BullFO

State Bank (SBIN) 180 put [PE] price option chart analysis

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

Date Close Open High Low Volume
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
11 Fri Sep 202.70 198.55 203.85 197.00 484.881 lakhs
10 Thu Sep 198.15 197.70 201.45 195.20 677.902 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 191.5, but if it comes above 191.5, then a intra day buy could be more profitable.
If you take a sell trade below 191.5, then use 191.5 as stoploss and 178.1 as target. However if you take a buy trade in stock , then use 191.5 as stoploss and 202.75 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 put [PE] price option chart analysis 24 Thu Sep 2020 expiry

SBIN put of strike 180 is trading at 0.65 on 23 Wed Sep and it has an open interest of 20334000 and total traded volume is 11007000000

Date (PE) put Price Open High Low Open Interest
23 Wed Sep 0.65 0.70 1.65 0.40 6778.00
22 Tue Sep 0.95 1.80 3.00 0.70 10358.00
21 Mon Sep 1.55 0.75 1.95 0.60 5829.00
18 Fri Sep 1.00 0.85 1.50 0.65 3658.00
17 Thu Sep 1.00 1.20 1.30 0.80 1621.00
16 Wed Sep 0.95 0.90 1.25 0.85 1479.00
15 Tue Sep 0.90 1.40 1.40 0.80 1638.00
14 Mon Sep 1.30 0.75 1.45 0.70 2668.00
11 Fri Sep 1.00 1.60 1.75 0.80 3059.00
10 Thu Sep 1.60 1.60 2.15 1.30 3139.00
 chart State Bank (SBIN) 180 put [PE]  price option chart analysis

The underlying equity is trading at 183.80 which means that put of strike 180 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 6,778
Total Open Interest for put (PE) of strike 180 is 20,334,000

Analysis SBIN 180 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

  • 190 with open interest of 24001.00
  • 185 with open interest of 12500.00
  • 195 with open interest of 6890.00
  • 200 with open interest of 4278.00
  • 210 with open interest of 2501.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 180 with open interest of 6778.00
  • 185 with open interest of 3083.00
  • 175 with open interest of 1190.00
  • 190 with open interest of 977.00
  • 170 with open interest of 823.00

SBIN (PE) put of strike 180 of expiry 24 Sep is trading at 0.65 on 23 Wed Sep, and it has an open interest of 20334000 and total traded volume is 11007000000 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) 185 strike 185 CE charts 185 PE charts

Call of strike 185 is 1.2 out-of-the-money, but PE of strike 185 is 1.2 in-the-money.

CE of strike 185 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 1.45 5.00 5.00 0.65 12500.00
22 Tue Sep 3.55 4.50 5.35 2.15 6792.00
21 Mon Sep 4.20 9.40 9.75 3.45 2009.00
18 Fri Sep 9.40 13.35 13.60 7.85 92.00
17 Thu Sep 12.85 14.00 14.80 12.50 27.00

Intrinsic value in this PE of strike 185 is of 1.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 2.35 1.85 4.90 1.20 3083.00
22 Tue Sep 2.25 3.00 5.75 1.65 7968.00
21 Mon Sep 3.20 1.40 4.10 1.20 5772.00
18 Fri Sep 1.65 1.50 2.75 1.10 3970.00
17 Thu Sep 1.65 2.05 2.05 1.40 1719.00

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

Call of strike 190 is 6.2 out-of-the-money, but PE of strike 190 is 6.2 in-the-money.

CE of strike 190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.50 1.75 2.05 0.25 24001.00
22 Tue Sep 1.55 1.90 2.45 1.05 21161.00
21 Mon Sep 2.10 5.90 6.25 1.80 9214.00
18 Fri Sep 5.95 9.25 9.65 4.80 2858.00
17 Thu Sep 9.00 9.05 10.90 8.65 747.00

Intrinsic value in this PE of strike 190 is of 6.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 6.30 3.70 9.30 3.35 977.00
22 Tue Sep 5.00 5.50 9.60 3.80 2246.00
21 Mon Sep 6.05 3.05 7.25 2.45 6968.00
18 Fri Sep 3.15 2.75 4.85 1.85 7388.00
17 Thu Sep 2.75 2.95 3.20 2.30 3520.00

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

Call of strike 195 is 11.2 out-of-the-money, but PE of strike 195 is 11.2 in-the-money.

CE of strike 195 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.20 0.90 0.90 0.15 6890.00
22 Tue Sep 0.75 1.10 1.15 0.55 16986.00
21 Mon Sep 1.10 3.90 3.90 0.95 11632.00
18 Fri Sep 3.55 6.40 6.70 2.85 7011.00
17 Thu Sep 6.00 7.10 7.60 5.75 2137.00

Intrinsic value in this PE of strike 195 is of 11.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 10.95 8.25 14.15 7.90 350.00
22 Tue Sep 9.20 9.10 14.00 7.50 468.00
21 Mon Sep 9.95 5.25 11.60 4.60 1874.00
18 Fri Sep 5.65 4.55 7.95 3.50 5771.00
17 Thu Sep 4.75 4.70 5.40 3.80 4655.00

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

Call of strike 200 is 16.2 out-of-the-money, but PE of strike 200 is 16.2 in-the-money.

CE of strike 200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.15 0.45 0.50 0.10 4278.00
22 Tue Sep 0.45 0.60 0.65 0.40 13860.00
21 Mon Sep 0.75 2.00 2.00 0.60 23386.00
18 Fri Sep 2.10 4.10 4.10 1.70 15809.00
17 Thu Sep 4.00 5.50 5.55 3.85 7158.00

Intrinsic value in this PE of strike 200 is of 16.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 15.90 12.60 19.20 12.40 435.00
22 Tue Sep 14.10 14.30 18.65 12.00 634.00
21 Mon Sep 14.60 8.85 16.00 8.10 1358.00
18 Fri Sep 9.30 7.10 11.75 6.10 3001.00
17 Thu Sep 7.70 7.65 8.30 6.30 2273.00

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

Call of strike 205 is 21.2 out-of-the-money, but PE of strike 205 is 21.2 in-the-money.

CE of strike 205 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.15 0.30 0.35 0.10 1305.00
22 Tue Sep 0.30 0.40 0.45 0.25 3225.00
21 Mon Sep 0.55 1.00 1.30 0.50 8545.00
18 Fri Sep 1.35 2.80 2.80 1.05 8118.00
17 Thu Sep 2.65 3.00 3.35 2.55 3499.00

Intrinsic value in this PE of strike 205 is of 21.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 20.70 17.75 24.10 17.30 96.00
22 Tue Sep 19.05 20.00 23.45 16.70 242.00
21 Mon Sep 19.45 13.00 20.65 13.00 275.00
18 Fri Sep 13.45 10.60 15.90 9.70 506.00
17 Thu Sep 11.35 11.15 12.00 9.95 364.00

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

Call of strike 210 is 26.2 out-of-the-money, but PE of strike 210 is 26.2 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.10 0.25 0.25 0.05 2501.00
22 Tue Sep 0.25 0.40 0.40 0.20 3558.00
21 Mon Sep 0.45 0.80 0.85 0.40 8251.00
18 Fri Sep 1.00 1.80 1.90 0.70 17079.00
17 Thu Sep 1.85 2.30 2.40 1.80 6162.00

Intrinsic value in this PE of strike 210 is of 26.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 26.10 22.75 29.25 22.75 223.00
22 Tue Sep 23.30 25.05 28.55 21.85 200.00
21 Mon Sep 24.70 17.40 25.55 17.40 366.00
18 Fri Sep 17.95 14.80 20.70 13.80 393.00
17 Thu Sep 15.55 15.35 16.15 13.70 222.00

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

Call of strike 215 is 31.2 out-of-the-money, but PE of strike 215 is 31.2 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.10 0.10 0.20 0.05 1130.00
22 Tue Sep 0.20 0.25 0.35 0.15 2067.00
21 Mon Sep 0.35 0.60 0.75 0.30 2997.00
18 Fri Sep 0.80 1.65 1.65 0.60 4717.00
17 Thu Sep 1.40 1.80 1.85 1.25 2714.00

Intrinsic value in this PE of strike 215 is of 31.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 30.95 27.00 34.00 27.00 110.00
22 Tue Sep 28.00 29.45 33.35 27.60 102.00
21 Mon Sep 29.60 6.30 30.25 6.30 141.00
18 Fri Sep 22.90 19.55 25.30 18.50 177.00
17 Thu Sep 20.20 19.80 20.65 18.70 103.00

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

Call of strike 220 is 36.2 out-of-the-money, but PE of strike 220 is 36.2 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.10 0.15 0.05 1833.00
22 Tue Sep 0.15 0.30 0.30 0.10 2201.00
21 Mon Sep 0.35 0.60 0.60 0.25 4495.00
18 Fri Sep 0.60 1.00 1.05 0.45 7519.00
17 Thu Sep 1.05 1.25 1.35 1.00 6377.00

Intrinsic value in this PE of strike 220 is of 36.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 35.95 32.00 39.15 32.00 279.00
22 Tue Sep 33.75 38.00 38.60 32.50 98.00
21 Mon Sep 34.20 27.90 35.00 27.75 138.00
18 Fri Sep 27.80 23.70 31.00 23.05 146.00
17 Thu Sep 24.55 23.75 25.15 23.05 27.00

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

Call of strike 225 is 41.2 out-of-the-money, but PE of strike 225 is 41.2 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.10 0.10 0.15 0.05 531.00
22 Tue Sep 0.15 0.25 0.25 0.10 538.00
21 Mon Sep 0.30 0.35 0.35 0.20 954.00
18 Fri Sep 0.50 0.80 0.80 0.35 1559.00
17 Thu Sep 0.80 1.15 1.15 0.75 1277.00

Intrinsic value in this PE of strike 225 is of 41.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 40.60 40.25 44.05 39.00 30.00
22 Tue Sep 38.50 38.25 45.10 38.25 38.00
21 Mon Sep 39.80 32.30 40.10 32.30 34.00
18 Fri Sep 32.25 29.50 35.10 29.20 19.00
17 Thu Sep 29.80 28.35 29.80 28.10 8.00

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

Call of strike 230 is 46.2 out-of-the-money, but PE of strike 230 is 46.2 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.10 0.10 0.05 1210.00
22 Tue Sep 0.10 0.15 0.20 0.10 837.00
21 Mon Sep 0.30 0.30 0.30 0.15 2668.00
18 Fri Sep 0.40 0.50 0.65 0.30 4255.00
17 Thu Sep 0.60 0.70 0.75 0.55 3524.00

Intrinsic value in this PE of strike 230 is of 46.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 45.75 43.50 48.65 43.50 84.00
22 Tue Sep 43.50 44.00 47.85 41.90 95.00
21 Mon Sep 43.95 37.40 45.30 37.20 67.00
18 Fri Sep 38.00 34.50 39.95 34.00 297.00
17 Thu Sep 34.40 33.50 34.55 32.70 13.00

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

Call of strike 235 is 51.2 out-of-the-money, but PE of strike 235 is 51.2 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.10 0.05 162.00
22 Tue Sep 0.10 0.15 0.15 0.05 336.00
21 Mon Sep 0.20 0.20 0.25 0.15 330.00
18 Fri Sep 0.30 0.45 0.45 0.20 893.00
17 Thu Sep 0.50 0.55 0.60 0.45 627.00

Intrinsic value in this PE of strike 235 is of 51.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 50.95 47.55 53.05 47.55 32.00
22 Tue Sep 50.25 50.05 50.25 47.80 13.00
21 Mon Sep 48.55 43.80 51.00 42.50 37.00
18 Fri Sep 42.50 38.50 44.95 38.50 49.00
17 Thu Sep 36.55 0.00 0.00 0.00 0.00

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

Call of strike 240 is 56.2 out-of-the-money, but PE of strike 240 is 56.2 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.10 0.05 562.00
22 Tue Sep 0.10 0.15 0.15 0.05 730.00
21 Mon Sep 0.20 0.20 0.20 0.15 815.00
18 Fri Sep 0.25 0.35 0.40 0.20 1228.00
17 Thu Sep 0.40 0.45 0.45 0.35 1687.00

Intrinsic value in this PE of strike 240 is of 56.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 57.50 54.35 59.00 54.35 9.00
22 Tue Sep 54.00 58.00 58.00 52.20 11.00
21 Mon Sep 54.90 48.45 54.90 47.90 13.00
18 Fri Sep 50.05 44.15 50.05 43.20 11.00
17 Thu Sep 44.00 43.50 44.15 42.40 5.00

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

Call of strike 245 is 61.2 out-of-the-money, but PE of strike 245 is 61.2 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.05 0.05 54.00
22 Tue Sep 0.05 0.10 0.10 0.05 161.00
21 Mon Sep 0.15 0.25 0.25 0.10 162.00
18 Fri Sep 0.20 0.30 0.30 0.15 398.00
17 Thu Sep 0.35 0.40 0.40 0.30 158.00

Intrinsic value in this PE of strike 245 is of 61.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 61.65 61.65 61.65 61.65 1.00
22 Tue Sep 55.10 0.00 0.00 0.00 0.00
21 Mon Sep 55.10 54.15 55.10 54.15 2.00
18 Fri Sep 52.75 52.40 55.00 52.40 4.00
17 Thu Sep 49.50 49.50 49.50 48.75 9.00

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

Call of strike 250 is 66.2 out-of-the-money, but PE of strike 250 is 66.2 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.05 0.05 822.00
22 Tue Sep 0.05 0.10 0.10 0.05 538.00
21 Mon Sep 0.15 0.15 0.15 0.10 521.00
18 Fri Sep 0.20 0.30 0.30 0.15 885.00
17 Thu Sep 0.30 0.30 0.35 0.25 794.00

Intrinsic value in this PE of strike 250 is of 66.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 67.15 64.50 67.15 64.50 2.00
22 Tue Sep 69.55 66.00 69.55 62.00 5.00
21 Mon Sep 59.55 60.80 60.80 57.90 7.00
18 Fri Sep 54.00 54.00 54.00 54.00 1.00
17 Thu Sep 52.95 52.95 52.95 52.95 1.00

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

Call of strike 255 is 71.2 out-of-the-money, but PE of strike 255 is 71.2 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.05 0.05 93.00
22 Tue Sep 0.05 0.05 0.10 0.05 14.00
21 Mon Sep 0.10 0.10 0.10 0.05 52.00
18 Fri Sep 0.15 0.25 0.25 0.10 92.00
17 Thu Sep 0.25 0.20 0.25 0.20 43.00

Intrinsic value in this PE of strike 255 is of 71.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 71.40 0.00 0.00 0.00 0.00
22 Tue Sep 71.40 0.00 0.00 0.00 0.00
21 Mon Sep 71.40 0.00 0.00 0.00 0.00
18 Fri Sep 71.40 0.00 0.00 0.00 0.00
17 Thu Sep 71.40 0.00 0.00 0.00 0.00

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

Call of strike 260 is 76.2 out-of-the-money, but PE of strike 260 is 76.2 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.10 0.05 177.00
22 Tue Sep 0.05 0.10 0.10 0.05 166.00
21 Mon Sep 0.10 0.10 0.15 0.05 257.00
18 Fri Sep 0.15 0.15 0.20 0.05 515.00
17 Thu Sep 0.15 0.15 0.20 0.15 298.00

Intrinsic value in this PE of strike 260 is of 76.2 rupees.

Date PE Premium Open High Low Open Interest
23 Wed Sep 67.00 0.00 0.00 0.00 0.00
22 Tue Sep 67.00 0.00 0.00 0.00 0.00
21 Mon Sep 67.00 0.00 0.00 0.00 0.00
18 Fri Sep 67.00 65.00 67.00 65.00 2.00
17 Thu Sep 59.65 0.00 0.00 0.00 0.00

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 3.8 in-of-the-money, but PE of strike 180 is 3.8 out-the-money.

CE of strike 180 has 3.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 4.60 8.80 8.80 2.45 1044.00
22 Tue Sep 7.20 7.85 9.10 4.40 953.00
21 Mon Sep 7.60 13.80 13.80 6.25 408.00
18 Fri Sep 13.80 18.15 18.35 11.85 52.00
17 Thu Sep 17.15 18.50 18.70 17.05 28.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Wed Sep 0.65 0.70 1.65 0.40 6778.00
22 Tue Sep 0.95 1.80 3.00 0.70 10358.00
21 Mon Sep 1.55 0.75 1.95 0.60 5829.00
18 Fri Sep 1.00 0.85 1.50 0.65 3658.00
17 Thu Sep 1.00 1.20 1.30 0.80 1621.00

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

Call of strike 175 is 8.8 in-of-the-money, but PE of strike 175 is 8.8 out-the-money.

CE of strike 175 has 8.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 8.90 12.40 12.40 6.50 19.00
22 Tue Sep 11.90 11.50 13.00 8.20 22.00
21 Mon Sep 11.50 17.50 17.50 11.50 9.00
18 Fri Sep 16.85 18.10 18.10 16.85 29.00
17 Thu Sep 22.05 22.05 22.05 22.05 1.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Wed Sep 0.20 0.20 0.45 0.10 1190.00
22 Tue Sep 0.35 0.90 1.45 0.25 3436.00
21 Mon Sep 0.75 0.40 0.85 0.25 1409.00
18 Fri Sep 0.50 0.50 0.80 0.30 1014.00
17 Thu Sep 0.55 0.85 0.90 0.45 254.00

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

Call of strike 170 is 13.8 in-of-the-money, but PE of strike 170 is 13.8 out-the-money.

CE of strike 170 has 13.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 14.15 18.90 18.90 12.60 8.00
22 Tue Sep 15.20 16.30 18.00 13.60 39.00
21 Mon Sep 16.40 22.20 22.20 15.00 32.00
18 Fri Sep 22.50 26.35 27.65 21.50 15.00
17 Thu Sep 26.40 28.05 28.05 26.40 25.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Wed Sep 0.10 0.10 0.15 0.05 823.00
22 Tue Sep 0.20 0.40 0.80 0.15 2661.00
21 Mon Sep 0.40 0.20 0.50 0.10 1652.00
18 Fri Sep 0.30 0.30 0.45 0.20 1149.00
17 Thu Sep 0.35 0.45 0.50 0.30 413.00

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

Call of strike 165 is 18.8 in-of-the-money, but PE of strike 165 is 18.8 out-the-money.

CE of strike 165 has 18.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 33.05 0.00 0.00 0.00 0.00
22 Tue Sep 33.05 0.00 0.00 0.00 0.00
21 Mon Sep 33.05 0.00 0.00 0.00 0.00
18 Fri Sep 33.05 0.00 0.00 0.00 0.00
17 Thu Sep 33.05 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
23 Wed Sep 0.05 0.10 0.10 0.05 90.00
22 Tue Sep 0.15 0.25 0.45 0.10 202.00
21 Mon Sep 0.20 0.10 0.25 0.10 185.00
18 Fri Sep 0.25 0.15 0.30 0.10 212.00
17 Thu Sep 0.15 0.25 0.35 0.15 45.00

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

Call of strike 160 is 23.8 in-of-the-money, but PE of strike 160 is 23.8 out-the-money.

CE of strike 160 has 23.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 22.40 22.40 22.40 22.40 1.00
22 Tue Sep 25.15 22.50 25.15 19.75 4.00
21 Mon Sep 25.00 30.20 30.20 25.00 2.00
18 Fri Sep 31.90 32.15 32.15 31.45 5.00
17 Thu Sep 38.60 0.00 0.00 0.00 0.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.10 0.10 0.05 145.00
22 Tue Sep 0.15 0.10 0.25 0.10 351.00
21 Mon Sep 0.10 0.10 0.15 0.05 143.00
18 Fri Sep 0.20 0.15 0.20 0.05 208.00
17 Thu Sep 0.10 0.15 0.20 0.05 93.00

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

Call of strike 155 is 28.8 in-of-the-money, but PE of strike 155 is 28.8 out-the-money.

CE of strike 155 has 28.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 50.00 0.00 0.00 0.00 0.00
22 Tue Sep 50.00 0.00 0.00 0.00 0.00
21 Mon Sep 50.00 0.00 0.00 0.00 0.00
18 Fri Sep 50.00 0.00 0.00 0.00 0.00
17 Thu Sep 50.00 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
23 Wed Sep 0.05 0.05 0.05 0.05 8.00
22 Tue Sep 0.10 0.95 0.95 0.10 28.00
21 Mon Sep 0.10 0.10 0.10 0.10 15.00
18 Fri Sep 0.10 0.10 0.10 0.10 15.00
17 Thu Sep 0.10 0.10 0.10 0.10 1.00

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

Call of strike 150 is 33.8 in-of-the-money, but PE of strike 150 is 33.8 out-the-money.

CE of strike 150 has 33.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 35.85 0.00 0.00 0.00 0.00
22 Tue Sep 35.85 35.85 35.85 35.85 2.00
21 Mon Sep 48.10 0.00 0.00 0.00 0.00
18 Fri Sep 48.10 0.00 0.00 0.00 0.00
17 Thu Sep 48.10 0.00 0.00 0.00 0.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Wed Sep 0.05 0.05 0.05 0.05 9.00
22 Tue Sep 0.05 0.10 0.15 0.05 33.00
21 Mon Sep 0.10 0.10 0.15 0.05 98.00
18 Fri Sep 0.15 0.05 0.15 0.05 238.00
17 Thu Sep 0.05 0.05 0.10 0.05 46.00

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

Call of strike 145 is 38.8 in-of-the-money, but PE of strike 145 is 38.8 out-the-money.

CE of strike 145 has 38.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 46.80 0.00 0.00 0.00 0.00
22 Tue Sep 46.80 0.00 0.00 0.00 0.00
21 Mon Sep 46.80 0.00 0.00 0.00 0.00
18 Fri Sep 46.80 0.00 0.00 0.00 0.00
17 Thu Sep 46.80 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
23 Wed Sep 0.05 0.00 0.00 0.00 0.00
22 Tue Sep 0.05 0.00 0.00 0.00 0.00
21 Mon Sep 0.05 0.10 0.10 0.05 8.00
18 Fri Sep 0.05 0.10 0.10 0.05 7.00
17 Thu Sep 0.10 0.00 0.00 0.00 0.00

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

Call of strike 140 is 43.8 in-of-the-money, but PE of strike 140 is 43.8 out-the-money.

CE of strike 140 has 43.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 46.50 0.00 0.00 0.00 0.00
22 Tue Sep 46.50 0.00 0.00 0.00 0.00
21 Mon Sep 46.50 0.00 0.00 0.00 0.00
18 Fri Sep 46.50 0.00 0.00 0.00 0.00
17 Thu Sep 46.50 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
23 Wed Sep 0.05 0.05 0.05 0.05 1.00
22 Tue Sep 0.05 0.00 0.00 0.00 0.00
21 Mon Sep 0.05 0.05 0.05 0.05 1.00
18 Fri Sep 0.10 0.05 0.10 0.05 5.00
17 Thu Sep 0.05 0.00 0.00 0.00 0.00

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

Call of strike 135 is 48.8 in-of-the-money, but PE of strike 135 is 48.8 out-the-money.

CE of strike 135 has 48.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 54.75 0.00 0.00 0.00 0.00
22 Tue Sep 54.75 0.00 0.00 0.00 0.00
21 Mon Sep 54.75 0.00 0.00 0.00 0.00
18 Fri Sep 54.75 0.00 0.00 0.00 0.00
17 Thu Sep 54.75 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
23 Wed Sep 2.90 0.00 0.00 0.00 0.00
22 Tue Sep 2.90 0.00 0.00 0.00 0.00
21 Mon Sep 2.90 0.00 0.00 0.00 0.00
18 Fri Sep 2.90 0.00 0.00 0.00 0.00
17 Thu Sep 2.90 0.00 0.00 0.00 0.00

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

Call of strike 130 is 53.8 in-of-the-money, but PE of strike 130 is 53.8 out-the-money.

CE of strike 130 has 53.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 58.95 0.00 0.00 0.00 0.00
22 Tue Sep 58.95 0.00 0.00 0.00 0.00
21 Mon Sep 58.95 0.00 0.00 0.00 0.00
18 Fri Sep 58.95 0.00 0.00 0.00 0.00
17 Thu Sep 58.95 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
23 Wed Sep 0.05 0.00 0.00 0.00 0.00
22 Tue Sep 0.05 0.00 0.00 0.00 0.00
21 Mon Sep 0.05 0.05 0.05 0.05 1.00
18 Fri Sep 0.10 0.00 0.00 0.00 0.00
17 Thu Sep 0.10 0.00 0.00 0.00 0.00

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

Call of strike 125 is 58.8 in-of-the-money, but PE of strike 125 is 58.8 out-the-money.

CE of strike 125 has 58.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 63.30 0.00 0.00 0.00 0.00
22 Tue Sep 63.30 0.00 0.00 0.00 0.00
21 Mon Sep 63.30 0.00 0.00 0.00 0.00
18 Fri Sep 63.30 0.00 0.00 0.00 0.00
17 Thu Sep 63.30 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
23 Wed Sep 1.60 0.00 0.00 0.00 0.00
22 Tue Sep 1.60 0.00 0.00 0.00 0.00
21 Mon Sep 1.60 0.00 0.00 0.00 0.00
18 Fri Sep 1.60 0.00 0.00 0.00 0.00
17 Thu Sep 1.60 0.00 0.00 0.00 0.00

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

Call of strike 120 is 63.8 in-of-the-money, but PE of strike 120 is 63.8 out-the-money.

CE of strike 120 has 63.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 67.80 0.00 0.00 0.00 0.00
22 Tue Sep 67.80 0.00 0.00 0.00 0.00
21 Mon Sep 67.80 0.00 0.00 0.00 0.00
18 Fri Sep 67.80 0.00 0.00 0.00 0.00
17 Thu Sep 67.80 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
23 Wed Sep 0.05 0.00 0.00 0.00 0.00
22 Tue Sep 0.05 0.00 0.00 0.00 0.00
21 Mon Sep 0.05 0.10 0.10 0.05 8.00
18 Fri Sep 0.05 0.10 0.10 0.05 7.00
17 Thu Sep 0.05 0.05 0.05 0.05 8.00

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

Call of strike 115 is 68.8 in-of-the-money, but PE of strike 115 is 68.8 out-the-money.

CE of strike 115 has 68.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Wed Sep 72.40 0.00 0.00 0.00 0.00
22 Tue Sep 72.40 0.00 0.00 0.00 0.00
21 Mon Sep 72.40 0.00 0.00 0.00 0.00
18 Fri Sep 72.40 0.00 0.00 0.00 0.00
17 Thu Sep 72.40 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
23 Wed Sep 0.80 0.00 0.00 0.00 0.00
22 Tue Sep 0.80 0.00 0.00 0.00 0.00
21 Mon Sep 0.80 0.00 0.00 0.00 0.00
18 Fri Sep 0.80 0.00 0.00 0.00 0.00
17 Thu Sep 0.80 0.00 0.00 0.00 0.00