BullFO

State Bank (SBIN) 200 call [CE] price option chart analysis

State Bank of India (SBIN) 200 CE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
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
19 Fri Jun 184.50 180.30 184.95 179.50 768.979 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 187.8 as stoploss in an intra day sell trade for a target of 182.47. However, stock will show a bullish move above 187.8.

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

  • Price action analysis of SBIN based on a short to mid term time period is definitely 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) 200 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

SBIN call of strike 200 is trading at 4.95 on 02 Thu Jul and it has an open interest of 13032000 and total traded volume is 33075000000

Date (CE) call Price Open High Low Open Interest
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
26 Fri Jun 6.40 7.40 8.10 6.10 3588.00
25 Thu Jun 7.00 6.70 7.90 6.05 3084.00
24 Wed Jun 7.40 10.80 11.30 7.15 3933.00
23 Tue Jun 10.45 8.80 10.80 8.75 3600.00
22 Mon Jun 8.40 7.50 10.20 7.20 2034.00
19 Fri Jun 7.10 6.50 7.45 6.00 770.00
 chart State Bank (SBIN) 200 call [CE]  price option chart analysis

The underlying equity is trading at 185.45 which means that call of strike 200 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of SBIN State Bank of India is 3000

Total traded contracts are 4,344
Total Open Interest for call (CE) of strike 200 is 13,032,000

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 200 with open interest of 4344.00
  • 190 with open interest of 3864.00
  • 220 with open interest of 2720.00
  • 210 with open interest of 1745.00
  • 230 with open interest of 1741.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 180 with open interest of 2787.00
  • 170 with open interest of 1611.00
  • 160 with open interest of 1515.00
  • 185 with open interest of 1387.00
  • 175 with open interest of 946.00

SBIN (CE) call of strike 200 of expiry 30 Jul is trading at 4.95 on 02 Thu Jul, and it has an open interest of 13032000 and total traded volume is 33075000000 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) 188 strike 188 CE charts 188 PE charts

Call of strike 188 is 2.55 out-of-the-money, but PE of strike 188 is 2.55 in-the-money.

CE of strike 188 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 10.40 12.00 12.90 9.85 592.00

Intrinsic value in this PE of strike 188 is of 2.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 13.45 12.80 14.25 11.90 364.00

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

Call of strike 190 is 4.55 out-of-the-money, but PE of strike 190 is 4.55 in-the-money.

CE of strike 190 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 9.45 10.60 11.85 9.00 3372.00

Intrinsic value in this PE of strike 190 is of 4.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 15.10 13.75 16.00 13.15 565.00

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

Call of strike 193 is 7.55 out-of-the-money, but PE of strike 193 is 7.55 in-the-money.

CE of strike 193 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 8.55 10.20 10.75 8.20 368.00

Intrinsic value in this PE of strike 193 is of 7.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 16.75 15.55 17.20 14.65 44.00

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

Call of strike 195 is 9.55 out-of-the-money, but PE of strike 195 is 9.55 in-the-money.

CE of strike 195 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 7.80 9.30 9.75 7.45 871.00

Intrinsic value in this PE of strike 195 is of 9.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 18.25 17.10 19.20 16.20 129.00

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

Call of strike 198 is 12.55 out-of-the-money, but PE of strike 198 is 12.55 in-the-money.

CE of strike 198 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 7.10 8.25 8.90 6.80 192.00

Intrinsic value in this PE of strike 198 is of 12.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 20.00 18.05 20.85 18.05 41.00

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

Call of strike 200 is 14.55 out-of-the-money, but PE of strike 200 is 14.55 in-the-money.

CE of strike 200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 6.40 7.40 8.10 6.10 3588.00

Intrinsic value in this PE of strike 200 is of 14.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 21.80 20.50 22.75 19.40 103.00

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

Call of strike 203 is 17.55 out-of-the-money, but PE of strike 203 is 17.55 in-the-money.

CE of strike 203 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 5.70 7.15 7.30 5.45 162.00

Intrinsic value in this PE of strike 203 is of 17.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 19.55 out-of-the-money, but PE of strike 205 is 19.55 in-the-money.

CE of strike 205 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 5.15 6.30 6.60 4.85 876.00

Intrinsic value in this PE of strike 205 is of 19.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 23.50 23.40 23.50 23.40 2.00

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

Call of strike 208 is 22.55 out-of-the-money, but PE of strike 208 is 22.55 in-the-money.

CE of strike 208 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 4.65 5.60 5.95 4.35 233.00

Intrinsic value in this PE of strike 208 is of 22.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 24.55 out-of-the-money, but PE of strike 210 is 24.55 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 4.15 4.95 5.40 3.90 2018.00

Intrinsic value in this PE of strike 210 is of 24.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 30.30 27.75 30.50 27.75 8.00

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

Call of strike 213 is 27.55 out-of-the-money, but PE of strike 213 is 27.55 in-the-money.

CE of strike 213 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 3.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 213 is of 27.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 29.55 out-of-the-money, but PE of strike 215 is 29.55 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 3.35 4.00 4.35 3.20 561.00

Intrinsic value in this PE of strike 215 is of 29.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 32.55 out-of-the-money, but PE of strike 218 is 32.55 in-the-money.

CE of strike 218 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 3.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 218 is of 32.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 34.55 out-of-the-money, but PE of strike 220 is 34.55 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 2.70 3.10 3.60 2.60 1724.00

Intrinsic value in this PE of strike 220 is of 34.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 37.65 35.90 38.00 35.90 6.00

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

Call of strike 223 is 37.55 out-of-the-money, but PE of strike 223 is 37.55 in-the-money.

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 2.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 223 is of 37.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 39.55 out-of-the-money, but PE of strike 225 is 39.55 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 2.20 2.90 2.90 2.15 340.00

Intrinsic value in this PE of strike 225 is of 39.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 40.20 40.20 40.20 40.20 1.00

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

Call of strike 228 is 42.55 out-of-the-money, but PE of strike 228 is 42.55 in-the-money.

CE of strike 228 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 3.15 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 228 is of 42.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 44.55 out-of-the-money, but PE of strike 230 is 44.55 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 1.80 2.80 2.80 1.75 1455.00

Intrinsic value in this PE of strike 230 is of 44.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 48.00 45.05 48.45 45.05 6.00

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

Call of strike 233 is 47.55 out-of-the-money, but PE of strike 233 is 47.55 in-the-money.

CE of strike 233 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 2.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 233 is of 47.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 49.55 out-of-the-money, but PE of strike 235 is 49.55 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 1.30 1.65 1.75 1.15 123.00

Intrinsic value in this PE of strike 235 is of 49.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 52.55 out-of-the-money, but PE of strike 238 is 52.55 in-the-money.

CE of strike 238 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 3.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 238 is of 52.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 54.55 out-of-the-money, but PE of strike 240 is 54.55 in-the-money.

CE of strike 240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 1.20 1.70 1.70 1.10 1228.00

Intrinsic value in this PE of strike 240 is of 54.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 55.65 54.80 55.65 54.80 2.00

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

Call of strike 243 is 57.55 out-of-the-money, but PE of strike 243 is 57.55 in-the-money.

CE of strike 243 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 3.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 243 is of 57.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 59.55 out-of-the-money, but PE of strike 245 is 59.55 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 0.80 1.25 1.25 0.80 7.00

Intrinsic value in this PE of strike 245 is of 59.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 64.55 out-of-the-money, but PE of strike 250 is 64.55 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 0.75 1.15 1.15 0.70 2526.00

Intrinsic value in this PE of strike 250 is of 64.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 66.00 63.95 66.05 63.95 7.00

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

Call of strike 260 is 74.55 out-of-the-money, but PE of strike 260 is 74.55 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 0.65 0.70 0.75 0.55 1564.00

Intrinsic value in this PE of strike 260 is of 74.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri 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 84.55 out-of-the-money, but PE of strike 270 is 84.55 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 0.50 0.50 0.55 0.45 111.00

Intrinsic value in this PE of strike 270 is of 84.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 82.50 82.50 82.50 82.50 1.00

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

Call of strike 280 is 94.55 out-of-the-money, but PE of strike 280 is 94.55 in-the-money.

CE of strike 280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 0.40 0.45 0.45 0.35 266.00

Intrinsic value in this PE of strike 280 is of 94.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 92.50 92.50 92.50 92.50 1.00

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

Call of strike 290 is 104.55 out-of-the-money, but PE of strike 290 is 104.55 in-the-money.

CE of strike 290 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 0.30 0.30 0.30 0.20 181.00

Intrinsic value in this PE of strike 290 is of 104.55 rupees.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 105.50 105.50 105.50 105.50 1.00

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

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

Call of strike 185 is 0.44999999999999 in-of-the-money, but PE of strike 185 is 0.44999999999999 out-the-money.

CE of strike 185 has 0.44999999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 11.45 14.20 14.20 10.85 1409.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 12.10 10.80 12.90 10.45 1115.00

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

Call of strike 183 is 2.45 in-of-the-money, but PE of strike 183 is 2.45 out-the-money.

CE of strike 183 has 2.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 12.55 14.50 15.25 12.05 93.00

PE of strike 183 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 10.70 8.75 11.45 8.75 247.00

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

Call of strike 180 is 5.45 in-of-the-money, but PE of strike 180 is 5.45 out-the-money.

CE of strike 180 has 5.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 13.80 15.90 16.75 13.15 770.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 9.45 8.35 10.20 8.20 2170.00

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

Call of strike 178 is 7.45 in-of-the-money, but PE of strike 178 is 7.45 out-the-money.

CE of strike 178 has 7.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 15.15 17.70 17.70 14.45 54.00

PE of strike 178 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 8.40 6.65 8.95 6.65 135.00

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

Call of strike 175 is 10.45 in-of-the-money, but PE of strike 175 is 10.45 out-the-money.

CE of strike 175 has 10.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 16.75 18.85 19.10 15.85 14.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 7.25 7.25 7.85 6.30 668.00

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

Call of strike 173 is 12.45 in-of-the-money, but PE of strike 173 is 12.45 out-the-money.

CE of strike 173 has 12.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 17.60 19.80 19.80 17.60 3.00

PE of strike 173 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 6.30 6.05 6.85 5.50 178.00

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

Call of strike 170 is 15.45 in-of-the-money, but PE of strike 170 is 15.45 out-the-money.

CE of strike 170 has 15.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 19.85 22.00 23.20 18.90 103.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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

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

Call of strike 168 is 17.45 in-of-the-money, but PE of strike 168 is 17.45 out-the-money.

CE of strike 168 has 17.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri Jun 4.75 4.50 5.20 4.20 97.00

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

Call of strike 165 is 20.45 in-of-the-money, but PE of strike 165 is 20.45 out-the-money.

CE of strike 165 has 20.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 24.70 24.70 24.70 24.70 1.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 4.05 4.20 4.40 3.50 601.00

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

Call of strike 163 is 22.45 in-of-the-money, but PE of strike 163 is 22.45 out-the-money.

CE of strike 163 has 22.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri Jun 3.40 3.10 3.80 3.05 86.00

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

Call of strike 160 is 25.45 in-of-the-money, but PE of strike 160 is 25.45 out-the-money.

CE of strike 160 has 25.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 27.25 29.20 31.00 26.35 27.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 3.05 2.60 3.25 2.55 1511.00

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

Call of strike 158 is 27.45 in-of-the-money, but PE of strike 158 is 27.45 out-the-money.

CE of strike 158 has 27.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 30.45 in-of-the-money, but PE of strike 155 is 30.45 out-the-money.

CE of strike 155 has 30.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 33.00 33.00 33.00 33.00 1.00

PE of strike 155 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 2.15 2.00 2.35 1.85 275.00

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

Call of strike 153 is 32.45 in-of-the-money, but PE of strike 153 is 32.45 out-the-money.

CE of strike 153 has 32.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 35.45 in-of-the-money, but PE of strike 150 is 35.45 out-the-money.

CE of strike 150 has 35.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 35.95 39.25 39.40 34.95 22.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 1.60 1.50 1.70 1.30 869.00

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

Call of strike 148 is 37.45 in-of-the-money, but PE of strike 148 is 37.45 out-the-money.

CE of strike 148 has 37.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 40.45 in-of-the-money, but PE of strike 145 is 40.45 out-the-money.

CE of strike 145 has 40.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 46.00 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
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
26 Fri Jun 1.15 1.00 1.30 1.00 20.00

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

Call of strike 143 is 42.45 in-of-the-money, but PE of strike 143 is 42.45 out-the-money.

CE of strike 143 has 42.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 45.45 in-of-the-money, but PE of strike 140 is 45.45 out-the-money.

CE of strike 140 has 45.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri Jun 45.40 48.25 48.25 45.40 13.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
26 Fri Jun 0.85 0.75 0.95 0.75 186.00

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

Call of strike 138 is 47.45 in-of-the-money, but PE of strike 138 is 47.45 out-the-money.

CE of strike 138 has 47.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 50.45 in-of-the-money, but PE of strike 135 is 50.45 out-the-money.

CE of strike 135 has 50.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 52.45 in-of-the-money, but PE of strike 133 is 52.45 out-the-money.

CE of strike 133 has 52.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 55.45 in-of-the-money, but PE of strike 130 is 55.45 out-the-money.

CE of strike 130 has 55.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri Jun 0.55 0.50 0.60 0.45 119.00

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

Call of strike 128 is 57.45 in-of-the-money, but PE of strike 128 is 57.45 out-the-money.

CE of strike 128 has 57.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 60.45 in-of-the-money, but PE of strike 125 is 60.45 out-the-money.

CE of strike 125 has 60.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri 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 65.45 in-of-the-money, but PE of strike 120 is 65.45 out-the-money.

CE of strike 120 has 65.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri Jun 0.30 0.30 0.30 0.20 155.00

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

Call of strike 110 is 75.45 in-of-the-money, but PE of strike 110 is 75.45 out-the-money.

CE of strike 110 has 75.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri Jun 0.20 0.20 0.20 0.15 96.00

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

Call of strike 100 is 85.45 in-of-the-money, but PE of strike 100 is 85.45 out-the-money.

CE of strike 100 has 85.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
26 Fri 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
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
26 Fri Jun 0.15 0.10 0.15 0.10 141.00