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
15 Fri Jan 303.85 306.80 310.90 301.30 353.076 lakhs
14 Thu Jan 307.25 306.70 309.25 303.80 401.235 lakhs
13 Wed Jan 306.80 296.00 308.00 294.50 780.421 lakhs
12 Tue Jan 292.50 280.00 293.85 277.90 443.071 lakhs
11 Mon Jan 282.50 288.00 288.20 279.60 297.032 lakhs
08 Fri Jan 286.00 290.10 291.40 285.20 325.434 lakhs
07 Thu Jan 287.70 289.00 291.80 287.00 305.466 lakhs
06 Wed Jan 285.05 283.00 289.15 281.40 407.657 lakhs
05 Tue Jan 281.75 278.05 282.45 277.00 273.931 lakhs
04 Mon Jan 281.05 281.85 283.90 277.75 314.506 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 294.9, but if it comes below 294.9, then a intra day sell could be more profitable.
If you take a sell trade below 294.9, then use 294.9 as stoploss and 280.61 as target. However if you take a buy trade in stock , then use 294.9 as stoploss and 311.9 as target.

  • Price action analysis of SBIN based on a short 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 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 28 Thu Jan 2021 expiry

SBIN call of strike 200 is trading at 100.20 on 15 Fri Jan and it has an open interest of 0 and total traded volume is 216000000

Date (CE) call Price Open High Low Open Interest
15 Fri Jan 100.20 0.00 0.00 0.00 0.00
14 Thu Jan 100.20 0.00 0.00 0.00 0.00
13 Wed Jan 100.20 100.20 100.20 100.20 1.00
12 Tue Jan 85.65 0.00 0.00 0.00 0.00
11 Mon Jan 85.65 85.65 85.65 85.65 1.00
08 Fri Jan 89.65 89.15 89.65 89.15 2.00
07 Thu Jan 90.80 90.80 90.80 90.80 1.00
06 Wed Jan 81.00 0.00 0.00 0.00 0.00
05 Tue Jan 81.00 81.00 81.00 81.00 1.00
04 Mon Jan 80.90 83.45 83.45 80.50 5.00
 chart State Bank (SBIN) 200 call [CE]  price option chart analysis

The underlying equity is trading at 303.85 which means that call of strike 200 is ITM call option (in the money)

There is an intrinsic value of 103.85 in this call option

Lot size of SBIN State Bank of India is 3000

Total traded contracts are 0
Total Open Interest for call (CE) of strike 200 is 0

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 310 with open interest of 8080.00
  • 320 with open interest of 7042.00
  • 330 with open interest of 3587.00
  • 315 with open interest of 3050.00
  • 300 with open interest of 3011.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 300 with open interest of 5237.00
  • 305 with open interest of 3258.00
  • 280 with open interest of 3185.00
  • 290 with open interest of 2723.00
  • 310 with open interest of 2074.00

SBIN (CE) call of strike 200 of expiry 28 Jan is trading at 100.20 on 15 Fri Jan, and it has an open interest of 0 and total traded volume is 216000000 while call of strike 310 and put of strike 300 have maximum open interest.

Click here for SBIN 310 Call price

Click here for SBIN 300 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) 305 strike 305 CE charts 305 PE charts

Call of strike 305 is 1.15 out-of-the-money, but PE of strike 305 is 1.15 in-the-money.

CE of strike 305 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 10.65 13.40 15.45 9.65 2813.00
14 Thu Jan 13.10 13.80 15.40 12.00 1985.00
13 Wed Jan 14.30 8.00 15.15 7.65 8275.00
12 Tue Jan 7.05 2.55 7.90 2.55 2474.00
11 Mon Jan 3.40 4.30 4.30 2.90 604.00

Intrinsic value in this PE of strike 305 is of 1.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 11.30 10.00 12.75 8.60 3258.00
14 Thu Jan 10.30 11.15 12.35 9.75 2031.00
13 Wed Jan 11.05 14.00 17.10 10.70 1439.00
12 Tue Jan 75.35 0.00 0.00 0.00 0.00
11 Mon Jan 75.35 0.00 0.00 0.00 0.00

State Bank (SBIN) 310 strike 310 CE charts 310 PE charts

Call of strike 310 is 6.15 out-of-the-money, but PE of strike 310 is 6.15 in-the-money.

CE of strike 310 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 8.65 10.95 12.85 7.80 8080.00
14 Thu Jan 10.80 11.90 12.90 9.85 7167.00
13 Wed Jan 11.95 6.50 12.75 6.15 17188.00
12 Tue Jan 5.70 2.10 6.45 2.00 5402.00
11 Mon Jan 2.65 3.40 3.50 2.20 1315.00

Intrinsic value in this PE of strike 310 is of 6.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 14.25 12.50 16.00 10.90 2074.00
14 Thu Jan 12.80 13.85 15.25 12.25 1495.00
13 Wed Jan 13.65 18.30 20.50 13.20 1220.00
12 Tue Jan 21.70 27.70 28.70 20.75 36.00
11 Mon Jan 29.40 31.70 31.70 29.40 7.00

State Bank (SBIN) 315 strike 315 CE charts 315 PE charts

Call of strike 315 is 11.15 out-of-the-money, but PE of strike 315 is 11.15 in-the-money.

CE of strike 315 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 6.95 9.30 10.55 6.20 3050.00
14 Thu Jan 8.75 9.50 10.70 8.05 2428.00
13 Wed Jan 9.80 4.90 10.50 4.90 5348.00
12 Tue Jan 4.55 1.70 5.15 1.55 1702.00
11 Mon Jan 2.10 2.65 2.70 1.75 553.00

Intrinsic value in this PE of strike 315 is of 11.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 17.45 15.15 18.70 13.75 207.00
14 Thu Jan 15.85 16.15 18.20 15.20 115.00
13 Wed Jan 16.85 16.50 17.00 16.45 7.00
12 Tue Jan 82.20 0.00 0.00 0.00 0.00
11 Mon Jan 82.20 0.00 0.00 0.00 0.00

State Bank (SBIN) 320 strike 320 CE charts 320 PE charts

Call of strike 320 is 16.15 out-of-the-money, but PE of strike 320 is 16.15 in-the-money.

CE of strike 320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 5.55 7.20 8.55 5.05 7042.00
14 Thu Jan 7.10 7.50 8.85 6.55 5588.00
13 Wed Jan 8.00 4.00 8.60 3.90 14782.00
12 Tue Jan 3.65 1.30 4.25 1.25 4592.00
11 Mon Jan 1.65 2.00 2.05 1.35 1538.00

Intrinsic value in this PE of strike 320 is of 16.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 21.05 20.00 23.00 16.60 155.00
14 Thu Jan 19.10 20.60 21.25 18.50 69.00
13 Wed Jan 19.75 24.40 26.35 19.45 71.00
12 Tue Jan 29.45 31.80 31.80 28.55 11.00
11 Mon Jan 39.00 39.00 39.00 39.00 1.00

State Bank (SBIN) 325 strike 325 CE charts 325 PE charts

Call of strike 325 is 21.15 out-of-the-money, but PE of strike 325 is 21.15 in-the-money.

CE of strike 325 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 4.45 5.05 6.90 4.00 1354.00
14 Thu Jan 5.70 7.00 7.20 5.30 1134.00
13 Wed Jan 6.65 3.80 7.05 3.20 2575.00
12 Tue Jan 2.90 1.00 3.40 1.00 844.00
11 Mon Jan 1.30 1.60 1.60 1.10 303.00

Intrinsic value in this PE of strike 325 is of 21.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 75.60 0.00 0.00 0.00 0.00
14 Thu Jan 75.60 0.00 0.00 0.00 0.00
13 Wed Jan 75.60 0.00 0.00 0.00 0.00
12 Tue Jan 75.60 0.00 0.00 0.00 0.00
11 Mon Jan 75.60 0.00 0.00 0.00 0.00

State Bank (SBIN) 330 strike 330 CE charts 330 PE charts

Call of strike 330 is 26.15 out-of-the-money, but PE of strike 330 is 26.15 in-the-money.

CE of strike 330 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 3.60 4.80 5.60 3.20 3587.00
14 Thu Jan 4.65 5.00 5.90 4.35 3531.00
13 Wed Jan 5.40 2.75 5.85 2.65 6981.00
12 Tue Jan 2.40 1.05 2.80 0.75 2146.00
11 Mon Jan 1.05 1.30 1.30 0.85 867.00

Intrinsic value in this PE of strike 330 is of 26.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 28.60 24.30 30.80 24.30 16.00
14 Thu Jan 27.00 27.00 27.50 26.90 5.00
13 Wed Jan 32.60 31.00 32.60 31.00 2.00
12 Tue Jan 41.80 0.00 0.00 0.00 0.00
11 Mon Jan 41.80 0.00 0.00 0.00 0.00

State Bank (SBIN) 335 strike 335 CE charts 335 PE charts

Call of strike 335 is 31.15 out-of-the-money, but PE of strike 335 is 31.15 in-the-money.

CE of strike 335 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 2.95 4.00 4.55 2.65 904.00
14 Thu Jan 3.80 4.30 4.85 3.55 818.00
13 Wed Jan 4.35 2.25 4.80 2.10 2261.00
12 Tue Jan 1.90 0.75 2.30 0.70 732.00
11 Mon Jan 0.85 1.05 1.05 0.75 178.00

Intrinsic value in this PE of strike 335 is of 31.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 79.75 0.00 0.00 0.00 0.00
14 Thu Jan 79.75 0.00 0.00 0.00 0.00
13 Wed Jan 79.75 0.00 0.00 0.00 0.00
12 Tue Jan 79.75 0.00 0.00 0.00 0.00
11 Mon Jan 79.75 0.00 0.00 0.00 0.00

State Bank (SBIN) 340 strike 340 CE charts 340 PE charts

Call of strike 340 is 36.15 out-of-the-money, but PE of strike 340 is 36.15 in-the-money.

CE of strike 340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 2.40 3.20 3.70 2.15 1970.00
14 Thu Jan 3.15 3.35 4.05 3.00 1982.00
13 Wed Jan 3.65 2.05 4.00 1.80 5402.00
12 Tue Jan 1.55 0.50 1.85 0.50 955.00
11 Mon Jan 0.65 0.80 0.85 0.55 243.00

Intrinsic value in this PE of strike 340 is of 36.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 35.40 35.40 35.40 35.40 1.00
14 Thu Jan 35.10 35.10 35.10 35.10 1.00
13 Wed Jan 53.00 0.00 0.00 0.00 0.00
12 Tue Jan 53.00 0.00 0.00 0.00 0.00
11 Mon Jan 53.00 0.00 0.00 0.00 0.00

State Bank (SBIN) 345 strike 345 CE charts 345 PE charts

Call of strike 345 is 41.15 out-of-the-money, but PE of strike 345 is 41.15 in-the-money.

CE of strike 345 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 2.00 2.60 3.00 1.80 564.00
14 Thu Jan 2.60 2.95 3.30 2.50 757.00
13 Wed Jan 2.95 1.85 3.25 1.40 2084.00
12 Tue Jan 1.30 0.50 1.55 0.45 424.00
11 Mon Jan 0.55 0.55 0.65 0.50 43.00

Intrinsic value in this PE of strike 345 is of 41.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 82.40 0.00 0.00 0.00 0.00
14 Thu Jan 82.40 0.00 0.00 0.00 0.00
13 Wed Jan 82.40 0.00 0.00 0.00 0.00
12 Tue Jan 82.40 0.00 0.00 0.00 0.00
11 Mon Jan 82.40 0.00 0.00 0.00 0.00

State Bank (SBIN) 350 strike 350 CE charts 350 PE charts

Call of strike 350 is 46.15 out-of-the-money, but PE of strike 350 is 46.15 in-the-money.

CE of strike 350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.70 2.15 2.50 1.50 2962.00
14 Thu Jan 2.15 2.55 2.80 2.00 2332.00
13 Wed Jan 2.50 1.30 2.75 1.20 4167.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 350 is of 46.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 41.00 41.00 41.00 41.00 1.00
14 Thu Jan 81.50 0.00 0.00 0.00 0.00
13 Wed Jan 81.50 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

State Bank (SBIN) 355 strike 355 CE charts 355 PE charts

Call of strike 355 is 51.15 out-of-the-money, but PE of strike 355 is 51.15 in-the-money.

CE of strike 355 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.40 2.50 2.50 1.20 228.00
14 Thu Jan 1.85 2.00 2.25 1.70 71.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 355 is of 51.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 81.40 0.00 0.00 0.00 0.00
14 Thu Jan 81.40 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

State Bank (SBIN) 360 strike 360 CE charts 360 PE charts

Call of strike 360 is 56.15 out-of-the-money, but PE of strike 360 is 56.15 in-the-money.

CE of strike 360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 1.15 1.35 1.70 1.00 1211.00
14 Thu Jan 1.50 1.65 1.95 1.40 683.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 360 is of 56.15 rupees.

Date PE Premium Open High Low Open Interest
15 Fri Jan 81.90 0.00 0.00 0.00 0.00
14 Thu Jan 81.90 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

State Bank (SBIN) 300 strike 300 CE charts 300 PE charts

Call of strike 300 is 3.85 in-of-the-money, but PE of strike 300 is 3.85 out-the-money.

CE of strike 300 has 3.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 13.05 15.50 18.50 11.80 3011.00
14 Thu Jan 15.85 16.25 18.25 14.35 2480.00
13 Wed Jan 16.95 9.95 17.95 9.30 24077.00
12 Tue Jan 8.85 3.75 9.75 3.25 13531.00
11 Mon Jan 4.45 5.70 5.70 3.70 3742.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 8.70 7.80 9.90 6.65 5237.00
14 Thu Jan 7.95 9.00 9.75 7.50 3855.00
13 Wed Jan 8.80 13.00 13.85 8.50 6917.00
12 Tue Jan 14.80 24.40 24.40 14.00 377.00
11 Mon Jan 20.70 19.20 22.80 19.10 68.00

State Bank (SBIN) 295 strike 295 CE charts 295 PE charts

Call of strike 295 is 8.85 in-of-the-money, but PE of strike 295 is 8.85 out-the-money.

CE of strike 295 has 8.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 15.85 19.05 21.60 14.40 588.00
14 Thu Jan 18.90 20.00 21.35 17.30 406.00
13 Wed Jan 20.00 12.40 21.05 11.45 3489.00
12 Tue Jan 10.85 4.55 11.85 4.20 3543.00
11 Mon Jan 5.70 7.35 7.35 4.80 1175.00

PE of strike 295 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 6.55 5.95 7.60 5.10 1597.00
14 Thu Jan 6.10 6.85 7.60 5.85 1244.00
13 Wed Jan 6.90 10.50 13.50 6.70 4708.00
12 Tue Jan 11.85 15.60 16.15 11.20 403.00
11 Mon Jan 17.00 16.10 19.40 15.55 20.00

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

Call of strike 290 is 13.85 in-of-the-money, but PE of strike 290 is 13.85 out-the-money.

CE of strike 290 has 13.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 19.15 19.30 25.80 17.55 693.00
14 Thu Jan 22.45 23.35 25.00 20.35 880.00
13 Wed Jan 23.40 14.60 24.50 13.80 4732.00
12 Tue Jan 13.15 6.20 14.30 5.65 11031.00
11 Mon Jan 7.35 9.50 9.50 6.20 3377.00

PE of strike 290 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 4.85 4.60 5.65 3.85 2723.00
14 Thu Jan 4.60 5.20 5.85 4.40 1955.00
13 Wed Jan 5.30 8.45 8.55 5.15 6505.00
12 Tue Jan 9.20 15.85 16.70 8.60 2044.00
11 Mon Jan 13.45 12.05 15.85 12.05 542.00

State Bank (SBIN) 285 strike 285 CE charts 285 PE charts

Call of strike 285 is 18.85 in-of-the-money, but PE of strike 285 is 18.85 out-the-money.

CE of strike 285 has 18.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 22.80 26.80 29.50 20.95 744.00
14 Thu Jan 26.55 27.25 29.00 24.05 391.00
13 Wed Jan 27.15 18.45 28.35 17.00 1494.00
12 Tue Jan 15.85 7.95 17.35 7.25 4228.00
11 Mon Jan 9.45 12.05 12.05 7.90 2633.00

PE of strike 285 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 3.65 3.40 4.20 2.95 1286.00
14 Thu Jan 3.50 5.00 5.00 3.35 927.00
13 Wed Jan 4.10 6.00 6.55 3.95 2821.00
12 Tue Jan 7.10 12.25 13.25 6.55 2719.00
11 Mon Jan 10.65 9.85 12.50 9.45 1151.00

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

Call of strike 280 is 23.85 in-of-the-money, but PE of strike 280 is 23.85 out-the-money.

CE of strike 280 has 23.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 26.95 31.45 33.65 25.00 310.00
14 Thu Jan 30.55 31.25 33.00 28.40 291.00
13 Wed Jan 30.50 22.10 32.30 20.45 1684.00
12 Tue Jan 19.30 10.15 20.55 9.25 3559.00
11 Mon Jan 11.85 14.90 19.65 10.10 3835.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.65 2.60 3.10 2.30 3185.00
14 Thu Jan 2.70 3.05 3.35 2.50 1944.00
13 Wed Jan 3.15 4.25 5.00 3.00 5171.00
12 Tue Jan 5.35 9.45 11.65 5.05 4276.00
11 Mon Jan 8.10 7.05 9.80 7.05 3850.00

State Bank (SBIN) 275 strike 275 CE charts 275 PE charts

Call of strike 275 is 28.85 in-of-the-money, but PE of strike 275 is 28.85 out-the-money.

CE of strike 275 has 28.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 31.35 37.00 38.15 29.30 50.00
14 Thu Jan 34.70 33.00 36.60 33.00 69.00
13 Wed Jan 35.15 26.40 36.40 24.20 269.00
12 Tue Jan 23.05 13.05 24.30 11.95 403.00
11 Mon Jan 14.85 17.60 17.60 13.00 364.00

PE of strike 275 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 2.00 2.05 2.35 1.80 883.00
14 Thu Jan 2.10 2.55 2.60 2.00 740.00
13 Wed Jan 2.45 3.65 3.80 2.35 2078.00
12 Tue Jan 4.05 6.50 7.75 3.80 1614.00
11 Mon Jan 6.10 5.40 7.55 5.40 1266.00

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

Call of strike 270 is 33.85 in-of-the-money, but PE of strike 270 is 33.85 out-the-money.

CE of strike 270 has 33.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 35.45 39.30 43.00 34.80 73.00
14 Thu Jan 39.30 39.90 41.50 38.70 29.00
13 Wed Jan 40.20 30.00 41.00 28.35 329.00
12 Tue Jan 26.95 16.05 28.35 15.00 512.00
11 Mon Jan 18.40 20.15 20.20 16.00 278.00

PE of strike 270 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.60 1.70 1.80 1.45 1315.00
14 Thu Jan 1.70 2.00 2.05 1.65 1022.00
13 Wed Jan 2.00 2.95 2.95 1.90 2649.00
12 Tue Jan 3.05 5.30 5.95 2.85 2214.00
11 Mon Jan 4.60 4.05 5.75 4.05 1525.00

State Bank (SBIN) 265 strike 265 CE charts 265 PE charts

Call of strike 265 is 38.85 in-of-the-money, but PE of strike 265 is 38.85 out-the-money.

CE of strike 265 has 38.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 40.80 44.65 44.65 40.80 8.00
14 Thu Jan 44.90 0.00 0.00 0.00 0.00
13 Wed Jan 44.90 38.20 45.45 33.90 40.00
12 Tue Jan 31.45 25.80 32.30 25.65 40.00
11 Mon Jan 21.95 22.60 22.60 20.25 16.00

PE of strike 265 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 1.25 1.35 1.45 1.15 422.00
14 Thu Jan 1.35 1.70 1.70 1.30 238.00
13 Wed Jan 1.60 1.95 2.25 1.50 823.00
12 Tue Jan 2.30 4.50 4.50 2.20 742.00
11 Mon Jan 3.45 3.15 4.30 3.10 458.00

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

Call of strike 260 is 43.85 in-of-the-money, but PE of strike 260 is 43.85 out-the-money.

CE of strike 260 has 43.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 44.85 50.05 50.05 44.85 15.00
14 Thu Jan 49.05 47.65 49.85 46.10 51.00
13 Wed Jan 49.15 39.00 49.20 38.30 121.00
12 Tue Jan 35.50 22.85 36.35 22.50 115.00
11 Mon Jan 26.20 28.00 28.35 24.30 53.00

PE of strike 260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.95 1.05 1.10 0.85 1484.00
14 Thu Jan 1.05 1.30 1.30 1.00 1130.00
13 Wed Jan 1.30 1.70 1.75 1.20 2274.00
12 Tue Jan 1.75 2.80 3.25 1.65 1772.00
11 Mon Jan 2.60 2.30 3.30 2.25 1089.00

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

Call of strike 255 is 48.85 in-of-the-money, but PE of strike 255 is 48.85 out-the-money.

CE of strike 255 has 48.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 53.65 0.00 0.00 0.00 0.00
14 Thu Jan 53.65 55.00 55.00 53.10 3.00
13 Wed Jan 45.70 48.45 48.45 45.70 8.00
12 Tue Jan 39.75 31.75 39.75 31.75 2.00
11 Mon Jan 30.15 32.50 32.50 29.75 5.00

PE of strike 255 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.75 0.90 0.95 0.70 304.00
14 Thu Jan 0.90 1.10 1.10 0.85 278.00
13 Wed Jan 1.10 1.30 1.35 1.05 729.00
12 Tue Jan 1.35 2.40 2.50 1.30 648.00
11 Mon Jan 2.00 2.05 2.55 1.90 507.00

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

Call of strike 250 is 53.85 in-of-the-money, but PE of strike 250 is 53.85 out-the-money.

CE of strike 250 has 53.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 54.70 59.95 61.00 53.75 43.00
14 Thu Jan 57.95 60.00 61.00 57.95 12.00
13 Wed Jan 59.25 48.00 60.00 46.90 169.00
12 Tue Jan 44.25 32.00 45.00 32.00 44.00
11 Mon Jan 34.90 37.00 37.30 33.20 27.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.70 0.75 0.80 0.60 906.00
14 Thu Jan 0.75 0.85 0.90 0.70 530.00
13 Wed Jan 0.90 1.10 1.15 0.80 2089.00
12 Tue Jan 1.10 1.75 1.90 1.05 1741.00
11 Mon Jan 1.60 1.50 2.00 1.35 838.00

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

Call of strike 245 is 58.85 in-of-the-money, but PE of strike 245 is 58.85 out-the-money.

CE of strike 245 has 58.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 61.95 0.00 0.00 0.00 0.00
14 Thu Jan 61.95 61.95 61.95 61.95 2.00
13 Wed Jan 63.05 63.05 63.05 63.05 1.00
12 Tue Jan 44.25 41.90 44.25 41.90 2.00
11 Mon Jan 39.95 39.95 39.95 39.95 1.00

PE of strike 245 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.60 0.60 0.60 0.55 55.00
14 Thu Jan 0.65 0.80 0.80 0.60 96.00
13 Wed Jan 0.75 0.75 0.90 0.70 172.00
12 Tue Jan 0.85 1.40 1.50 0.80 400.00
11 Mon Jan 1.25 1.25 1.55 1.20 203.00

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

Call of strike 240 is 63.85 in-of-the-money, but PE of strike 240 is 63.85 out-the-money.

CE of strike 240 has 63.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 65.00 65.00 65.00 65.00 1.00
14 Thu Jan 67.65 68.70 69.75 66.60 10.00
13 Wed Jan 68.70 58.40 69.45 58.35 20.00
12 Tue Jan 54.00 44.75 54.00 44.75 12.00
11 Mon Jan 44.25 46.00 46.00 42.70 23.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.50 0.50 0.55 0.45 186.00
14 Thu Jan 0.55 0.65 0.65 0.50 149.00
13 Wed Jan 0.65 0.70 0.75 0.60 467.00
12 Tue Jan 0.75 1.00 1.20 0.65 609.00
11 Mon Jan 1.00 0.90 1.30 0.85 576.00

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

Call of strike 235 is 68.85 in-of-the-money, but PE of strike 235 is 68.85 out-the-money.

CE of strike 235 has 68.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 45.85 0.00 0.00 0.00 0.00
14 Thu Jan 45.85 0.00 0.00 0.00 0.00
13 Wed Jan 45.85 0.00 0.00 0.00 0.00
12 Tue Jan 45.85 45.85 45.85 45.85 1.00
11 Mon Jan 55.05 0.00 0.00 0.00 0.00

PE of strike 235 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.50 0.50 0.55 0.45 17.00
14 Thu Jan 0.50 0.50 0.50 0.50 19.00
13 Wed Jan 0.55 0.70 0.70 0.50 96.00
12 Tue Jan 0.65 0.95 1.05 0.60 143.00
11 Mon Jan 0.85 0.80 1.15 0.80 209.00

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

Call of strike 230 is 73.85 in-of-the-money, but PE of strike 230 is 73.85 out-the-money.

CE of strike 230 has 73.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 76.55 76.55 76.55 76.55 1.00
14 Thu Jan 79.15 76.30 81.10 76.30 8.00
13 Wed Jan 76.65 75.15 76.65 75.15 2.00
12 Tue Jan 57.80 54.35 59.00 54.35 4.00
11 Mon Jan 54.75 53.30 54.75 53.30 3.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.40 0.40 0.50 0.40 123.00
14 Thu Jan 0.45 0.50 0.50 0.40 174.00
13 Wed Jan 0.50 0.50 0.60 0.45 280.00
12 Tue Jan 0.55 0.75 0.80 0.50 312.00
11 Mon Jan 0.70 0.60 0.90 0.60 190.00

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

Call of strike 225 is 78.85 in-of-the-money, but PE of strike 225 is 78.85 out-the-money.

CE of strike 225 has 78.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 54.65 0.00 0.00 0.00 0.00
14 Thu Jan 54.65 0.00 0.00 0.00 0.00
13 Wed Jan 54.65 0.00 0.00 0.00 0.00
12 Tue Jan 54.65 0.00 0.00 0.00 0.00
11 Mon Jan 54.65 0.00 0.00 0.00 0.00

PE of strike 225 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.35 0.35 0.35 0.30 11.00
14 Thu Jan 0.40 0.40 0.40 0.35 11.00
13 Wed Jan 0.50 0.40 0.50 0.40 34.00
12 Tue Jan 0.50 0.70 0.70 0.45 33.00
11 Mon Jan 0.60 0.60 0.65 0.55 22.00

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

Call of strike 220 is 83.85 in-of-the-money, but PE of strike 220 is 83.85 out-the-money.

CE of strike 220 has 83.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 67.70 0.00 0.00 0.00 0.00
14 Thu Jan 67.70 0.00 0.00 0.00 0.00
13 Wed Jan 67.70 0.00 0.00 0.00 0.00
12 Tue Jan 67.70 0.00 0.00 0.00 0.00
11 Mon Jan 67.70 0.00 0.00 0.00 0.00

PE of strike 220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.35 0.35 0.35 0.30 115.00
14 Thu Jan 0.40 0.40 0.40 0.35 106.00
13 Wed Jan 0.45 0.40 0.45 0.35 222.00
12 Tue Jan 0.45 0.55 0.60 0.40 87.00
11 Mon Jan 0.50 0.50 0.60 0.45 89.00

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

Call of strike 215 is 88.85 in-of-the-money, but PE of strike 215 is 88.85 out-the-money.

CE of strike 215 has 88.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 11.00 0.00 0.00 0.00 0.00
14 Thu Jan 11.00 0.00 0.00 0.00 0.00
13 Wed Jan 11.00 0.00 0.00 0.00 0.00
12 Tue Jan 11.00 0.00 0.00 0.00 0.00
11 Mon Jan 11.00 0.00 0.00 0.00 0.00

PE of strike 215 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.30 0.25 0.30 0.25 3.00
14 Thu Jan 0.35 0.00 0.00 0.00 0.00
13 Wed Jan 0.35 0.35 0.35 0.35 1.00
12 Tue Jan 0.35 0.35 0.35 0.35 4.00
11 Mon Jan 0.40 0.45 0.60 0.35 15.00

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

Call of strike 210 is 93.85 in-of-the-money, but PE of strike 210 is 93.85 out-the-money.

CE of strike 210 has 93.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 95.00 95.00 95.00 93.25 3.00
14 Thu Jan 66.20 0.00 0.00 0.00 0.00
13 Wed Jan 66.20 0.00 0.00 0.00 0.00
12 Tue Jan 66.20 0.00 0.00 0.00 0.00
11 Mon Jan 66.20 0.00 0.00 0.00 0.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.20 0.25 0.25 0.20 14.00
14 Thu Jan 0.25 0.30 0.30 0.20 29.00
13 Wed Jan 0.30 0.25 0.30 0.25 43.00
12 Tue Jan 0.30 0.35 0.35 0.30 37.00
11 Mon Jan 0.35 0.35 0.45 0.30 46.00

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

Call of strike 205 is 98.85 in-of-the-money, but PE of strike 205 is 98.85 out-the-money.

CE of strike 205 has 98.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 14.05 0.00 0.00 0.00 0.00
14 Thu Jan 14.05 0.00 0.00 0.00 0.00
13 Wed Jan 14.05 0.00 0.00 0.00 0.00
12 Tue Jan 14.05 0.00 0.00 0.00 0.00
11 Mon Jan 14.05 0.00 0.00 0.00 0.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.30 0.00 0.00 0.00 0.00
14 Thu Jan 0.30 0.00 0.00 0.00 0.00
13 Wed Jan 0.30 0.00 0.00 0.00 0.00
12 Tue Jan 0.30 0.00 0.00 0.00 0.00
11 Mon Jan 0.30 0.00 0.00 0.00 0.00

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

Call of strike 200 is 103.85 in-of-the-money, but PE of strike 200 is 103.85 out-the-money.

CE of strike 200 has 103.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 100.20 0.00 0.00 0.00 0.00
14 Thu Jan 100.20 0.00 0.00 0.00 0.00
13 Wed Jan 100.20 100.20 100.20 100.20 1.00
12 Tue Jan 85.65 0.00 0.00 0.00 0.00
11 Mon Jan 85.65 85.65 85.65 85.65 1.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.25 0.20 0.25 0.20 54.00
14 Thu Jan 0.20 0.25 0.25 0.20 26.00
13 Wed Jan 0.30 0.25 0.30 0.20 71.00
12 Tue Jan 0.30 0.25 0.30 0.25 83.00
11 Mon Jan 0.25 0.25 0.30 0.25 123.00

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

Call of strike 195 is 108.85 in-of-the-money, but PE of strike 195 is 108.85 out-the-money.

CE of strike 195 has 108.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 17.75 0.00 0.00 0.00 0.00
14 Thu Jan 17.75 0.00 0.00 0.00 0.00
13 Wed Jan 17.75 0.00 0.00 0.00 0.00
12 Tue Jan 17.75 0.00 0.00 0.00 0.00
11 Mon Jan 17.75 0.00 0.00 0.00 0.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.15 0.05 0.15 0.05 2.00
14 Thu Jan 0.25 0.00 0.00 0.00 0.00
13 Wed Jan 0.25 0.00 0.00 0.00 0.00
12 Tue Jan 0.25 0.25 0.25 0.25 1.00
11 Mon Jan 0.30 0.00 0.00 0.00 0.00

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

Call of strike 190 is 113.85 in-of-the-money, but PE of strike 190 is 113.85 out-the-money.

CE of strike 190 has 113.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 19.90 0.00 0.00 0.00 0.00
14 Thu Jan 19.90 0.00 0.00 0.00 0.00
13 Wed Jan 19.90 0.00 0.00 0.00 0.00
12 Tue Jan 19.90 0.00 0.00 0.00 0.00
11 Mon Jan 19.90 0.00 0.00 0.00 0.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.10 0.20 0.20 0.10 2.00
14 Thu Jan 0.20 0.20 0.20 0.20 2.00
13 Wed Jan 0.20 0.25 0.25 0.20 5.00
12 Tue Jan 0.20 0.15 0.25 0.15 5.00
11 Mon Jan 0.25 0.25 0.25 0.25 1.00

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

Call of strike 185 is 118.85 in-of-the-money, but PE of strike 185 is 118.85 out-the-money.

CE of strike 185 has 118.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 22.25 0.00 0.00 0.00 0.00
14 Thu Jan 22.25 0.00 0.00 0.00 0.00
13 Wed Jan 22.25 0.00 0.00 0.00 0.00
12 Tue Jan 22.25 0.00 0.00 0.00 0.00
11 Mon Jan 22.25 0.00 0.00 0.00 0.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 16.80 0.00 0.00 0.00 0.00
14 Thu Jan 16.80 0.00 0.00 0.00 0.00
13 Wed Jan 16.80 0.00 0.00 0.00 0.00
12 Tue Jan 16.80 0.00 0.00 0.00 0.00
11 Mon Jan 16.80 0.00 0.00 0.00 0.00

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

Call of strike 180 is 123.85 in-of-the-money, but PE of strike 180 is 123.85 out-the-money.

CE of strike 180 has 123.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 24.80 0.00 0.00 0.00 0.00
14 Thu Jan 24.80 0.00 0.00 0.00 0.00
13 Wed Jan 24.80 0.00 0.00 0.00 0.00
12 Tue Jan 24.80 0.00 0.00 0.00 0.00
11 Mon Jan 24.80 0.00 0.00 0.00 0.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.20 0.20 0.20 0.20 11.00
14 Thu Jan 0.20 0.15 0.20 0.15 3.00
13 Wed Jan 0.20 0.15 0.20 0.15 11.00
12 Tue Jan 0.20 0.25 0.25 0.20 7.00
11 Mon Jan 0.20 0.20 0.20 0.15 3.00

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

Call of strike 175 is 128.85 in-of-the-money, but PE of strike 175 is 128.85 out-the-money.

CE of strike 175 has 128.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 120.00 0.00 0.00 0.00 0.00
14 Thu Jan 120.00 0.00 0.00 0.00 0.00
13 Wed Jan 120.00 0.00 0.00 0.00 0.00
12 Tue Jan 120.00 120.00 120.00 120.00 1.00
11 Mon Jan 114.00 0.00 0.00 0.00 0.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.20 0.00 0.00 0.00 0.00
14 Thu Jan 0.20 0.00 0.00 0.00 0.00
13 Wed Jan 0.20 0.00 0.00 0.00 0.00
12 Tue Jan 0.20 0.20 0.20 0.20 1.00
11 Mon Jan 0.25 0.00 0.00 0.00 0.00

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

Call of strike 170 is 133.85 in-of-the-money, but PE of strike 170 is 133.85 out-the-money.

CE of strike 170 has 133.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 30.50 0.00 0.00 0.00 0.00
14 Thu Jan 30.50 0.00 0.00 0.00 0.00
13 Wed Jan 30.50 0.00 0.00 0.00 0.00
12 Tue Jan 30.50 0.00 0.00 0.00 0.00
11 Mon Jan 30.50 0.00 0.00 0.00 0.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Fri Jan 0.15 0.15 0.20 0.15 5.00
14 Thu Jan 0.15 0.15 0.15 0.15 1.00
13 Wed Jan 0.10 0.00 0.00 0.00 0.00
12 Tue Jan 0.10 0.00 0.00 0.00 0.00
11 Mon Jan 0.10 0.00 0.00 0.00 0.00

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

Call of strike 165 is 138.85 in-of-the-money, but PE of strike 165 is 138.85 out-the-money.

CE of strike 165 has 138.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 33.70 0.00 0.00 0.00 0.00
14 Thu Jan 33.70 0.00 0.00 0.00 0.00
13 Wed Jan 33.70 0.00 0.00 0.00 0.00
12 Tue Jan 33.70 0.00 0.00 0.00 0.00
11 Mon Jan 33.70 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
15 Fri Jan 0.05 0.00 0.00 0.00 0.00
14 Thu Jan 0.05 0.00 0.00 0.00 0.00
13 Wed Jan 0.05 0.00 0.00 0.00 0.00
12 Tue Jan 0.05 0.00 0.00 0.00 0.00
11 Mon Jan 0.05 0.00 0.00 0.00 0.00

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

Call of strike 160 is 143.85 in-of-the-money, but PE of strike 160 is 143.85 out-the-money.

CE of strike 160 has 143.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 37.05 0.00 0.00 0.00 0.00
14 Thu Jan 37.05 0.00 0.00 0.00 0.00
13 Wed Jan 37.05 0.00 0.00 0.00 0.00
12 Tue Jan 37.05 0.00 0.00 0.00 0.00
11 Mon Jan 37.05 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
15 Fri Jan 0.15 0.20 0.20 0.15 2.00
14 Thu Jan 0.10 0.00 0.00 0.00 0.00
13 Wed Jan 0.10 0.10 0.10 0.10 2.00
12 Tue Jan 0.10 0.15 0.20 0.10 5.00
11 Mon Jan 0.10 0.10 0.10 0.10 2.00

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

Call of strike 155 is 148.85 in-of-the-money, but PE of strike 155 is 148.85 out-the-money.

CE of strike 155 has 148.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 40.65 0.00 0.00 0.00 0.00
14 Thu Jan 40.65 0.00 0.00 0.00 0.00
13 Wed Jan 40.65 0.00 0.00 0.00 0.00
12 Tue Jan 40.65 0.00 0.00 0.00 0.00
11 Mon Jan 40.65 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
15 Fri Jan 5.50 0.00 0.00 0.00 0.00
14 Thu Jan 5.50 0.00 0.00 0.00 0.00
13 Wed Jan 5.50 0.00 0.00 0.00 0.00
12 Tue Jan 5.50 0.00 0.00 0.00 0.00
11 Mon Jan 5.50 0.00 0.00 0.00 0.00

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

Call of strike 150 is 153.85 in-of-the-money, but PE of strike 150 is 153.85 out-the-money.

CE of strike 150 has 153.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 44.45 0.00 0.00 0.00 0.00
14 Thu Jan 44.45 0.00 0.00 0.00 0.00
13 Wed Jan 44.45 0.00 0.00 0.00 0.00
12 Tue Jan 44.45 0.00 0.00 0.00 0.00
11 Mon Jan 44.45 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
15 Fri Jan 4.30 0.00 0.00 0.00 0.00
14 Thu Jan 4.30 0.00 0.00 0.00 0.00
13 Wed Jan 4.30 0.00 0.00 0.00 0.00
12 Tue Jan 4.30 0.00 0.00 0.00 0.00
11 Mon Jan 4.30 0.00 0.00 0.00 0.00

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

Call of strike 145 is 158.85 in-of-the-money, but PE of strike 145 is 158.85 out-the-money.

CE of strike 145 has 158.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 48.40 0.00 0.00 0.00 0.00
14 Thu Jan 48.40 0.00 0.00 0.00 0.00
13 Wed Jan 48.40 0.00 0.00 0.00 0.00
12 Tue Jan 48.40 0.00 0.00 0.00 0.00
11 Mon Jan 48.40 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
15 Fri Jan 3.35 0.00 0.00 0.00 0.00
14 Thu Jan 3.35 0.00 0.00 0.00 0.00
13 Wed Jan 3.35 0.00 0.00 0.00 0.00
12 Tue Jan 3.35 0.00 0.00 0.00 0.00
11 Mon Jan 3.35 0.00 0.00 0.00 0.00

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

Call of strike 140 is 163.85 in-of-the-money, but PE of strike 140 is 163.85 out-the-money.

CE of strike 140 has 163.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 52.55 0.00 0.00 0.00 0.00
14 Thu Jan 52.55 0.00 0.00 0.00 0.00
13 Wed Jan 52.55 0.00 0.00 0.00 0.00
12 Tue Jan 52.55 0.00 0.00 0.00 0.00
11 Mon Jan 52.55 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
15 Fri Jan 0.05 0.00 0.00 0.00 0.00
14 Thu Jan 0.05 0.00 0.00 0.00 0.00
13 Wed Jan 0.05 0.05 0.05 0.05 3.00
12 Tue Jan 0.05 0.05 0.05 0.05 1.00
11 Mon Jan 0.10 0.20 0.20 0.10 4.00

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

Call of strike 135 is 168.85 in-of-the-money, but PE of strike 135 is 168.85 out-the-money.

CE of strike 135 has 168.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Fri Jan 56.80 0.00 0.00 0.00 0.00
14 Thu Jan 56.80 0.00 0.00 0.00 0.00
13 Wed Jan 56.80 0.00 0.00 0.00 0.00
12 Tue Jan 56.80 0.00 0.00 0.00 0.00
11 Mon Jan 56.80 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
15 Fri Jan 0.30 0.00 0.00 0.00 0.00
14 Thu Jan 0.30 0.30 0.30 0.30 1.00
13 Wed Jan 1.85 0.00 0.00 0.00 0.00
12 Tue Jan 1.85 0.00 0.00 0.00 0.00
11 Mon Jan 1.85 0.00 0.00 0.00 0.00