BullFO

State Bank (SBIN) 180 call [CE] price option chart analysis

State Bank of India (SBIN) 180 CE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
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
15 Tue Sep 200.15 199.90 201.00 197.10 517.628 lakhs
14 Mon Sep 198.50 205.90 206.20 197.35 636.067 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 187.2, but if it comes above 187.2, then a intra day buy could be more profitable.
If you take a sell trade below 187.2, then use 187.2 as stoploss and 173.4 as target. However if you take a buy trade in stock , then use 187.2 as stoploss and 198.65 as target.

  • Price action analysis of SBIN based on a short 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 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) 180 call [CE] price option chart analysis 29 Thu Oct 2020 expiry

SBIN call of strike 180 is trading at 10.40 on 25 Fri Sep and it has an open interest of 12600000 and total traded volume is 11034000000

Date (CE) call Price Open High Low Open Interest
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
22 Tue Sep 14.30 15.30 15.55 12.35 525.00
21 Mon Sep 14.65 18.80 19.00 14.20 171.00
18 Fri Sep 19.60 21.90 22.30 17.80 68.00
17 Thu Sep 22.40 23.00 23.70 21.90 14.00
16 Wed Sep 24.45 24.65 24.90 23.20 19.00
15 Tue Sep 26.20 24.00 26.20 24.00 10.00
14 Mon Sep 29.35 28.90 29.35 28.90 2.00
 chart State Bank (SBIN) 180 call [CE]  price option chart analysis

The underlying equity is trading at 182.20 which means that call of strike 180 is ITM call option (in the money)

There is an intrinsic value of 2.2 in this call option

Lot size of SBIN State Bank of India is 3000

Total traded contracts are 4,200
Total Open Interest for call (CE) of strike 180 is 12,600,000

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 200 with open interest of 4510.00
  • 180 with open interest of 4200.00
  • 190 with open interest of 4136.00
  • 210 with open interest of 2864.00
  • 185 with open interest of 1972.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 170 with open interest of 3506.00
  • 160 with open interest of 2407.00
  • 180 with open interest of 2218.00
  • 175 with open interest of 1652.00
  • 165 with open interest of 1336.00

SBIN (CE) call of strike 180 of expiry 29 Oct is trading at 10.40 on 25 Fri Sep, and it has an open interest of 12600000 and total traded volume is 11034000000 while call of strike 200 and put of strike 170 have maximum open interest.

Click here for SBIN 200 Call price

Click here for SBIN 170 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 2.8 out-of-the-money, but PE of strike 185 is 2.8 in-the-money.

CE of strike 185 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 11.60 12.50 12.70 9.95 1194.00
21 Mon Sep 12.00 15.75 15.90 11.50 221.00

Intrinsic value in this PE of strike 185 is of 2.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 9.30 10.20 12.65 8.25 1274.00
21 Mon Sep 10.15 7.55 11.00 7.30 404.00

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

Call of strike 190 is 7.8 out-of-the-money, but PE of strike 190 is 7.8 in-the-money.

CE of strike 190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 9.35 9.35 10.20 7.95 2094.00
21 Mon Sep 9.85 13.30 13.75 9.40 1357.00

Intrinsic value in this PE of strike 190 is of 7.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 11.90 12.65 15.50 10.75 885.00
21 Mon Sep 12.90 9.20 13.90 9.20 1176.00

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

Call of strike 195 is 12.8 out-of-the-money, but PE of strike 195 is 12.8 in-the-money.

CE of strike 195 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 7.50 8.10 8.20 6.40 782.00
21 Mon Sep 7.90 11.10 11.55 7.60 610.00

Intrinsic value in this PE of strike 195 is of 12.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 14.85 15.60 18.70 13.65 261.00
21 Mon Sep 16.00 11.70 17.00 11.70 204.00

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

Call of strike 200 is 17.8 out-of-the-money, but PE of strike 200 is 17.8 in-the-money.

CE of strike 200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 5.95 6.45 6.55 5.20 2723.00
21 Mon Sep 6.45 9.20 9.50 6.15 2189.00

Intrinsic value in this PE of strike 200 is of 17.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 18.60 19.75 22.50 17.10 206.00
21 Mon Sep 19.20 15.00 20.65 15.00 241.00

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

Call of strike 205 is 22.8 out-of-the-money, but PE of strike 205 is 22.8 in-the-money.

CE of strike 205 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 4.65 6.00 6.00 4.05 620.00
21 Mon Sep 5.20 7.50 7.70 4.90 515.00

Intrinsic value in this PE of strike 205 is of 22.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 22.35 27.50 27.50 21.10 131.00
21 Mon Sep 23.20 18.25 24.50 18.25 38.00

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

Call of strike 210 is 27.8 out-of-the-money, but PE of strike 210 is 27.8 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 3.70 3.95 4.05 3.20 1201.00
21 Mon Sep 4.10 6.25 6.25 3.95 1264.00

Intrinsic value in this PE of strike 210 is of 27.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 28.00 26.60 30.20 24.95 50.00
21 Mon Sep 27.10 22.50 28.25 22.35 78.00

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

Call of strike 215 is 32.8 out-of-the-money, but PE of strike 215 is 32.8 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 2.90 2.75 3.80 2.50 481.00
21 Mon Sep 3.25 5.00 5.05 3.15 320.00

Intrinsic value in this PE of strike 215 is of 32.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 28.30 29.80 29.80 28.10 5.00
21 Mon Sep 28.80 26.30 28.80 25.75 8.00

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

Call of strike 220 is 37.8 out-of-the-money, but PE of strike 220 is 37.8 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 2.30 2.60 2.70 2.05 972.00
21 Mon Sep 2.60 4.00 4.10 2.50 1461.00

Intrinsic value in this PE of strike 220 is of 37.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 34.00 35.80 38.50 32.85 33.00
21 Mon Sep 35.80 30.80 38.20 30.35 24.00

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

Call of strike 225 is 42.8 out-of-the-money, but PE of strike 225 is 42.8 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.90 6.00 6.00 1.35 254.00
21 Mon Sep 2.15 2.85 3.05 2.05 259.00

Intrinsic value in this PE of strike 225 is of 42.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 40.10 42.95 42.95 38.90 5.00
21 Mon Sep 35.00 35.00 35.00 35.00 1.00

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

Call of strike 230 is 47.8 out-of-the-money, but PE of strike 230 is 47.8 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.70 1.80 1.95 1.40 357.00
21 Mon Sep 1.80 2.60 2.95 1.75 440.00

Intrinsic value in this PE of strike 230 is of 47.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 42.75 44.50 44.55 42.25 63.00
21 Mon Sep 44.50 38.85 45.00 38.85 9.00

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

Call of strike 235 is 52.8 out-of-the-money, but PE of strike 235 is 52.8 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.45 1.50 1.55 1.30 36.00
21 Mon Sep 1.60 1.80 2.00 1.30 60.00

Intrinsic value in this PE of strike 235 is of 52.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 47.45 52.70 52.70 47.45 9.00
21 Mon Sep 50.85 45.50 50.85 42.85 25.00

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

Call of strike 240 is 57.8 out-of-the-money, but PE of strike 240 is 57.8 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.30 1.10 1.50 1.00 309.00
21 Mon Sep 1.40 1.65 1.90 1.30 185.00

Intrinsic value in this PE of strike 240 is of 57.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 52.10 54.00 58.00 52.10 8.00
21 Mon Sep 53.50 51.30 53.50 51.30 2.00

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

Call of strike 245 is 62.8 out-of-the-money, but PE of strike 245 is 62.8 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.20 1.20 1.25 1.10 10.00
21 Mon Sep 1.35 1.65 1.65 1.35 20.00

Intrinsic value in this PE of strike 245 is of 62.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 35.40 0.00 0.00 0.00 0.00
21 Mon Sep 35.40 0.00 0.00 0.00 0.00

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

Call of strike 250 is 67.8 out-of-the-money, but PE of strike 250 is 67.8 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.00 1.15 1.15 0.90 138.00
21 Mon Sep 1.10 1.50 1.50 1.05 170.00

Intrinsic value in this PE of strike 250 is of 67.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 59.00 0.00 0.00 0.00 0.00
21 Mon Sep 59.00 59.00 59.00 59.00 1.00

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

Call of strike 255 is 72.8 out-of-the-money, but PE of strike 255 is 72.8 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 1.30 0.00 0.00 0.00 0.00
21 Mon Sep 1.30 1.30 1.30 1.30 1.00

Intrinsic value in this PE of strike 255 is of 72.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 69.90 0.00 0.00 0.00 0.00
21 Mon 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 77.8 out-of-the-money, but PE of strike 260 is 77.8 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 0.80 0.90 0.90 0.70 43.00
21 Mon Sep 0.90 2.00 2.00 0.85 70.00

Intrinsic value in this PE of strike 260 is of 77.8 rupees.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 72.75 72.75 72.75 72.75 1.00
21 Mon Sep 73.00 68.50 73.00 68.50 4.00

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

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

Call of strike 180 is 2.2 in-of-the-money, but PE of strike 180 is 2.2 out-the-money.

CE of strike 180 has 2.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 14.30 15.30 15.55 12.35 525.00
21 Mon Sep 14.65 18.80 19.00 14.20 171.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 7.05 8.05 9.95 6.25 1488.00
21 Mon Sep 7.90 5.45 8.80 5.45 915.00

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

Call of strike 175 is 7.2 in-of-the-money, but PE of strike 175 is 7.2 out-the-money.

CE of strike 175 has 7.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 15.00 17.05 17.05 15.00 7.00
21 Mon Sep 19.00 20.00 20.50 16.90 11.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 5.40 6.10 7.70 4.70 498.00
21 Mon Sep 6.05 4.30 6.45 3.90 394.00

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

Call of strike 170 is 12.2 in-of-the-money, but PE of strike 170 is 12.2 out-the-money.

CE of strike 170 has 12.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 20.45 20.30 22.10 18.05 71.00
21 Mon Sep 21.35 25.75 26.00 20.15 41.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 3.85 4.55 5.90 3.45 949.00
21 Mon Sep 4.55 3.00 5.00 2.90 698.00

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

Call of strike 165 is 17.2 in-of-the-money, but PE of strike 165 is 17.2 out-the-money.

CE of strike 165 has 17.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 33.35 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 2.80 3.20 4.25 2.50 371.00
21 Mon Sep 3.25 2.25 3.50 2.10 159.00

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

Call of strike 160 is 22.2 in-of-the-money, but PE of strike 160 is 22.2 out-the-money.

CE of strike 160 has 22.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 28.50 26.00 30.70 26.00 9.00
21 Mon Sep 30.40 30.90 30.90 28.00 5.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 1.95 2.45 3.25 1.80 748.00
21 Mon Sep 2.45 1.40 2.65 1.35 262.00

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

Call of strike 155 is 27.2 in-of-the-money, but PE of strike 155 is 27.2 out-the-money.

CE of strike 155 has 27.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 40.00 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 1.20 1.20 1.20 1.20 2.00
21 Mon Sep 1.30 1.00 1.30 1.00 4.00

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

Call of strike 150 is 32.2 in-of-the-money, but PE of strike 150 is 32.2 out-the-money.

CE of strike 150 has 32.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 35.00 35.00 35.00 35.00 1.00
21 Mon Sep 44.00 44.00 44.00 44.00 2.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
22 Tue Sep 1.10 1.45 1.90 1.00 161.00
21 Mon Sep 1.35 0.95 1.40 0.75 72.00

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

Call of strike 145 is 37.2 in-of-the-money, but PE of strike 145 is 37.2 out-the-money.

CE of strike 145 has 37.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 47.45 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 4.25 0.00 0.00 0.00 0.00
21 Mon 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 42.2 in-of-the-money, but PE of strike 140 is 42.2 out-the-money.

CE of strike 140 has 42.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 51.45 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 3.30 0.00 0.00 0.00 0.00
21 Mon 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 47.2 in-of-the-money, but PE of strike 135 is 47.2 out-the-money.

CE of strike 135 has 47.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 55.60 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 2.50 0.00 0.00 0.00 0.00
21 Mon 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 52.2 in-of-the-money, but PE of strike 130 is 52.2 out-the-money.

CE of strike 130 has 52.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 59.90 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 0.10 0.10 0.10 0.10 1.00
21 Mon Sep 0.60 0.00 0.00 0.00 0.00

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

Call of strike 125 is 57.2 in-of-the-money, but PE of strike 125 is 57.2 out-the-money.

CE of strike 125 has 57.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 64.30 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 1.35 0.00 0.00 0.00 0.00
21 Mon 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 62.2 in-of-the-money, but PE of strike 120 is 62.2 out-the-money.

CE of strike 120 has 62.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 68.85 0.00 0.00 0.00 0.00
21 Mon 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
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
22 Tue Sep 0.95 0.00 0.00 0.00 0.00
21 Mon 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 67.2 in-of-the-money, but PE of strike 115 is 67.2 out-the-money.

CE of strike 115 has 67.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
22 Tue Sep 73.50 0.00 0.00 0.00 0.00
21 Mon 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
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