State Bank (SBIN) 200 put [PE] price option chart analysis
State Bank of India (SBIN) 200 PE analysis deals in Banks State Bank of India option chain analysis
| Date | Close | Open | High | Low | Volume |
| 29 Tue Sep | 185.05 | 188.50 | 188.95 | 183.25 | 356.889 lakhs |
| 28 Mon Sep | 187.25 | 184.00 | 188.15 | 183.35 | 419.217 lakhs |
| 25 Fri Sep | 182.20 | 179.00 | 182.75 | 176.15 | 465.506 lakhs |
| 24 Thu Sep | 176.35 | 181.10 | 181.80 | 175.50 | 461.154 lakhs |
| 23 Wed Sep | 183.80 | 188.15 | 188.95 | 181.00 | 443.219 lakhs |
| 22 Tue Sep | 186.20 | 186.15 | 188.30 | 181.15 | 512.164 lakhs |
| 21 Mon Sep | 185.80 | 193.05 | 193.50 | 184.25 | 576.147 lakhs |
| 18 Fri Sep | 192.60 | 196.00 | 197.20 | 189.70 | 552.864 lakhs |
| 17 Thu Sep | 195.45 | 197.00 | 198.00 | 195.00 | 412.261 lakhs |
| 16 Wed Sep | 198.20 | 199.85 | 200.05 | 196.25 | 524.072 lakhs |
My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 185.2, but if it comes above 185.2, then a intra day buy could be more profitable.
If you take a sell trade below 185.2, then use 185.2 as stoploss and 172.5 as target. However if you take a buy trade in stock , then use 185.2 as stoploss and 195.76 as target.
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 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) 200 put [PE] price option chart analysis 29 Thu Oct 2020 expiry
SBIN put of strike 200 is trading at 17.65 on 29 Tue Sep and it has an open interest of 387000 and total traded volume is 6732000000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 29 Tue Sep | 17.65 | 15.00 | 19.40 | 15.00 | 129.00 |
| 28 Mon Sep | 16.10 | 19.85 | 19.85 | 15.75 | 215.00 |
| 25 Fri Sep | 20.65 | 25.55 | 25.80 | 20.35 | 133.00 |
| 24 Thu Sep | 25.75 | 22.50 | 26.45 | 22.50 | 286.00 |
| 23 Wed Sep | 20.10 | 17.65 | 22.80 | 17.35 | 193.00 |
| 22 Tue Sep | 18.60 | 19.75 | 22.50 | 17.10 | 206.00 |
| 21 Mon Sep | 19.20 | 15.00 | 20.65 | 15.00 | 241.00 |
| 18 Fri Sep | 15.30 | 14.50 | 17.60 | 13.00 | 401.00 |
| 17 Thu Sep | 14.20 | 13.95 | 14.65 | 13.10 | 190.00 |
| 16 Wed Sep | 12.85 | 12.55 | 14.25 | 12.30 | 204.00 |
![chart State Bank (SBIN) 200 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.SBIN.PE.200.1603929600.chart.png)
The underlying equity is trading at 185.05 which means that put of strike 200 is ITM put option (in the money)
There is an intrinsic value of 14.95 in this Put option
Lot size of SBIN State Bank of India is 3000
Total traded contracts are 129
Total Open Interest for put (PE) of strike 200 is 387,000
State Bank (SBIN) maximum open interest Call
Maximum call writing has been done for strikes
State Bank (SBIN) maximum open interest Put
Maximum Put writing has been done for strikes
SBIN (PE) put of strike 200 of expiry 29 Oct is trading at 17.65 on 29 Tue Sep, and it has an open interest of 387000 and total traded volume is 6732000000 while call of strike 190 and put of strike 180 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
State Bank (SBIN) Out-the-money Calls, in-the-money Puts
State Bank (SBIN) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 4.95 out-of-the-money, but PE of strike 190 is 4.95 in-the-money.
CE of strike 190 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 6.45 | 7.75 | 8.15 | 5.90 | 3507.00 |
| 28 Mon Sep | 7.65 | 6.55 | 8.00 | 6.40 | 4344.00 |
| 25 Fri Sep | 6.10 | 6.45 | 6.45 | 4.80 | 4136.00 |
| 24 Thu Sep | 5.35 | 6.80 | 6.95 | 5.15 | 2171.00 |
| 23 Wed Sep | 8.10 | 9.90 | 10.15 | 7.20 | 1946.00 |
Intrinsic value in this PE of strike 190 is of 4.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 10.50 | 9.00 | 12.05 | 8.75 | 1141.00 |
| 28 Mon Sep | 9.50 | 12.25 | 12.25 | 9.25 | 859.00 |
| 25 Fri Sep | 13.40 | 17.70 | 17.80 | 13.05 | 374.00 |
| 24 Thu Sep | 17.95 | 15.55 | 18.55 | 15.05 | 409.00 |
| 23 Wed Sep | 13.10 | 10.95 | 15.50 | 10.95 | 638.00 |
State Bank (SBIN) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 9.95 out-of-the-money, but PE of strike 195 is 9.95 in-the-money.
CE of strike 195 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 4.80 | 6.10 | 6.10 | 4.40 | 1727.00 |
| 28 Mon Sep | 5.75 | 5.00 | 6.05 | 4.80 | 2032.00 |
| 25 Fri Sep | 4.60 | 4.50 | 4.90 | 3.70 | 1403.00 |
| 24 Thu Sep | 4.20 | 5.10 | 5.45 | 4.05 | 1116.00 |
| 23 Wed Sep | 6.35 | 8.05 | 8.25 | 5.65 | 732.00 |
Intrinsic value in this PE of strike 195 is of 9.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 14.00 | 11.80 | 15.40 | 11.70 | 164.00 |
| 28 Mon Sep | 12.55 | 14.95 | 14.95 | 12.30 | 206.00 |
| 25 Fri Sep | 16.90 | 20.45 | 21.30 | 16.45 | 26.00 |
| 24 Thu Sep | 21.65 | 19.50 | 22.20 | 18.90 | 84.00 |
| 23 Wed Sep | 16.25 | 13.80 | 19.00 | 13.80 | 273.00 |
State Bank (SBIN) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 14.95 out-of-the-money, but PE of strike 200 is 14.95 in-the-money.
CE of strike 200 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 3.55 | 4.45 | 4.60 | 3.30 | 3389.00 |
| 28 Mon Sep | 4.30 | 3.90 | 4.50 | 3.65 | 4720.00 |
| 25 Fri Sep | 3.55 | 6.35 | 6.35 | 2.90 | 4510.00 |
| 24 Thu Sep | 3.30 | 4.70 | 4.70 | 3.15 | 3389.00 |
| 23 Wed Sep | 5.05 | 6.40 | 6.50 | 4.50 | 2601.00 |
Intrinsic value in this PE of strike 200 is of 14.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 17.65 | 15.00 | 19.40 | 15.00 | 129.00 |
| 28 Mon Sep | 16.10 | 19.85 | 19.85 | 15.75 | 215.00 |
| 25 Fri Sep | 20.65 | 25.55 | 25.80 | 20.35 | 133.00 |
| 24 Thu Sep | 25.75 | 22.50 | 26.45 | 22.50 | 286.00 |
| 23 Wed Sep | 20.10 | 17.65 | 22.80 | 17.35 | 193.00 |
State Bank (SBIN) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 19.95 out-of-the-money, but PE of strike 205 is 19.95 in-the-money.
CE of strike 205 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 2.60 | 3.30 | 3.35 | 2.40 | 1021.00 |
| 28 Mon Sep | 3.15 | 2.85 | 3.40 | 2.70 | 1253.00 |
| 25 Fri Sep | 2.65 | 2.85 | 2.85 | 2.25 | 1071.00 |
| 24 Thu Sep | 2.65 | 3.55 | 3.55 | 2.55 | 609.00 |
| 23 Wed Sep | 3.95 | 5.20 | 5.20 | 3.55 | 439.00 |
Intrinsic value in this PE of strike 205 is of 19.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 21.25 | 21.60 | 23.50 | 21.20 | 13.00 |
| 28 Mon Sep | 19.85 | 22.10 | 22.10 | 19.80 | 27.00 |
| 25 Fri Sep | 25.60 | 28.85 | 29.95 | 25.60 | 27.00 |
| 24 Thu Sep | 29.45 | 26.55 | 30.10 | 26.55 | 30.00 |
| 23 Wed Sep | 25.50 | 22.80 | 25.50 | 22.80 | 6.00 |
State Bank (SBIN) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 24.95 out-of-the-money, but PE of strike 210 is 24.95 in-the-money.
CE of strike 210 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 2.00 | 2.45 | 2.55 | 1.85 | 2527.00 |
| 28 Mon Sep | 2.40 | 2.35 | 2.60 | 2.10 | 2220.00 |
| 25 Fri Sep | 2.10 | 2.50 | 2.50 | 1.75 | 2864.00 |
| 24 Thu Sep | 2.15 | 2.80 | 2.85 | 2.05 | 1333.00 |
| 23 Wed Sep | 3.10 | 3.80 | 4.15 | 2.80 | 1076.00 |
Intrinsic value in this PE of strike 210 is of 24.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 25.65 | 23.20 | 27.85 | 23.10 | 62.00 |
| 28 Mon Sep | 23.95 | 27.65 | 27.65 | 23.85 | 27.00 |
| 25 Fri Sep | 29.15 | 34.15 | 34.50 | 28.65 | 78.00 |
| 24 Thu Sep | 34.75 | 31.25 | 34.85 | 31.15 | 69.00 |
| 23 Wed Sep | 27.75 | 27.25 | 30.90 | 26.75 | 68.00 |
State Bank (SBIN) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 29.95 out-of-the-money, but PE of strike 215 is 29.95 in-the-money.
CE of strike 215 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 1.55 | 1.70 | 2.00 | 1.45 | 433.00 |
| 28 Mon Sep | 1.85 | 1.90 | 2.00 | 1.65 | 619.00 |
| 25 Fri Sep | 1.65 | 1.95 | 1.95 | 1.40 | 457.00 |
| 24 Thu Sep | 1.75 | 0.40 | 2.40 | 0.40 | 337.00 |
| 23 Wed Sep | 2.55 | 3.50 | 3.50 | 2.30 | 228.00 |
Intrinsic value in this PE of strike 215 is of 29.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 31.75 | 31.00 | 31.75 | 30.70 | 4.00 |
| 28 Mon Sep | 28.30 | 31.30 | 31.30 | 28.30 | 20.00 |
| 25 Fri Sep | 33.50 | 37.75 | 38.80 | 33.50 | 12.00 |
| 24 Thu Sep | 38.60 | 35.00 | 38.60 | 35.00 | 7.00 |
| 23 Wed Sep | 32.55 | 31.65 | 35.20 | 30.75 | 15.00 |
State Bank (SBIN) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 34.95 out-of-the-money, but PE of strike 220 is 34.95 in-the-money.
CE of strike 220 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 1.25 | 1.55 | 1.60 | 1.15 | 1960.00 |
| 28 Mon Sep | 1.50 | 1.50 | 1.60 | 1.35 | 2096.00 |
| 25 Fri Sep | 1.30 | 1.50 | 1.60 | 1.15 | 1866.00 |
| 24 Thu Sep | 1.45 | 1.80 | 1.80 | 1.35 | 1118.00 |
| 23 Wed Sep | 2.05 | 2.40 | 2.55 | 1.85 | 1089.00 |
Intrinsic value in this PE of strike 220 is of 34.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 34.95 | 35.50 | 36.25 | 34.90 | 5.00 |
| 28 Mon Sep | 33.15 | 36.80 | 36.80 | 32.90 | 31.00 |
| 25 Fri Sep | 40.10 | 43.65 | 43.65 | 38.80 | 21.00 |
| 24 Thu Sep | 44.35 | 41.00 | 44.55 | 40.00 | 29.00 |
| 23 Wed Sep | 36.65 | 35.40 | 39.60 | 35.00 | 39.00 |
State Bank (SBIN) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 39.95 out-of-the-money, but PE of strike 225 is 39.95 in-the-money.
CE of strike 225 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.95 | 1.25 | 1.25 | 0.90 | 471.00 |
| 28 Mon Sep | 1.20 | 1.15 | 1.25 | 1.10 | 297.00 |
| 25 Fri Sep | 1.10 | 1.15 | 1.20 | 0.90 | 176.00 |
| 24 Thu Sep | 1.25 | 1.50 | 1.50 | 1.15 | 120.00 |
| 23 Wed Sep | 1.65 | 1.90 | 1.90 | 1.50 | 93.00 |
Intrinsic value in this PE of strike 225 is of 39.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 39.25 | 40.00 | 40.00 | 39.25 | 2.00 |
| 28 Mon Sep | 47.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 47.45 | 47.45 | 47.45 | 47.45 | 1.00 |
| 24 Thu Sep | 48.75 | 45.80 | 49.00 | 45.80 | 8.00 |
| 23 Wed Sep | 43.65 | 40.00 | 43.65 | 40.00 | 4.00 |
State Bank (SBIN) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 44.95 out-of-the-money, but PE of strike 230 is 44.95 in-the-money.
CE of strike 230 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.80 | 1.00 | 1.00 | 0.75 | 1365.00 |
| 28 Mon Sep | 0.95 | 0.90 | 1.05 | 0.90 | 880.00 |
| 25 Fri Sep | 0.90 | 1.10 | 1.10 | 0.80 | 954.00 |
| 24 Thu Sep | 1.05 | 1.35 | 1.40 | 1.00 | 587.00 |
| 23 Wed Sep | 1.40 | 1.80 | 1.80 | 1.30 | 275.00 |
Intrinsic value in this PE of strike 230 is of 44.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 43.65 | 41.30 | 46.00 | 41.30 | 7.00 |
| 28 Mon Sep | 42.55 | 44.10 | 45.00 | 41.65 | 32.00 |
| 25 Fri Sep | 49.50 | 52.60 | 53.20 | 49.30 | 16.00 |
| 24 Thu Sep | 53.80 | 50.25 | 54.00 | 49.40 | 50.00 |
| 23 Wed Sep | 46.00 | 44.40 | 49.00 | 44.30 | 65.00 |
State Bank (SBIN) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 49.95 out-of-the-money, but PE of strike 235 is 49.95 in-the-money.
CE of strike 235 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.65 | 0.70 | 0.70 | 0.60 | 39.00 |
| 28 Mon Sep | 0.80 | 0.75 | 0.85 | 0.75 | 100.00 |
| 25 Fri Sep | 0.80 | 0.85 | 0.85 | 0.60 | 74.00 |
| 24 Thu Sep | 0.85 | 1.00 | 1.20 | 0.80 | 177.00 |
| 23 Wed Sep | 1.10 | 1.30 | 1.35 | 1.00 | 32.00 |
Intrinsic value in this PE of strike 235 is of 49.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 53.00 | 55.45 | 56.15 | 53.00 | 3.00 |
| 24 Thu Sep | 57.80 | 54.40 | 58.75 | 51.50 | 105.00 |
| 23 Wed Sep | 50.95 | 49.00 | 53.65 | 49.00 | 22.00 |
State Bank (SBIN) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 54.95 out-of-the-money, but PE of strike 240 is 54.95 in-the-money.
CE of strike 240 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.55 | 0.75 | 0.75 | 0.50 | 300.00 |
| 28 Mon Sep | 0.65 | 0.70 | 0.75 | 0.65 | 246.00 |
| 25 Fri Sep | 0.65 | 0.80 | 0.80 | 0.55 | 583.00 |
| 24 Thu Sep | 0.80 | 0.90 | 0.95 | 0.75 | 235.00 |
| 23 Wed Sep | 1.10 | 1.35 | 1.40 | 1.00 | 160.00 |
Intrinsic value in this PE of strike 240 is of 54.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 55.85 | 55.85 | 55.85 | 55.85 | 1.00 |
| 28 Mon Sep | 55.30 | 55.10 | 55.80 | 54.65 | 4.00 |
| 25 Fri Sep | 60.45 | 62.10 | 63.35 | 60.45 | 3.00 |
| 24 Thu Sep | 63.85 | 59.75 | 64.05 | 59.25 | 13.00 |
| 23 Wed Sep | 55.65 | 54.30 | 57.30 | 54.30 | 6.00 |
State Bank (SBIN) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 59.95 out-of-the-money, but PE of strike 245 is 59.95 in-the-money.
CE of strike 245 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.50 | 0.60 | 0.60 | 0.50 | 79.00 |
| 28 Mon Sep | 0.60 | 0.65 | 0.65 | 0.60 | 128.00 |
| 25 Fri Sep | 0.65 | 0.60 | 0.65 | 0.50 | 97.00 |
| 24 Thu Sep | 0.80 | 0.80 | 0.80 | 0.75 | 8.00 |
| 23 Wed Sep | 0.95 | 0.80 | 1.10 | 0.80 | 4.00 |
Intrinsic value in this PE of strike 245 is of 59.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 53.00 | 53.00 | 53.00 | 53.00 | 1.00 |
State Bank (SBIN) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 64.95 out-of-the-money, but PE of strike 250 is 64.95 in-the-money.
CE of strike 250 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.45 | 0.50 | 0.55 | 0.40 | 53.00 |
| 28 Mon Sep | 0.50 | 0.55 | 0.60 | 0.50 | 149.00 |
| 25 Fri Sep | 0.55 | 0.75 | 0.75 | 0.45 | 215.00 |
| 24 Thu Sep | 0.65 | 0.60 | 0.75 | 0.55 | 177.00 |
| 23 Wed Sep | 0.85 | 1.00 | 1.00 | 0.80 | 130.00 |
Intrinsic value in this PE of strike 250 is of 64.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 69.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 69.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 69.20 | 72.50 | 72.50 | 69.00 | 6.00 |
| 24 Thu Sep | 70.00 | 69.00 | 70.00 | 68.50 | 5.00 |
| 23 Wed Sep | 65.00 | 64.50 | 65.00 | 64.50 | 2.00 |
State Bank (SBIN) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 69.95 out-of-the-money, but PE of strike 255 is 69.95 in-the-money.
CE of strike 255 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 0.50 | 0.50 | 0.50 | 0.50 | 2.00 |
| 25 Fri Sep | 0.50 | 0.50 | 0.50 | 0.40 | 25.00 |
| 24 Thu Sep | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 255 is of 69.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 69.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 69.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 69.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 69.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 69.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 74.95 out-of-the-money, but PE of strike 260 is 74.95 in-the-money.
CE of strike 260 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.35 | 0.45 | 0.45 | 0.30 | 46.00 |
| 28 Mon Sep | 0.45 | 0.45 | 0.50 | 0.40 | 42.00 |
| 25 Fri Sep | 0.45 | 0.50 | 0.50 | 0.40 | 68.00 |
| 24 Thu Sep | 0.50 | 0.55 | 0.55 | 0.40 | 60.00 |
| 23 Wed Sep | 0.65 | 0.70 | 0.70 | 0.60 | 37.00 |
Intrinsic value in this PE of strike 260 is of 74.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 67.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 67.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 67.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 67.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 67.00 | 67.00 | 67.00 | 67.00 | 1.00 |
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 0.050000000000011 in-of-the-money, but PE of strike 185 is 0.050000000000011 out-the-money.
CE of strike 185 has 0.050000000000011 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 8.60 | 10.50 | 10.60 | 7.85 | 2147.00 |
| 28 Mon Sep | 10.05 | 9.50 | 10.50 | 8.45 | 2150.00 |
| 25 Fri Sep | 8.00 | 7.55 | 8.45 | 6.30 | 1972.00 |
| 24 Thu Sep | 6.80 | 8.85 | 8.85 | 6.55 | 1451.00 |
| 23 Wed Sep | 10.10 | 12.50 | 12.60 | 9.05 | 1076.00 |
PE of strike 185 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 7.75 | 6.85 | 9.00 | 6.30 | 1554.00 |
| 28 Mon Sep | 6.95 | 9.15 | 9.20 | 6.70 | 1831.00 |
| 25 Fri Sep | 10.25 | 14.00 | 14.60 | 10.00 | 676.00 |
| 24 Thu Sep | 14.75 | 12.80 | 15.10 | 12.00 | 679.00 |
| 23 Wed Sep | 10.20 | 8.15 | 12.45 | 8.15 | 837.00 |
State Bank (SBIN) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 5.05 in-of-the-money, but PE of strike 180 is 5.05 out-the-money.
CE of strike 180 has 5.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 11.35 | 13.55 | 13.65 | 10.30 | 988.00 |
| 28 Mon Sep | 13.00 | 10.75 | 13.50 | 10.70 | 2172.00 |
| 25 Fri Sep | 10.40 | 9.30 | 10.95 | 8.15 | 4200.00 |
| 24 Thu Sep | 8.70 | 11.30 | 11.30 | 8.30 | 2509.00 |
| 23 Wed Sep | 12.70 | 15.10 | 15.10 | 11.30 | 684.00 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 5.50 | 4.70 | 6.60 | 4.40 | 2568.00 |
| 28 Mon Sep | 4.90 | 6.55 | 6.95 | 4.75 | 2404.00 |
| 25 Fri Sep | 7.70 | 11.40 | 11.50 | 7.55 | 2218.00 |
| 24 Thu Sep | 11.40 | 9.85 | 12.00 | 9.20 | 2076.00 |
| 23 Wed Sep | 7.75 | 6.30 | 9.65 | 6.25 | 1406.00 |
State Bank (SBIN) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 10.05 in-of-the-money, but PE of strike 175 is 10.05 out-the-money.
CE of strike 175 has 10.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 14.50 | 17.30 | 17.30 | 13.40 | 43.00 |
| 28 Mon Sep | 16.65 | 14.05 | 17.00 | 13.95 | 115.00 |
| 25 Fri Sep | 13.35 | 11.60 | 13.95 | 10.50 | 413.00 |
| 24 Thu Sep | 10.95 | 14.00 | 14.00 | 10.60 | 223.00 |
| 23 Wed Sep | 15.60 | 16.50 | 16.85 | 14.00 | 34.00 |
PE of strike 175 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 3.85 | 3.20 | 4.65 | 3.05 | 1008.00 |
| 28 Mon Sep | 3.45 | 5.05 | 5.10 | 3.30 | 1343.00 |
| 25 Fri Sep | 5.65 | 8.60 | 8.85 | 5.50 | 1652.00 |
| 24 Thu Sep | 8.85 | 7.30 | 9.25 | 7.00 | 1178.00 |
| 23 Wed Sep | 5.70 | 4.65 | 7.25 | 4.65 | 472.00 |
State Bank (SBIN) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 15.05 in-of-the-money, but PE of strike 170 is 15.05 out-the-money.
CE of strike 170 has 15.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 18.50 | 21.00 | 21.00 | 17.00 | 65.00 |
| 28 Mon Sep | 20.35 | 17.60 | 20.80 | 17.45 | 136.00 |
| 25 Fri Sep | 16.55 | 14.45 | 17.20 | 13.50 | 203.00 |
| 24 Thu Sep | 13.75 | 16.15 | 16.65 | 13.25 | 114.00 |
| 23 Wed Sep | 18.90 | 22.65 | 22.65 | 17.10 | 59.00 |
PE of strike 170 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 2.55 | 2.25 | 3.20 | 2.10 | 1572.00 |
| 28 Mon Sep | 2.35 | 3.50 | 3.75 | 2.25 | 2379.00 |
| 25 Fri Sep | 4.05 | 6.30 | 6.65 | 3.95 | 3506.00 |
| 24 Thu Sep | 6.65 | 8.50 | 8.50 | 5.00 | 1969.00 |
| 23 Wed Sep | 4.20 | 3.25 | 5.50 | 3.25 | 903.00 |
State Bank (SBIN) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 20.05 in-of-the-money, but PE of strike 165 is 20.05 out-the-money.
CE of strike 165 has 20.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 23.00 | 24.65 | 24.65 | 21.75 | 6.00 |
| 28 Mon Sep | 24.25 | 24.05 | 24.90 | 24.05 | 5.00 |
| 25 Fri Sep | 20.00 | 17.35 | 20.15 | 17.35 | 3.00 |
| 24 Thu Sep | 15.15 | 19.00 | 19.00 | 15.15 | 3.00 |
| 23 Wed Sep | 33.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 165 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 1.70 | 1.45 | 2.10 | 1.40 | 599.00 |
| 28 Mon Sep | 1.60 | 2.00 | 2.45 | 1.50 | 856.00 |
| 25 Fri Sep | 2.85 | 4.65 | 4.85 | 2.75 | 1336.00 |
| 24 Thu Sep | 4.90 | 3.75 | 5.15 | 3.70 | 759.00 |
| 23 Wed Sep | 2.95 | 2.50 | 3.90 | 2.25 | 389.00 |
State Bank (SBIN) 160 strike 160 CE charts 160 PE charts
Call of strike 160 is 25.05 in-of-the-money, but PE of strike 160 is 25.05 out-the-money.
CE of strike 160 has 25.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 27.00 | 29.80 | 30.10 | 25.00 | 57.00 |
| 28 Mon Sep | 29.20 | 25.75 | 29.50 | 25.75 | 83.00 |
| 25 Fri Sep | 24.85 | 21.40 | 25.30 | 20.60 | 62.00 |
| 24 Thu Sep | 20.90 | 24.00 | 24.10 | 19.70 | 107.00 |
| 23 Wed Sep | 26.50 | 28.25 | 28.25 | 25.00 | 17.00 |
PE of strike 160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 1.15 | 1.00 | 1.45 | 0.95 | 1114.00 |
| 28 Mon Sep | 1.10 | 1.80 | 1.80 | 1.00 | 1639.00 |
| 25 Fri Sep | 1.95 | 3.15 | 3.50 | 1.85 | 2407.00 |
| 24 Thu Sep | 3.60 | 2.60 | 3.85 | 2.55 | 1519.00 |
| 23 Wed Sep | 2.00 | 1.80 | 2.90 | 1.70 | 994.00 |
State Bank (SBIN) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 30.05 in-of-the-money, but PE of strike 155 is 30.05 out-the-money.
CE of strike 155 has 30.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 155 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.75 | 0.70 | 0.95 | 0.65 | 399.00 |
| 28 Mon Sep | 0.75 | 1.15 | 1.15 | 0.70 | 335.00 |
| 25 Fri Sep | 1.40 | 2.60 | 2.65 | 1.30 | 649.00 |
| 24 Thu Sep | 2.60 | 1.90 | 2.75 | 1.90 | 354.00 |
| 23 Wed Sep | 1.50 | 1.95 | 1.95 | 1.50 | 2.00 |
State Bank (SBIN) 150 strike 150 CE charts 150 PE charts
Call of strike 150 is 35.05 in-of-the-money, but PE of strike 150 is 35.05 out-the-money.
CE of strike 150 has 35.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 36.40 | 38.40 | 38.40 | 35.00 | 13.00 |
| 28 Mon Sep | 38.70 | 36.30 | 38.80 | 36.30 | 19.00 |
| 25 Fri Sep | 34.00 | 29.10 | 34.00 | 29.00 | 22.00 |
| 24 Thu Sep | 28.85 | 32.15 | 32.55 | 28.80 | 35.00 |
| 23 Wed Sep | 36.85 | 35.00 | 36.95 | 35.00 | 6.00 |
PE of strike 150 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.60 | 0.55 | 0.75 | 0.50 | 455.00 |
| 28 Mon Sep | 0.60 | 0.75 | 0.80 | 0.55 | 686.00 |
| 25 Fri Sep | 0.95 | 1.80 | 1.80 | 0.90 | 1251.00 |
| 24 Thu Sep | 1.85 | 1.40 | 2.05 | 1.20 | 780.00 |
| 23 Wed Sep | 1.15 | 1.05 | 1.40 | 1.05 | 188.00 |
State Bank (SBIN) 145 strike 145 CE charts 145 PE charts
Call of strike 145 is 40.05 in-of-the-money, but PE of strike 145 is 40.05 out-the-money.
CE of strike 145 has 40.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 47.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 47.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 47.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 47.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 47.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 145 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.50 | 0.50 | 0.50 | 0.45 | 17.00 |
| 28 Mon Sep | 0.45 | 0.60 | 0.60 | 0.40 | 62.00 |
| 25 Fri Sep | 0.70 | 1.50 | 1.50 | 0.65 | 33.00 |
| 24 Thu Sep | 1.40 | 1.00 | 1.45 | 0.95 | 19.00 |
| 23 Wed Sep | 4.25 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 140 strike 140 CE charts 140 PE charts
Call of strike 140 is 45.05 in-of-the-money, but PE of strike 140 is 45.05 out-the-money.
CE of strike 140 has 45.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 51.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.35 | 0.35 | 0.40 | 0.30 | 51.00 |
| 28 Mon Sep | 0.35 | 0.45 | 0.50 | 0.35 | 52.00 |
| 25 Fri Sep | 0.55 | 0.75 | 0.85 | 0.50 | 357.00 |
| 24 Thu Sep | 0.90 | 0.70 | 1.00 | 0.65 | 110.00 |
| 23 Wed Sep | 3.30 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 135 strike 135 CE charts 135 PE charts
Call of strike 135 is 50.05 in-of-the-money, but PE of strike 135 is 50.05 out-the-money.
CE of strike 135 has 50.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 55.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 55.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 55.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 55.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 55.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 135 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 130 strike 130 CE charts 130 PE charts
Call of strike 130 is 55.05 in-of-the-money, but PE of strike 130 is 55.05 out-the-money.
CE of strike 130 has 55.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 59.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 59.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 59.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 59.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 59.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 130 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.20 | 0.15 | 0.25 | 0.15 | 10.00 |
| 28 Mon Sep | 0.25 | 0.30 | 0.30 | 0.20 | 10.00 |
| 25 Fri Sep | 0.30 | 0.45 | 0.60 | 0.30 | 63.00 |
| 24 Thu Sep | 0.60 | 0.80 | 0.80 | 0.40 | 44.00 |
| 23 Wed Sep | 0.80 | 0.50 | 1.00 | 0.30 | 7.00 |
State Bank (SBIN) 125 strike 125 CE charts 125 PE charts
Call of strike 125 is 60.05 in-of-the-money, but PE of strike 125 is 60.05 out-the-money.
CE of strike 125 has 60.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 64.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 64.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 64.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 64.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 64.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 125 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 120 strike 120 CE charts 120 PE charts
Call of strike 120 is 65.05 in-of-the-money, but PE of strike 120 is 65.05 out-the-money.
CE of strike 120 has 65.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 68.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.15 | 0.20 | 0.20 | 0.15 | 8.00 |
| 28 Mon Sep | 0.20 | 0.20 | 0.25 | 0.20 | 7.00 |
| 25 Fri Sep | 0.30 | 0.30 | 0.30 | 0.25 | 12.00 |
| 24 Thu Sep | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 115 strike 115 CE charts 115 PE charts
Call of strike 115 is 70.05 in-of-the-money, but PE of strike 115 is 70.05 out-the-money.
CE of strike 115 has 70.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 73.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 73.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 73.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 73.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 73.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 115 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 29 Tue Sep | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 28 Mon Sep | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Fri Sep | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Thu Sep | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Wed Sep | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |