike 235 is of 50.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 60.60 0.00 0.00 0.00 0.00
02 Thu Jul 60.60 0.00 0.00 0.00 0.00
01 Wed Jul 60.60 0.00 0.00 0.00 0.00
30 Tue Jun 60.60 0.00 0.00 0.00 0.00
29 Mon Jun 60.60 0.00 0.00 0.00 0.00

State Bank (SBIN) 238 strike 238 CE charts 238 PE charts

Call of strike 238 is 53.3 out-of-the-money, but PE of strike 238 is 53.3 in-the-money.

CE of strike 238 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.60 0.00 0.00 0.00 0.00
02 Thu Jul 3.60 0.00 0.00 0.00 0.00
01 Wed Jul 3.60 0.00 0.00 0.00 0.00
30 Tue Jun 3.60 0.00 0.00 0.00 0.00
29 Mon Jun 3.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 238 is of 53.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 51.60 0.00 0.00 0.00 0.00
02 Thu Jul 51.60 0.00 0.00 0.00 0.00
01 Wed Jul 51.60 0.00 0.00 0.00 0.00
30 Tue Jun 51.60 0.00 0.00 0.00 0.00
29 Mon Jun 51.60 0.00 0.00 0.00 0.00

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

Call of strike 240 is 55.3 out-of-the-money, but PE of strike 240 is 55.3 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.55 0.65 0.75 0.50 597.00
02 Thu Jul 0.65 0.80 0.80 0.60 635.00
01 Wed Jul 0.75 0.65 0.80 0.60 711.00
30 Tue Jun 0.65 0.80 0.85 0.60 577.00
29 Mon Jun 0.80 1.00 1.00 0.70 799.00

Intrinsic value in this PE of strike 240 is of 55.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 59.65 0.00 0.00 0.00 0.00
02 Thu Jul 59.65 0.00 0.00 0.00 0.00
01 Wed Jul 59.65 0.00 0.00 0.00 0.00
30 Tue Jun 59.65 59.60 59.65 59.60 2.00
29 Mon Jun 61.00 59.00 61.50 59.00 5.00

State Bank (SBIN) 243 strike 243 CE charts 243 PE charts

Call of strike 243 is 58.3 out-of-the-money, but PE of strike 243 is 58.3 in-the-money.

CE of strike 243 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.00 0.00 0.00 0.00 0.00
02 Thu Jul 3.00 0.00 0.00 0.00 0.00
01 Wed Jul 3.00 0.00 0.00 0.00 0.00
30 Tue Jun 3.00 0.00 0.00 0.00 0.00
29 Mon Jun 3.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 243 is of 58.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 56.00 0.00 0.00 0.00 0.00
02 Thu Jul 56.00 0.00 0.00 0.00 0.00
01 Wed Jul 56.00 0.00 0.00 0.00 0.00
30 Tue Jun 56.00 0.00 0.00 0.00 0.00
29 Mon Jun 56.00 0.00 0.00 0.00 0.00

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

Call of strike 245 is 60.3 out-of-the-money, but PE of strike 245 is 60.3 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.65 0.00 0.00 0.00 0.00
02 Thu Jul 0.65 0.00 0.00 0.00 0.00
01 Wed Jul 0.65 0.00 0.00 0.00 0.00
30 Tue Jun 0.65 0.60 0.65 0.60 2.00
29 Mon Jun 0.65 0.75 0.75 0.65 2.00

Intrinsic value in this PE of strike 245 is of 60.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 58.25 0.00 0.00 0.00 0.00
02 Thu Jul 58.25 0.00 0.00 0.00 0.00
01 Wed Jul 58.25 0.00 0.00 0.00 0.00
30 Tue Jun 58.25 0.00 0.00 0.00 0.00
29 Mon Jun 58.25 0.00 0.00 0.00 0.00

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

Call of strike 250 is 65.3 out-of-the-money, but PE of strike 250 is 65.3 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.40 0.50 0.50 0.35 714.00
02 Thu Jul 0.50 0.55 0.55 0.40 744.00
01 Wed Jul 0.50 0.40 0.50 0.35 949.00
30 Tue Jun 0.45 0.65 0.65 0.40 909.00
29 Mon Jun 0.55 0.65 0.65 0.50 770.00

Intrinsic value in this PE of strike 250 is of 65.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 65.80 0.00 0.00 0.00 0.00
02 Thu Jul 65.80 0.00 0.00 0.00 0.00
01 Wed Jul 65.80 65.80 65.80 65.80 1.00
30 Tue Jun 69.35 69.15 69.35 69.15 5.00
29 Mon Jun 70.50 69.40 70.50 69.40 2.00

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

Call of strike 260 is 75.3 out-of-the-money, but PE of strike 260 is 75.3 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.25 0.25 0.30 0.25 54.00
02 Thu Jul 0.30 0.35 0.35 0.25 188.00
01 Wed Jul 0.35 0.35 0.35 0.30 803.00
30 Tue Jun 0.35 0.45 0.45 0.30 820.00
29 Mon Jun 0.40 0.60 0.60 0.35 1160.00

Intrinsic value in this PE of strike 260 is of 75.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 75.25 0.00 0.00 0.00 0.00
02 Thu Jul 75.25 0.00 0.00 0.00 0.00
01 Wed Jul 75.25 0.00 0.00 0.00 0.00
30 Tue Jun 75.25 0.00 0.00 0.00 0.00
29 Mon Jun 75.25 0.00 0.00 0.00 0.00

State Bank (SBIN) 270 strike 270 CE charts 270 PE charts

Call of strike 270 is 85.3 out-of-the-money, but PE of strike 270 is 85.3 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.25 0.20 0.25 0.20 56.00
02 Thu Jul 0.25 0.30 0.30 0.20 50.00
01 Wed Jul 0.30 0.35 0.35 0.25 46.00
30 Tue Jun 0.30 0.35 0.35 0.25 10.00
29 Mon Jun 0.35 0.50 0.50 0.30 32.00

Intrinsic value in this PE of strike 270 is of 85.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 82.50 0.00 0.00 0.00 0.00
02 Thu Jul 82.50 0.00 0.00 0.00 0.00
01 Wed Jul 82.50 0.00 0.00 0.00 0.00
30 Tue Jun 82.50 0.00 0.00 0.00 0.00
29 Mon Jun 82.50 0.00 0.00 0.00 0.00

State Bank (SBIN) 280 strike 280 CE charts 280 PE charts

Call of strike 280 is 95.3 out-of-the-money, but PE of strike 280 is 95.3 in-the-money.

CE of strike 280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.20 0.20 0.20 0.15 35.00
02 Thu Jul 0.25 0.25 0.25 0.20 121.00
01 Wed Jul 0.25 0.20 0.30 0.20 71.00
30 Tue Jun 0.30 0.30 0.35 0.20 99.00
29 Mon Jun 0.35 0.30 0.35 0.25 160.00

Intrinsic value in this PE of strike 280 is of 95.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 92.50 0.00 0.00 0.00 0.00
02 Thu Jul 92.50 0.00 0.00 0.00 0.00
01 Wed Jul 92.50 0.00 0.00 0.00 0.00
30 Tue Jun 92.50 0.00 0.00 0.00 0.00
29 Mon Jun 92.50 0.00 0.00 0.00 0.00

State Bank (SBIN) 290 strike 290 CE charts 290 PE charts

Call of strike 290 is 105.3 out-of-the-money, but PE of strike 290 is 105.3 in-the-money.

CE of strike 290 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.15 0.15 0.20 0.15 95.00
02 Thu Jul 0.20 0.20 0.20 0.15 33.00
01 Wed Jul 0.20 0.20 0.20 0.15 32.00
30 Tue Jun 0.20 0.25 0.30 0.15 407.00
29 Mon Jun 0.30 0.20 0.30 0.20 477.00

Intrinsic value in this PE of strike 290 is of 105.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 103.50 0.00 0.00 0.00 0.00
02 Thu Jul 103.50 103.50 103.50 103.50 1.00
01 Wed Jul 105.50 0.00 0.00 0.00 0.00
30 Tue Jun 105.50 0.00 0.00 0.00 0.00
29 Mon Jun 105.50 0.00 0.00 0.00 0.00

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

State Bank (SBIN) 183 strike 183 CE charts 183 PE charts

Call of strike 183 is 1.7 in-of-the-money, but PE of strike 183 is 1.7 out-the-money.

CE of strike 183 has 1.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 10.60 11.75 11.75 10.10 148.00
02 Thu Jul 11.55 12.15 13.05 10.85 234.00
01 Wed Jul 11.50 8.55 11.90 8.40 711.00
30 Tue Jun 8.45 10.80 10.85 7.90 425.00
29 Mon Jun 9.35 11.50 11.50 8.95 409.00

PE of strike 183 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 8.10 7.00 9.10 7.00 366.00
02 Thu Jul 8.05 7.90 9.05 7.30 439.00
01 Wed Jul 8.75 12.70 12.70 8.50 393.00
30 Tue Jun 13.15 10.75 13.65 10.50 237.00
29 Mon Jun 12.75 12.25 13.70 11.85 317.00

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

Call of strike 180 is 4.7 in-of-the-money, but PE of strike 180 is 4.7 out-the-money.

CE of strike 180 has 4.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 11.90 13.40 13.40 11.35 1166.00
02 Thu Jul 12.95 13.35 14.55 12.00 1006.00
01 Wed Jul 12.80 9.90 13.20 9.35 2873.00
30 Tue Jun 9.40 11.60 12.00 8.80 2037.00
29 Mon Jun 10.45 12.60 12.60 9.95 2119.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 6.95 6.05 7.80 6.05 2444.00
02 Thu Jul 6.90 6.65 7.90 6.30 2787.00
01 Wed Jul 7.55 10.90 11.00 7.30 2824.00
30 Tue Jun 11.50 10.00 12.25 9.10 1990.00
29 Mon Jun 11.20 10.75 12.20 10.40 3870.00

State Bank (SBIN) 178 strike 178 CE charts 178 PE charts

Call of strike 178 is 6.7 in-of-the-money, but PE of strike 178 is 6.7 out-the-money.

CE of strike 178 has 6.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 13.00 13.50 14.00 13.00 4.00
02 Thu Jul 14.85 15.25 15.25 13.90 12.00
01 Wed Jul 14.50 11.00 14.55 10.20 203.00
30 Tue Jun 10.55 12.90 13.35 10.00 128.00
29 Mon Jun 11.50 12.80 12.85 11.15 78.00

PE of strike 178 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.90 5.25 6.65 5.25 412.00
02 Thu Jul 5.95 5.80 6.80 5.35 384.00
01 Wed Jul 6.55 9.35 9.60 6.30 678.00
30 Tue Jun 10.10 8.20 10.75 8.10 349.00
29 Mon Jun 10.05 9.35 10.80 9.30 393.00

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

Call of strike 175 is 9.7 in-of-the-money, but PE of strike 175 is 9.7 out-the-money.

CE of strike 175 has 9.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 15.00 15.90 16.20 14.50 63.00
02 Thu Jul 16.30 17.00 17.70 15.00 110.00
01 Wed Jul 15.90 12.25 16.35 11.75 449.00
30 Tue Jun 11.70 14.40 14.75 11.05 366.00
29 Mon Jun 12.90 14.50 14.55 12.30 283.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.00 4.85 5.65 4.70 1331.00
02 Thu Jul 5.00 5.00 5.75 4.55 946.00
01 Wed Jul 5.60 8.80 8.80 5.40 1245.00
30 Tue Jun 8.80 7.20 9.45 6.90 850.00
29 Mon Jun 8.65 8.05 9.50 8.00 1324.00

State Bank (SBIN) 173 strike 173 CE charts 173 PE charts

Call of strike 173 is 11.7 in-of-the-money, but PE of strike 173 is 11.7 out-the-money.

CE of strike 173 has 11.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 16.70 16.80 17.80 16.70 4.00
02 Thu Jul 17.60 0.00 0.00 0.00 0.00
01 Wed Jul 17.60 14.30 17.60 14.30 11.00
30 Tue Jun 13.05 15.90 16.05 12.40 36.00
29 Mon Jun 13.95 15.40 15.40 13.70 38.00

PE of strike 173 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.20 4.15 4.85 4.00 312.00
02 Thu Jul 4.30 4.15 4.90 3.90 358.00
01 Wed Jul 4.75 7.15 7.25 4.65 390.00
30 Tue Jun 7.75 6.15 8.20 5.95 285.00
29 Mon Jun 7.60 7.10 8.30 7.05 319.00

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

Call of strike 170 is 14.7 in-of-the-money, but PE of strike 170 is 14.7 out-the-money.

CE of strike 170 has 14.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 18.45 19.50 20.00 17.60 227.00
02 Thu Jul 19.60 20.40 21.55 18.70 150.00
01 Wed Jul 19.30 15.55 19.60 14.65 275.00
30 Tue Jun 14.45 17.35 17.85 13.60 342.00
29 Mon Jun 15.50 17.80 17.80 14.90 339.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.50 3.60 4.05 3.20 1521.00
02 Thu Jul 3.55 3.85 4.15 3.20 1611.00
01 Wed Jul 4.05 6.25 6.30 3.85 2298.00
30 Tue Jun 6.55 5.70 7.10 5.05 2382.00
29 Mon Jun 6.55 6.10 7.30 6.05 2209.00

State Bank (SBIN) 168 strike 168 CE charts 168 PE charts

Call of strike 168 is 16.7 in-of-the-money, but PE of strike 168 is 16.7 out-the-money.

CE of strike 168 has 16.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 19.45 0.00 0.00 0.00 0.00
02 Thu Jul 19.45 0.00 0.00 0.00 0.00
01 Wed Jul 19.45 20.50 20.50 19.45 2.00
30 Tue Jun 15.50 15.50 15.50 15.50 1.00
29 Mon Jun 23.30 0.00 0.00 0.00 0.00

PE of strike 168 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.00 2.90 3.30 2.75 53.00
02 Thu Jul 2.90 2.90 3.45 2.70 148.00
01 Wed Jul 3.40 5.10 5.25 3.25 352.00
30 Tue Jun 5.80 4.60 6.10 4.35 361.00
29 Mon Jun 5.65 5.60 6.25 5.45 256.00

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

Call of strike 165 is 19.7 in-of-the-money, but PE of strike 165 is 19.7 out-the-money.

CE of strike 165 has 19.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 22.00 22.00 22.00 22.00 2.00
02 Thu Jul 23.85 24.60 24.60 22.70 4.00
01 Wed Jul 21.30 21.00 22.00 21.00 3.00
30 Tue Jun 18.95 20.50 20.70 18.95 6.00
29 Mon Jun 18.30 20.65 20.65 18.30 8.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.35 2.25 2.75 2.25 699.00
02 Thu Jul 2.35 2.60 2.90 2.15 861.00
01 Wed Jul 2.85 4.60 4.60 2.75 594.00
30 Tue Jun 4.80 3.90 5.20 3.65 447.00
29 Mon Jun 4.75 4.60 5.35 4.45 587.00

State Bank (SBIN) 163 strike 163 CE charts 163 PE charts

Call of strike 163 is 21.7 in-of-the-money, but PE of strike 163 is 21.7 out-the-money.

CE of strike 163 has 21.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 15.85 0.00 0.00 0.00 0.00
02 Thu Jul 15.85 0.00 0.00 0.00 0.00
01 Wed Jul 15.85 0.00 0.00 0.00 0.00
30 Tue Jun 15.85 0.00 0.00 0.00 0.00
29 Mon Jun 15.85 0.00 0.00 0.00 0.00

PE of strike 163 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.90 2.25 2.25 1.85 17.00
02 Thu Jul 2.00 1.95 2.40 1.85 198.00
01 Wed Jul 2.35 3.40 3.45 2.30 275.00
30 Tue Jun 4.25 3.15 4.35 3.10 93.00
29 Mon Jun 4.05 4.05 4.65 3.75 88.00

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

Call of strike 160 is 24.7 in-of-the-money, but PE of strike 160 is 24.7 out-the-money.

CE of strike 160 has 24.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 26.55 27.80 27.80 26.05 9.00
02 Thu Jul 27.80 28.30 29.50 26.95 19.00
01 Wed Jul 27.15 21.70 27.40 21.55 52.00
30 Tue Jun 21.45 25.00 25.20 20.50 53.00
29 Mon Jun 22.60 25.20 25.35 21.75 52.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.65 1.45 1.90 1.45 1235.00
02 Thu Jul 1.70 1.90 2.00 1.50 1515.00
01 Wed Jul 2.00 3.25 3.25 1.90 1718.00
30 Tue Jun 3.50 3.05 3.75 2.60 1438.00
29 Mon Jun 3.50 3.40 3.95 3.30 1763.00

State Bank (SBIN) 158 strike 158 CE charts 158 PE charts

Call of strike 158 is 26.7 in-of-the-money, but PE of strike 158 is 26.7 out-the-money.

CE of strike 158 has 26.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 18.05 0.00 0.00 0.00 0.00
02 Thu Jul 18.05 0.00 0.00 0.00 0.00
01 Wed Jul 18.05 0.00 0.00 0.00 0.00
30 Tue Jun 18.05 0.00 0.00 0.00 0.00
29 Mon Jun 18.05 0.00 0.00 0.00 0.00

PE of strike 158 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 16.00 0.00 0.00 0.00 0.00
02 Thu Jul 16.00 0.00 0.00 0.00 0.00
01 Wed Jul 16.00 0.00 0.00 0.00 0.00
30 Tue Jun 16.00 0.00 0.00 0.00 0.00
29 Mon Jun 16.00 0.00 0.00 0.00 0.00

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

Call of strike 155 is 29.7 in-of-the-money, but PE of strike 155 is 29.7 out-the-money.

CE of strike 155 has 29.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 32.05 0.00 0.00 0.00 0.00
02 Thu Jul 32.05 32.05 32.05 32.05 1.00
01 Wed Jul 29.00 0.00 0.00 0.00 0.00
30 Tue Jun 29.00 29.00 29.00 29.00 1.00
29 Mon Jun 33.00 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
03 Fri Jul 1.05 1.05 1.25 1.00 128.00
02 Thu Jul 1.10 1.20 1.35 1.00 257.00
01 Wed Jul 1.35 2.35 2.35 1.30 378.00
30 Tue Jun 2.40 1.90 2.65 1.85 621.00
29 Mon Jun 2.45 2.40 2.80 2.35 360.00

State Bank (SBIN) 153 strike 153 CE charts 153 PE charts

Call of strike 153 is 31.7 in-of-the-money, but PE of strike 153 is 31.7 out-the-money.

CE of strike 153 has 31.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 20.45 0.00 0.00 0.00 0.00
02 Thu Jul 20.45 0.00 0.00 0.00 0.00
01 Wed Jul 20.45 0.00 0.00 0.00 0.00
30 Tue Jun 20.45 0.00 0.00 0.00 0.00
29 Mon Jun 20.45 0.00 0.00 0.00 0.00

PE of strike 153 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.80 1.30 1.30 0.25 6.00
02 Thu Jul 1.30 0.00 0.00 0.00 0.00
01 Wed Jul 1.30 0.00 0.00 0.00 0.00
30 Tue Jun 1.30 1.30 1.30 1.30 2.00
29 Mon Jun 13.50 0.00 0.00 0.00 0.00

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

Call of strike 150 is 34.7 in-of-the-money, but PE of strike 150 is 34.7 out-the-money.

CE of strike 150 has 34.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 35.60 36.90 36.90 35.60 24.00
02 Thu Jul 36.80 38.15 38.25 35.60 24.00
01 Wed Jul 36.10 30.00 36.40 30.00 25.00
30 Tue Jun 28.90 33.25 33.25 28.90 12.00
29 Mon Jun 31.30 32.25 32.25 29.75 21.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.80 0.65 0.90 0.65 604.00
02 Thu Jul 0.90 0.90 1.00 0.75 916.00
01 Wed Jul 1.00 1.65 1.65 0.95 1599.00
30 Tue Jun 1.75 1.55 1.85 1.30 1098.00
29 Mon Jun 1.75 1.70 2.00 1.65 1217.00

State Bank (SBIN) 148 strike 148 CE charts 148 PE charts

Call of strike 148 is 36.7 in-of-the-money, but PE of strike 148 is 36.7 out-the-money.

CE of strike 148 has 36.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 23.15 0.00 0.00 0.00 0.00
02 Thu Jul 23.15 0.00 0.00 0.00 0.00
01 Wed Jul 23.15 0.00 0.00 0.00 0.00
30 Tue Jun 23.15 0.00 0.00 0.00 0.00
29 Mon Jun 23.15 0.00 0.00 0.00 0.00

PE of strike 148 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.75 0.00 0.00 0.00 0.00
02 Thu Jul 1.75 0.00 0.00 0.00 0.00
01 Wed Jul 1.75 0.00 0.00 0.00 0.00
30 Tue Jun 1.75 0.90 1.75 0.90 3.00
29 Mon Jun 11.20 0.00 0.00 0.00 0.00

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

Call of strike 145 is 39.7 in-of-the-money, but PE of strike 145 is 39.7 out-the-money.

CE of strike 145 has 39.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 38.05 0.00 0.00 0.00 0.00
02 Thu Jul 38.05 0.00 0.00 0.00 0.00
01 Wed Jul 38.05 38.05 38.05 38.05 1.00
30 Tue Jun 35.70 0.00 0.00 0.00 0.00
29 Mon Jun 35.70 35.70 35.70 35.70 1.00

PE of strike 145 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.60 0.60 0.65 0.40 22.00
02 Thu Jul 0.60 0.60 0.70 0.55 26.00
01 Wed Jul 0.70 0.95 0.95 0.70 35.00
30 Tue Jun 1.15 1.05 1.25 0.95 23.00
29 Mon Jun 1.30 1.25 1.50 1.15 45.00

State Bank (SBIN) 143 strike 143 CE charts 143 PE charts

Call of strike 143 is 41.7 in-of-the-money, but PE of strike 143 is 41.7 out-the-money.

CE of strike 143 has 41.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 26.05 0.00 0.00 0.00 0.00
02 Thu Jul 26.05 0.00 0.00 0.00 0.00
01 Wed Jul 26.05 0.00 0.00 0.00 0.00
30 Tue Jun 26.05 0.00 0.00 0.00 0.00
29 Mon Jun 26.05 0.00 0.00 0.00 0.00

PE of strike 143 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 9.15 0.00 0.00 0.00 0.00
02 Thu Jul 9.15 0.00 0.00 0.00 0.00
01 Wed Jul 9.15 0.00 0.00 0.00 0.00
30 Tue Jun 9.15 0.00 0.00 0.00 0.00
29 Mon Jun 9.15 0.00 0.00 0.00 0.00

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

Call of strike 140 is 44.7 in-of-the-money, but PE of strike 140 is 44.7 out-the-money.

CE of strike 140 has 44.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 47.75 0.00 0.00 0.00 0.00
02 Thu Jul 47.75 47.75 47.75 47.75 2.00
01 Wed Jul 40.80 40.80 40.80 40.80 2.00
30 Tue Jun 39.85 0.00 0.00 0.00 0.00
29 Mon Jun 39.85 41.00 41.00 39.85 4.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.35 0.35 0.45 0.35 137.00
02 Thu Jul 0.45 0.35 0.45 0.35 123.00
01 Wed Jul 0.50 0.75 0.75 0.45 320.00
30 Tue Jun 0.80 0.75 0.90 0.65 180.00
29 Mon Jun 0.90 0.85 1.05 0.85 255.00

State Bank (SBIN) 138 strike 138 CE charts 138 PE charts

Call of strike 138 is 46.7 in-of-the-money, but PE of strike 138 is 46.7 out-the-money.

CE of strike 138 has 46.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 29.20 0.00 0.00 0.00 0.00
02 Thu Jul 29.20 0.00 0.00 0.00 0.00
01 Wed Jul 29.20 0.00 0.00 0.00 0.00
30 Tue Jun 29.20 0.00 0.00 0.00 0.00
29 Mon Jun 29.20 0.00 0.00 0.00 0.00

PE of strike 138 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 7.35 0.00 0.00 0.00 0.00
02 Thu Jul 7.35 0.00 0.00 0.00 0.00
01 Wed Jul 7.35 0.00 0.00 0.00 0.00
30 Tue Jun 7.35 0.00 0.00 0.00 0.00
29 Mon Jun 7.35 0.00 0.00 0.00 0.00

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

Call of strike 135 is 49.7 in-of-the-money, but PE of strike 135 is 49.7 out-the-money.

CE of strike 135 has 49.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 30.85 0.00 0.00 0.00 0.00
02 Thu Jul 30.85 0.00 0.00 0.00 0.00
01 Wed Jul 30.85 0.00 0.00 0.00 0.00
30 Tue Jun 30.85 0.00 0.00 0.00 0.00
29 Mon Jun 30.85 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
03 Fri Jul 0.30 0.50 0.50 0.30 2.00
02 Thu Jul 0.75 0.75 0.75 0.75 1.00
01 Wed Jul 0.85 0.00 0.00 0.00 0.00
30 Tue Jun 0.85 0.00 0.00 0.00 0.00
29 Mon Jun 0.85 0.00 0.00 0.00 0.00

State Bank (SBIN) 133 strike 133 CE charts 133 PE charts

Call of strike 133 is 51.7 in-of-the-money, but PE of strike 133 is 51.7 out-the-money.

CE of strike 133 has 51.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 32.60 0.00 0.00 0.00 0.00
02 Thu Jul 32.60 0.00 0.00 0.00 0.00
01 Wed Jul 32.60 0.00 0.00 0.00 0.00
30 Tue Jun 32.60 0.00 0.00 0.00 0.00
29 Mon Jun 32.60 0.00 0.00 0.00 0.00

PE of strike 133 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.00 0.00 0.00 0.00 0.00
02 Thu Jul 2.00 0.00 0.00 0.00 0.00
01 Wed Jul 2.00 0.00 0.00 0.00 0.00
30 Tue Jun 2.00 0.00 0.00 0.00 0.00
29 Mon Jun 2.00 0.00 0.00 0.00 0.00

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

Call of strike 130 is 54.7 in-of-the-money, but PE of strike 130 is 54.7 out-the-money.

CE of strike 130 has 54.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 66.45 0.00 0.00 0.00 0.00
02 Thu Jul 66.45 0.00 0.00 0.00 0.00
01 Wed Jul 66.45 0.00 0.00 0.00 0.00
30 Tue Jun 66.45 0.00 0.00 0.00 0.00
29 Mon Jun 66.45 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
03 Fri Jul 0.20 0.25 0.25 0.20 38.00
02 Thu Jul 0.25 0.25 0.30 0.25 62.00
01 Wed Jul 0.35 0.45 0.45 0.30 130.00
30 Tue Jun 0.45 0.40 0.55 0.35 53.00
29 Mon Jun 0.50 0.55 0.60 0.45 73.00

State Bank (SBIN) 128 strike 128 CE charts 128 PE charts

Call of strike 128 is 56.7 in-of-the-money, but PE of strike 128 is 56.7 out-the-money.

CE of strike 128 has 56.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 36.20 0.00 0.00 0.00 0.00
02 Thu Jul 36.20 0.00 0.00 0.00 0.00
01 Wed Jul 36.20 0.00 0.00 0.00 0.00
30 Tue Jun 36.20 0.00 0.00 0.00 0.00
29 Mon Jun 36.20 0.00 0.00 0.00 0.00

PE of strike 128 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.45 0.00 0.00 0.00 0.00
02 Thu Jul 4.45 0.00 0.00 0.00 0.00
01 Wed Jul 4.45 0.00 0.00 0.00 0.00
30 Tue Jun 4.45 0.00 0.00 0.00 0.00
29 Mon Jun 4.45 0.00 0.00 0.00 0.00

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

Call of strike 125 is 59.7 in-of-the-money, but PE of strike 125 is 59.7 out-the-money.

CE of strike 125 has 59.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 38.10 0.00 0.00 0.00 0.00
02 Thu Jul 38.10 0.00 0.00 0.00 0.00
01 Wed Jul 38.10 0.00 0.00 0.00 0.00
30 Tue Jun 38.10 0.00 0.00 0.00 0.00
29 Mon Jun 38.10 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
03 Fri Jul 3.85 0.00 0.00 0.00 0.00
02 Thu Jul 3.85 0.00 0.00 0.00 0.00
01 Wed Jul 3.85 0.00 0.00 0.00 0.00
30 Tue Jun 3.85 0.00 0.00 0.00 0.00
29 Mon Jun 3.85 0.00 0.00 0.00 0.00

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

Call of strike 120 is 64.7 in-of-the-money, but PE of strike 120 is 64.7 out-the-money.

CE of strike 120 has 64.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 74.70 0.00 0.00 0.00 0.00
02 Thu Jul 74.70 0.00 0.00 0.00 0.00
01 Wed Jul 74.70 0.00 0.00 0.00 0.00
30 Tue Jun 74.70 0.00 0.00 0.00 0.00
29 Mon Jun 74.70 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
03 Fri Jul 0.25 0.20 0.25 0.20 12.00
02 Thu Jul 0.20 0.20 0.25 0.20 8.00
01 Wed Jul 0.30 0.25 0.30 0.25 72.00
30 Tue Jun 0.30 0.25 0.30 0.25 4.00
29 Mon Jun 0.30 0.30 0.30 0.25 43.00

State Bank (SBIN) 110 strike 110 CE charts 110 PE charts

Call of strike 110 is 74.7 in-of-the-money, but PE of strike 110 is 74.7 out-the-money.

CE of strike 110 has 74.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 83.45 0.00 0.00 0.00 0.00
02 Thu Jul 83.45 0.00 0.00 0.00 0.00
01 Wed Jul 83.45 0.00 0.00 0.00 0.00
30 Tue Jun 83.45 0.00 0.00 0.00 0.00
29 Mon Jun 83.45 0.00 0.00 0.00 0.00

PE of strike 110 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.15 0.15 0.15 0.15 3.00
02 Thu Jul 0.15 0.15 0.15 0.15 3.00
01 Wed Jul 0.15 0.20 0.20 0.15 10.00
30 Tue Jun 0.25 0.20 0.25 0.20 18.00
29 Mon Jun 0.25 0.20 0.30 0.15 82.00

State Bank (SBIN) 100 strike 100 CE charts 100 PE charts

Call of strike 100 is 84.7 in-of-the-money, but PE of strike 100 is 84.7 out-the-money.

CE of strike 100 has 84.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 92.55 0.00 0.00 0.00 0.00
02 Thu Jul 92.55 0.00 0.00 0.00 0.00
01 Wed Jul 92.55 0.00 0.00 0.00 0.00
30 Tue Jun 92.55 0.00 0.00 0.00 0.00
29 Mon Jun 92.55 0.00 0.00 0.00 0.00

PE of strike 100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.15 0.10 0.15 0.10 16.00
02 Thu Jul 0.15 0.15 0.15 0.15 70.00
01 Wed Jul 0.20 0.15 0.20 0.15 18.00
30 Tue Jun 0.20 0.15 0.20 0.15 70.00
29 Mon Jun 0.20 0.15 0.25 0.10 126.00