BullFO

State Bank (SBIN) 210 call [CE] price option chart analysis

State Bank of India (SBIN) 210 CE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
12 Wed Aug 203.30 196.00 204.25 194.60 1578.209 lakhs
11 Tue Aug 195.05 195.00 196.80 193.75 438.921 lakhs
10 Mon Aug 193.80 191.85 195.50 191.70 487.851 lakhs
07 Fri Aug 190.65 191.45 192.10 189.55 448.228 lakhs
06 Thu Aug 190.95 192.30 194.50 190.25 597.403 lakhs
05 Wed Aug 191.45 192.75 196.85 191.00 688.89 lakhs
04 Tue Aug 191.60 193.35 193.80 190.50 438.671 lakhs
03 Mon Aug 192.25 192.00 194.60 190.05 724.577 lakhs
31 Fri Jul 191.45 188.00 194.85 186.70 1459.031 lakhs
30 Thu Jul 186.55 192.50 193.50 186.05 484.787 lakhs
nse chart

Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 200.3, for a target of 195.7 or 191.83

  • 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 positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.

  • 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) 210 call [CE] price option chart analysis 27 Thu Aug 2020 expiry

SBIN call of strike 210 is trading at 6.25 on 12 Wed Aug and it has an open interest of 72198000 and total traded volume is 39618000000

Date (CE) call Price Open High Low Open Interest
12 Wed Aug 6.25 3.40 6.60 3.15 24066.00
11 Tue Aug 3.15 3.50 3.70 2.85 2639.00
10 Mon Aug 3.30 2.90 3.75 2.85 3777.00
07 Fri Aug 2.75 3.00 3.15 2.65 2390.00
06 Thu Aug 3.05 3.50 4.20 3.00 4188.00
05 Wed Aug 3.80 4.15 5.10 3.50 6126.00
04 Tue Aug 3.90 4.55 4.70 3.60 3233.00
03 Mon Aug 4.45 4.65 5.20 4.00 5370.00
31 Fri Jul 4.80 4.75 6.05 4.20 12880.00
30 Thu Jul 4.40 6.10 6.40 4.20 1941.00
 chart State Bank (SBIN) 210 call [CE]  price option chart analysis

The underlying equity is trading at 203.30 which means that call of strike 210 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 24,066
Total Open Interest for call (CE) of strike 210 is 72,198,000

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 200 with open interest of 25444.00
  • 210 with open interest of 24066.00
  • 220 with open interest of 19954.00
  • 205 with open interest of 14794.00
  • 230 with open interest of 10749.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 190 with open interest of 8385.00
  • 200 with open interest of 7977.00
  • 195 with open interest of 6643.00
  • 180 with open interest of 6578.00
  • 185 with open interest of 3318.00

SBIN (CE) call of strike 210 of expiry 27 Aug is trading at 6.25 on 12 Wed Aug, and it has an open interest of 72198000 and total traded volume is 39618000000 while call of strike 200 and put of strike 190 have maximum open interest.

Click here for SBIN 200 Call price

Click here for SBIN 190 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) 205 strike 205 CE charts 205 PE charts

Call of strike 205 is 1.7 out-of-the-money, but PE of strike 205 is 1.7 in-the-money.

CE of strike 205 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 8.25 5.70 8.70 4.30 14794.00
11 Tue Aug 4.40 4.75 5.15 4.05 1287.00
10 Mon Aug 4.50 4.25 5.05 4.05 1728.00
07 Fri Aug 3.75 3.95 4.25 3.60 1221.00
06 Thu Aug 4.15 5.00 5.50 4.00 1726.00

Intrinsic value in this PE of strike 205 is of 1.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 8.70 13.20 13.20 8.30 1892.00
11 Tue Aug 13.15 12.50 14.20 12.50 26.00
10 Mon Aug 14.50 14.00 14.95 13.90 20.00
07 Fri Aug 17.15 16.95 17.40 16.30 47.00
06 Thu Aug 17.00 16.00 17.55 15.50 34.00

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

Call of strike 208 is 4.7 out-of-the-money, but PE of strike 208 is 4.7 in-the-money.

CE of strike 208 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 7.15 4.00 7.50 3.75 1465.00
11 Tue Aug 3.75 3.95 4.35 3.45 80.00
10 Mon Aug 3.90 4.05 4.35 3.55 77.00
07 Fri Aug 3.25 3.35 3.60 3.20 49.00
06 Thu Aug 3.65 4.60 4.75 3.50 144.00

Intrinsic value in this PE of strike 208 is of 4.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 10.20 10.90 11.55 9.85 69.00
11 Tue Aug 53.95 0.00 0.00 0.00 0.00
10 Mon Aug 53.95 0.00 0.00 0.00 0.00
07 Fri Aug 53.95 0.00 0.00 0.00 0.00
06 Thu Aug 53.95 0.00 0.00 0.00 0.00

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

Call of strike 210 is 6.7 out-of-the-money, but PE of strike 210 is 6.7 in-the-money.

CE of strike 210 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 6.25 3.40 6.60 3.15 24066.00
11 Tue Aug 3.15 3.50 3.70 2.85 2639.00
10 Mon Aug 3.30 2.90 3.75 2.85 3777.00
07 Fri Aug 2.75 3.00 3.15 2.65 2390.00
06 Thu Aug 3.05 3.50 4.20 3.00 4188.00

Intrinsic value in this PE of strike 210 is of 6.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 11.70 17.00 17.00 11.25 996.00
11 Tue Aug 17.20 16.85 17.80 16.15 24.00
10 Mon Aug 18.10 19.90 19.90 17.35 28.00
07 Fri Aug 21.05 21.80 22.45 20.85 17.00
06 Thu Aug 21.20 20.10 21.70 18.70 33.00

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

Call of strike 213 is 9.7 out-of-the-money, but PE of strike 213 is 9.7 in-the-money.

CE of strike 213 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 5.35 6.65 6.65 3.00 1205.00
11 Tue Aug 2.65 2.85 2.85 2.40 35.00
10 Mon Aug 2.85 2.35 3.20 2.20 59.00
07 Fri Aug 2.35 2.50 2.65 2.30 101.00
06 Thu Aug 2.65 3.50 3.60 2.60 151.00

Intrinsic value in this PE of strike 213 is of 9.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 13.20 14.05 14.90 12.65 100.00
11 Tue Aug 18.20 18.20 18.20 18.20 1.00
10 Mon Aug 58.05 0.00 0.00 0.00 0.00
07 Fri Aug 58.05 0.00 0.00 0.00 0.00
06 Thu Aug 58.05 0.00 0.00 0.00 0.00

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

Call of strike 215 is 11.7 out-of-the-money, but PE of strike 215 is 11.7 in-the-money.

CE of strike 215 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 4.55 2.50 4.95 2.00 6301.00
11 Tue Aug 2.25 2.50 2.60 1.95 761.00
10 Mon Aug 2.35 1.95 2.70 1.95 1087.00
07 Fri Aug 1.95 2.05 2.25 1.90 814.00
06 Thu Aug 2.25 2.90 3.10 2.20 1073.00

Intrinsic value in this PE of strike 215 is of 11.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 15.15 15.70 15.70 14.95 7.00
11 Tue Aug 22.15 22.15 22.15 22.15 1.00
10 Mon Aug 22.50 23.15 23.15 22.35 3.00
07 Fri Aug 25.25 25.25 25.25 25.25 1.00
06 Thu Aug 25.80 23.60 25.80 23.60 4.00

State Bank (SBIN) 218 strike 218 CE charts 218 PE charts

Call of strike 218 is 14.7 out-of-the-money, but PE of strike 218 is 14.7 in-the-money.

CE of strike 218 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 3.90 1.90 4.25 1.90 489.00
11 Tue Aug 1.90 2.05 2.10 1.80 20.00
10 Mon Aug 2.05 1.50 2.20 1.50 48.00
07 Fri Aug 1.75 1.70 1.90 1.70 47.00
06 Thu Aug 1.95 2.70 2.70 1.90 78.00

Intrinsic value in this PE of strike 218 is of 14.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 62.30 0.00 0.00 0.00 0.00
11 Tue Aug 62.30 0.00 0.00 0.00 0.00
10 Mon Aug 62.30 0.00 0.00 0.00 0.00
07 Fri Aug 62.30 0.00 0.00 0.00 0.00
06 Thu Aug 62.30 0.00 0.00 0.00 0.00

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

Call of strike 220 is 16.7 out-of-the-money, but PE of strike 220 is 16.7 in-the-money.

CE of strike 220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 3.35 1.85 3.70 1.65 19954.00
11 Tue Aug 1.65 1.80 1.90 1.45 2734.00
10 Mon Aug 1.80 1.60 2.05 1.55 3380.00
07 Fri Aug 1.45 1.75 1.75 1.40 2242.00
06 Thu Aug 1.75 2.20 2.40 1.65 2935.00

Intrinsic value in this PE of strike 220 is of 16.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 18.75 21.00 21.00 18.25 116.00
11 Tue Aug 25.80 24.90 26.05 24.50 11.00
10 Mon Aug 26.85 26.35 27.00 25.85 6.00
07 Fri Aug 29.70 30.70 30.70 29.00 13.00
06 Thu Aug 30.00 29.40 30.00 27.45 19.00

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

Call of strike 223 is 19.7 out-of-the-money, but PE of strike 223 is 19.7 in-the-money.

CE of strike 223 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 2.85 1.95 3.10 1.95 226.00
11 Tue Aug 1.40 1.65 1.65 1.30 14.00
10 Mon Aug 1.40 1.50 1.75 1.10 55.00
07 Fri Aug 1.30 1.30 1.35 1.25 17.00
06 Thu Aug 1.50 2.10 2.10 1.45 53.00

Intrinsic value in this PE of strike 223 is of 19.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 63.55 0.00 0.00 0.00 0.00
11 Tue Aug 63.55 0.00 0.00 0.00 0.00
10 Mon Aug 63.55 0.00 0.00 0.00 0.00
07 Fri Aug 63.55 0.00 0.00 0.00 0.00
06 Thu Aug 63.55 0.00 0.00 0.00 0.00

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

Call of strike 225 is 21.7 out-of-the-money, but PE of strike 225 is 21.7 in-the-money.

CE of strike 225 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 2.45 1.25 2.80 1.15 3812.00
11 Tue Aug 1.15 1.40 1.40 1.00 702.00
10 Mon Aug 1.25 1.00 1.45 1.00 857.00
07 Fri Aug 1.05 1.30 1.30 1.00 734.00
06 Thu Aug 1.30 1.70 1.85 1.25 628.00

Intrinsic value in this PE of strike 225 is of 21.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 23.00 24.65 24.65 23.00 3.00
11 Tue Aug 36.00 0.00 0.00 0.00 0.00
10 Mon Aug 36.00 0.00 0.00 0.00 0.00
07 Fri Aug 36.00 0.00 0.00 0.00 0.00
06 Thu Aug 36.00 0.00 0.00 0.00 0.00

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

Call of strike 230 is 26.7 out-of-the-money, but PE of strike 230 is 26.7 in-the-money.

CE of strike 230 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 1.80 0.95 2.10 0.85 10749.00
11 Tue Aug 0.85 0.95 1.00 0.75 1203.00
10 Mon Aug 0.95 0.90 1.10 0.85 1668.00
07 Fri Aug 0.80 0.90 0.90 0.75 820.00
06 Thu Aug 0.95 1.30 1.35 0.90 1973.00

Intrinsic value in this PE of strike 230 is of 26.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 27.40 29.00 29.00 26.95 20.00
11 Tue Aug 34.75 36.35 36.35 33.15 11.00
10 Mon Aug 35.45 35.15 36.15 34.80 12.00
07 Fri Aug 36.65 0.00 0.00 0.00 0.00
06 Thu Aug 36.65 36.65 36.65 36.65 1.00

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

Call of strike 235 is 31.7 out-of-the-money, but PE of strike 235 is 31.7 in-the-money.

CE of strike 235 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 1.30 0.55 1.50 0.55 5015.00
11 Tue Aug 0.50 0.70 0.70 0.45 773.00
10 Mon Aug 0.70 1.25 1.25 0.55 684.00
07 Fri Aug 0.50 0.70 0.70 0.45 807.00
06 Thu Aug 0.70 1.00 1.05 0.65 553.00

Intrinsic value in this PE of strike 235 is of 31.7 rupees.

Date PE Premium Open High Low Open Interest
12 Wed Aug 33.85 34.50 34.50 31.50 12.00
11 Tue Aug 38.35 39.05 39.55 37.60 7.00
10 Mon Aug 40.35 40.45 42.75 40.35 11.00
07 Fri Aug 43.70 45.15 45.15 43.20 12.00
06 Thu Aug 42.70 42.95 45.35 40.60 43.00

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

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

Call of strike 203 is 0.30000000000001 in-of-the-money, but PE of strike 203 is 0.30000000000001 out-the-money.

CE of strike 203 has 0.30000000000001 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 9.35 9.75 9.80 5.35 2773.00
11 Tue Aug 5.25 5.65 6.00 4.80 225.00
10 Mon Aug 5.30 4.85 5.95 4.80 322.00
07 Fri Aug 4.45 4.45 5.00 4.30 203.00
06 Thu Aug 4.85 5.75 6.35 4.70 344.00

PE of strike 203 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 7.35 10.10 10.60 7.00 1144.00
11 Tue Aug 12.25 11.30 12.25 10.80 10.00
10 Mon Aug 13.10 13.20 13.20 12.15 5.00
07 Fri Aug 14.65 15.05 15.30 14.65 3.00
06 Thu Aug 15.25 14.30 15.25 13.35 5.00

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

Call of strike 200 is 3.3 in-of-the-money, but PE of strike 200 is 3.3 out-the-money.

CE of strike 200 has 3.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 10.55 6.45 11.05 6.15 25444.00
11 Tue Aug 6.15 6.40 7.00 5.65 7132.00
10 Mon Aug 6.20 5.50 7.00 5.40 7391.00
07 Fri Aug 5.20 5.70 5.90 5.00 4377.00
06 Thu Aug 5.65 6.55 7.30 5.40 7202.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 6.10 9.40 10.80 5.80 7977.00
11 Tue Aug 9.90 9.85 10.90 9.15 597.00
10 Mon Aug 11.25 12.50 12.80 10.35 412.00
07 Fri Aug 13.60 13.75 15.00 12.95 178.00
06 Thu Aug 13.65 13.70 14.55 11.55 478.00

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

Call of strike 198 is 5.3 in-of-the-money, but PE of strike 198 is 5.3 out-the-money.

CE of strike 198 has 5.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 11.90 7.95 12.40 7.20 1944.00
11 Tue Aug 7.15 7.20 8.10 6.50 671.00
10 Mon Aug 7.15 6.40 8.00 6.30 1352.00
07 Fri Aug 6.00 6.40 6.70 5.85 337.00
06 Thu Aug 6.45 7.40 8.25 6.20 371.00

PE of strike 198 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 5.00 8.45 8.45 4.75 1569.00
11 Tue Aug 8.40 8.30 9.30 7.80 126.00
10 Mon Aug 9.65 10.95 10.95 9.00 48.00
07 Fri Aug 11.80 12.10 12.45 11.30 26.00
06 Thu Aug 12.10 12.25 12.50 10.35 55.00

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

Call of strike 195 is 8.3 in-of-the-money, but PE of strike 195 is 8.3 out-the-money.

CE of strike 195 has 8.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 13.45 8.40 14.05 8.25 6143.00
11 Tue Aug 8.15 9.05 9.30 7.60 3063.00
10 Mon Aug 8.20 7.45 9.10 7.25 4211.00
07 Fri Aug 6.85 7.50 7.65 6.55 2506.00
06 Thu Aug 7.35 8.50 9.30 7.05 3731.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 4.05 7.25 7.70 3.80 6643.00
11 Tue Aug 6.95 7.25 7.75 6.45 1937.00
10 Mon Aug 8.25 9.35 9.50 7.50 1590.00
07 Fri Aug 10.30 10.90 11.45 9.65 539.00
06 Thu Aug 10.50 10.55 11.25 8.70 976.00

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

Call of strike 193 is 10.3 in-of-the-money, but PE of strike 193 is 10.3 out-the-money.

CE of strike 193 has 10.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 15.10 9.45 15.80 9.45 609.00
11 Tue Aug 9.45 10.30 10.60 8.75 363.00
10 Mon Aug 9.30 8.30 10.25 8.05 895.00
07 Fri Aug 7.85 8.10 8.75 7.50 877.00
06 Thu Aug 8.40 9.40 10.55 8.05 1103.00

PE of strike 193 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 3.25 6.00 6.05 3.05 1146.00
11 Tue Aug 5.65 5.80 6.45 3.80 727.00
10 Mon Aug 6.90 8.00 8.00 6.25 616.00
07 Fri Aug 8.80 9.55 9.85 8.25 399.00
06 Thu Aug 9.05 9.00 9.80 7.45 544.00

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

Call of strike 190 is 13.3 in-of-the-money, but PE of strike 190 is 13.3 out-the-money.

CE of strike 190 has 13.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 16.95 10.95 17.75 10.60 2944.00
11 Tue Aug 10.85 11.45 12.10 10.00 1497.00
10 Mon Aug 10.65 9.85 11.65 9.45 2358.00
07 Fri Aug 8.95 9.20 9.95 8.50 2838.00
06 Thu Aug 9.55 10.60 11.85 9.15 3227.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 2.60 4.20 5.20 2.50 8385.00
11 Tue Aug 4.60 4.70 5.25 4.30 2852.00
10 Mon Aug 5.70 6.85 6.85 5.10 3229.00
07 Fri Aug 7.35 7.60 8.45 6.95 3327.00
06 Thu Aug 7.65 7.15 8.40 6.20 3989.00

State Bank (SBIN) 188 strike 188 CE charts 188 PE charts

Call of strike 188 is 15.3 in-of-the-money, but PE of strike 188 is 15.3 out-the-money.

CE of strike 188 has 15.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 18.95 14.25 19.30 14.05 32.00
11 Tue Aug 12.30 13.00 13.25 11.50 27.00
10 Mon Aug 12.05 10.95 13.20 10.95 95.00
07 Fri Aug 10.20 10.50 11.15 9.85 185.00
06 Thu Aug 10.80 11.80 13.35 10.50 165.00

PE of strike 188 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 2.05 3.70 4.35 1.95 791.00
11 Tue Aug 3.60 4.00 4.20 3.40 404.00
10 Mon Aug 4.70 6.00 6.00 4.15 384.00
07 Fri Aug 6.20 6.30 7.15 5.85 567.00
06 Thu Aug 6.45 6.70 7.10 5.30 493.00

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

Call of strike 185 is 18.3 in-of-the-money, but PE of strike 185 is 18.3 out-the-money.

CE of strike 185 has 18.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 21.00 14.20 21.50 13.70 239.00
11 Tue Aug 14.20 14.50 15.25 13.10 148.00
10 Mon Aug 13.60 12.35 14.85 12.30 229.00
07 Fri Aug 11.60 11.45 12.70 11.20 174.00
06 Thu Aug 12.20 13.80 14.85 11.80 239.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 1.65 2.80 3.40 1.55 3318.00
11 Tue Aug 2.85 3.15 3.30 2.65 1240.00
10 Mon Aug 3.75 4.85 4.85 3.30 1251.00
07 Fri Aug 5.05 5.00 5.95 4.80 1081.00
06 Thu Aug 5.40 5.50 6.00 4.30 1737.00

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

Call of strike 183 is 20.3 in-of-the-money, but PE of strike 183 is 20.3 out-the-money.

CE of strike 183 has 20.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 15.20 0.00 0.00 0.00 0.00
11 Tue Aug 15.20 0.00 0.00 0.00 0.00
10 Mon Aug 15.20 15.20 15.20 15.20 1.00
07 Fri Aug 13.20 13.20 13.20 13.20 1.00
06 Thu Aug 16.80 0.00 0.00 0.00 0.00

PE of strike 183 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 1.30 2.25 2.45 1.25 823.00
11 Tue Aug 2.20 2.50 2.55 1.90 164.00
10 Mon Aug 3.00 3.10 3.50 2.65 160.00
07 Fri Aug 4.10 4.65 4.90 3.90 163.00
06 Thu Aug 4.40 4.50 4.95 3.55 205.00

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

Call of strike 180 is 23.3 in-of-the-money, but PE of strike 180 is 23.3 out-the-money.

CE of strike 180 has 23.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 25.90 17.55 26.50 17.50 498.00
11 Tue Aug 17.95 18.50 19.40 16.75 252.00
10 Mon Aug 17.25 15.85 18.45 15.70 373.00
07 Fri Aug 14.85 15.60 16.00 14.25 271.00
06 Thu Aug 15.50 16.70 18.10 14.90 418.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 1.15 1.50 2.15 1.05 6578.00
11 Tue Aug 1.75 1.90 2.05 1.60 2688.00
10 Mon Aug 2.40 3.00 3.00 2.00 3049.00
07 Fri Aug 3.25 3.60 4.00 3.10 1553.00
06 Thu Aug 3.60 3.60 4.15 2.85 2128.00

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

Call of strike 178 is 25.3 in-of-the-money, but PE of strike 178 is 25.3 out-the-money.

CE of strike 178 has 25.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 14.15 0.00 0.00 0.00 0.00
11 Tue Aug 14.15 0.00 0.00 0.00 0.00
10 Mon Aug 14.15 0.00 0.00 0.00 0.00
07 Fri Aug 14.15 0.00 0.00 0.00 0.00
06 Thu Aug 14.15 0.00 0.00 0.00 0.00

PE of strike 178 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.90 1.50 1.50 0.80 311.00
11 Tue Aug 1.30 1.45 1.50 1.20 76.00
10 Mon Aug 1.90 1.40 2.60 1.40 190.00
07 Fri Aug 2.60 3.00 3.25 2.50 129.00
06 Thu Aug 2.95 3.10 3.25 2.35 249.00

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

Call of strike 175 is 28.3 in-of-the-money, but PE of strike 175 is 28.3 out-the-money.

CE of strike 175 has 28.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 29.20 26.05 29.70 26.05 10.00
11 Tue Aug 21.55 22.95 23.00 21.15 13.00
10 Mon Aug 21.15 20.75 22.45 20.75 19.00
07 Fri Aug 18.55 19.10 19.10 18.00 32.00
06 Thu Aug 19.20 20.95 22.00 18.80 29.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.75 1.10 1.30 0.65 1545.00
11 Tue Aug 1.05 1.10 1.20 0.95 897.00
10 Mon Aug 1.45 1.65 1.65 1.20 986.00
07 Fri Aug 2.10 2.50 2.65 1.95 755.00
06 Thu Aug 2.40 2.20 2.70 1.85 1012.00

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

Call of strike 173 is 30.3 in-of-the-money, but PE of strike 173 is 30.3 out-the-money.

CE of strike 173 has 30.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 15.80 0.00 0.00 0.00 0.00
11 Tue Aug 15.80 0.00 0.00 0.00 0.00
10 Mon Aug 15.80 0.00 0.00 0.00 0.00
07 Fri Aug 15.80 0.00 0.00 0.00 0.00
06 Thu Aug 15.80 0.00 0.00 0.00 0.00

PE of strike 173 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.60 0.80 0.80 0.40 73.00
11 Tue Aug 0.75 0.80 0.90 0.70 46.00
10 Mon Aug 1.15 1.40 1.40 0.95 159.00
07 Fri Aug 1.60 1.80 1.90 1.55 39.00
06 Thu Aug 1.90 2.25 2.25 1.50 148.00

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

Call of strike 170 is 33.3 in-of-the-money, but PE of strike 170 is 33.3 out-the-money.

CE of strike 170 has 33.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 34.75 27.90 35.00 27.90 41.00
11 Tue Aug 26.75 27.90 28.00 25.50 48.00
10 Mon Aug 25.80 24.35 27.00 24.35 72.00
07 Fri Aug 22.75 22.25 23.50 22.25 36.00
06 Thu Aug 23.40 25.00 26.50 23.00 47.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.55 0.65 0.85 0.45 2026.00
11 Tue Aug 0.70 0.80 0.85 0.60 896.00
10 Mon Aug 0.95 1.05 1.25 0.75 1611.00
07 Fri Aug 1.35 1.50 1.75 1.25 1365.00
06 Thu Aug 1.60 1.65 1.90 1.25 2417.00

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

Call of strike 168 is 35.3 in-of-the-money, but PE of strike 168 is 35.3 out-the-money.

CE of strike 168 has 35.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 17.60 0.00 0.00 0.00 0.00
11 Tue Aug 17.60 0.00 0.00 0.00 0.00
10 Mon Aug 17.60 0.00 0.00 0.00 0.00
07 Fri Aug 17.60 0.00 0.00 0.00 0.00
06 Thu Aug 17.60 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
12 Wed Aug 0.45 0.55 0.55 0.40 13.00
11 Tue Aug 0.50 0.65 0.65 0.50 7.00
10 Mon Aug 0.75 1.00 1.00 0.65 18.00
07 Fri Aug 1.05 1.20 1.20 1.00 6.00
06 Thu Aug 1.30 1.20 1.50 0.95 146.00

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

Call of strike 165 is 38.3 in-of-the-money, but PE of strike 165 is 38.3 out-the-money.

CE of strike 165 has 38.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 33.50 33.50 33.50 33.50 1.00
11 Tue Aug 30.95 30.95 30.95 30.95 1.00
10 Mon Aug 30.40 30.40 30.40 30.40 1.00
07 Fri Aug 27.50 27.50 27.50 27.50 1.00
06 Thu Aug 30.30 30.30 30.30 30.30 1.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.45 0.55 0.55 0.35 318.00
11 Tue Aug 0.50 0.60 0.60 0.45 126.00
10 Mon Aug 0.70 0.75 0.75 0.45 265.00
07 Fri Aug 0.80 1.05 1.10 0.70 400.00
06 Thu Aug 1.05 1.00 1.20 0.90 364.00

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

Call of strike 163 is 40.3 in-of-the-money, but PE of strike 163 is 40.3 out-the-money.

CE of strike 163 has 40.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 19.55 0.00 0.00 0.00 0.00
11 Tue Aug 19.55 0.00 0.00 0.00 0.00
10 Mon Aug 19.55 0.00 0.00 0.00 0.00
07 Fri Aug 19.55 0.00 0.00 0.00 0.00
06 Thu Aug 19.55 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
12 Wed Aug 0.25 0.25 0.25 0.25 1.00
11 Tue Aug 0.40 0.15 0.40 0.15 4.00
10 Mon Aug 0.70 0.00 0.00 0.00 0.00
07 Fri Aug 0.70 0.70 0.70 0.70 1.00
06 Thu Aug 1.00 0.00 0.00 0.00 0.00

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

Call of strike 160 is 43.3 in-of-the-money, but PE of strike 160 is 43.3 out-the-money.

CE of strike 160 has 43.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 44.55 39.00 45.00 39.00 19.00
11 Tue Aug 36.35 37.10 37.10 35.60 7.00
10 Mon Aug 35.05 34.10 36.50 34.10 11.00
07 Fri Aug 31.80 31.80 31.80 31.80 1.00
06 Thu Aug 32.45 33.50 35.40 32.10 14.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.30 0.35 0.35 0.25 524.00
11 Tue Aug 0.35 0.45 0.45 0.30 293.00
10 Mon Aug 0.45 0.50 0.50 0.30 435.00
07 Fri Aug 0.55 0.70 0.70 0.50 374.00
06 Thu Aug 0.65 0.70 0.80 0.55 554.00

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

Call of strike 158 is 45.3 in-of-the-money, but PE of strike 158 is 45.3 out-the-money.

CE of strike 158 has 45.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 21.70 0.00 0.00 0.00 0.00
11 Tue Aug 21.70 0.00 0.00 0.00 0.00
10 Mon Aug 21.70 0.00 0.00 0.00 0.00
07 Fri Aug 21.70 0.00 0.00 0.00 0.00
06 Thu Aug 21.70 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
12 Wed Aug 1.25 0.00 0.00 0.00 0.00
11 Tue Aug 1.25 0.00 0.00 0.00 0.00
10 Mon Aug 1.25 0.00 0.00 0.00 0.00
07 Fri Aug 1.25 0.00 0.00 0.00 0.00
06 Thu Aug 1.25 0.00 0.00 0.00 0.00

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

Call of strike 155 is 48.3 in-of-the-money, but PE of strike 155 is 48.3 out-the-money.

CE of strike 155 has 48.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 37.00 0.00 0.00 0.00 0.00
11 Tue Aug 37.00 0.00 0.00 0.00 0.00
10 Mon Aug 37.00 0.00 0.00 0.00 0.00
07 Fri Aug 37.00 37.00 37.00 37.00 1.00
06 Thu Aug 35.10 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
12 Wed Aug 0.20 0.20 0.25 0.20 48.00
11 Tue Aug 0.25 0.20 0.30 0.20 44.00
10 Mon Aug 0.30 0.35 0.35 0.20 47.00
07 Fri Aug 0.40 0.35 0.40 0.35 57.00
06 Thu Aug 0.40 0.40 0.50 0.30 38.00

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

Call of strike 153 is 50.3 in-of-the-money, but PE of strike 153 is 50.3 out-the-money.

CE of strike 153 has 50.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 24.05 0.00 0.00 0.00 0.00
11 Tue Aug 24.05 0.00 0.00 0.00 0.00
10 Mon Aug 24.05 0.00 0.00 0.00 0.00
07 Fri Aug 24.05 0.00 0.00 0.00 0.00
06 Thu Aug 24.05 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
12 Wed Aug 16.50 0.00 0.00 0.00 0.00
11 Tue Aug 16.50 0.00 0.00 0.00 0.00
10 Mon Aug 16.50 0.00 0.00 0.00 0.00
07 Fri Aug 16.50 0.00 0.00 0.00 0.00
06 Thu Aug 16.50 0.00 0.00 0.00 0.00

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

Call of strike 150 is 53.3 in-of-the-money, but PE of strike 150 is 53.3 out-the-money.

CE of strike 150 has 53.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 53.50 50.95 53.50 50.95 4.00
11 Tue Aug 45.55 54.60 54.60 45.10 7.00
10 Mon Aug 44.60 44.90 45.70 44.05 5.00
07 Fri Aug 40.50 41.85 42.85 40.40 6.00
06 Thu Aug 42.40 42.40 42.40 42.40 1.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.15 0.20 0.25 0.15 368.00
11 Tue Aug 0.20 0.15 0.20 0.15 77.00
10 Mon Aug 0.25 0.25 0.30 0.15 251.00
07 Fri Aug 0.25 0.20 0.30 0.15 356.00
06 Thu Aug 0.25 0.25 0.30 0.20 231.00

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

Call of strike 148 is 55.3 in-of-the-money, but PE of strike 148 is 55.3 out-the-money.

CE of strike 148 has 55.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 26.60 0.00 0.00 0.00 0.00
11 Tue Aug 26.60 0.00 0.00 0.00 0.00
10 Mon Aug 26.60 0.00 0.00 0.00 0.00
07 Fri Aug 26.60 0.00 0.00 0.00 0.00
06 Thu Aug 26.60 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
12 Wed Aug 14.10 0.00 0.00 0.00 0.00
11 Tue Aug 14.10 0.00 0.00 0.00 0.00
10 Mon Aug 14.10 0.00 0.00 0.00 0.00
07 Fri Aug 14.10 0.00 0.00 0.00 0.00
06 Thu Aug 14.10 0.00 0.00 0.00 0.00

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

Call of strike 145 is 58.3 in-of-the-money, but PE of strike 145 is 58.3 out-the-money.

CE of strike 145 has 58.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 27.95 0.00 0.00 0.00 0.00
11 Tue Aug 27.95 0.00 0.00 0.00 0.00
10 Mon Aug 27.95 0.00 0.00 0.00 0.00
07 Fri Aug 27.95 0.00 0.00 0.00 0.00
06 Thu Aug 27.95 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
12 Wed Aug 0.20 0.10 0.20 0.10 26.00
11 Tue Aug 0.20 0.10 0.20 0.10 13.00
10 Mon Aug 0.20 0.15 0.20 0.15 12.00
07 Fri Aug 0.10 0.15 0.15 0.10 22.00
06 Thu Aug 0.20 0.20 0.20 0.20 1.00

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

Call of strike 143 is 60.3 in-of-the-money, but PE of strike 143 is 60.3 out-the-money.

CE of strike 143 has 60.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 29.35 0.00 0.00 0.00 0.00
11 Tue Aug 29.35 0.00 0.00 0.00 0.00
10 Mon Aug 29.35 0.00 0.00 0.00 0.00
07 Fri Aug 29.35 0.00 0.00 0.00 0.00
06 Thu Aug 29.35 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
12 Wed Aug 11.90 0.00 0.00 0.00 0.00
11 Tue Aug 11.90 0.00 0.00 0.00 0.00
10 Mon Aug 11.90 0.00 0.00 0.00 0.00
07 Fri Aug 11.90 0.00 0.00 0.00 0.00
06 Thu Aug 11.90 0.00 0.00 0.00 0.00

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

Call of strike 140 is 63.3 in-of-the-money, but PE of strike 140 is 63.3 out-the-money.

CE of strike 140 has 63.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 58.00 0.00 0.00 0.00 0.00
11 Tue Aug 58.00 0.00 0.00 0.00 0.00
10 Mon Aug 58.00 0.00 0.00 0.00 0.00
07 Fri Aug 58.00 0.00 0.00 0.00 0.00
06 Thu Aug 58.00 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
12 Wed Aug 0.10 0.15 0.20 0.10 248.00
11 Tue Aug 0.10 0.15 0.15 0.10 6.00
10 Mon Aug 0.20 0.10 0.20 0.10 231.00
07 Fri Aug 0.10 0.15 0.15 0.10 239.00
06 Thu Aug 0.15 0.15 0.20 0.15 24.00

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

Call of strike 138 is 65.3 in-of-the-money, but PE of strike 138 is 65.3 out-the-money.

CE of strike 138 has 65.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 48.50 0.00 0.00 0.00 0.00
11 Tue Aug 48.50 0.00 0.00 0.00 0.00
10 Mon Aug 48.50 0.00 0.00 0.00 0.00
07 Fri Aug 48.50 0.00 0.00 0.00 0.00
06 Thu Aug 48.50 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
12 Wed Aug 9.95 0.00 0.00 0.00 0.00
11 Tue Aug 9.95 0.00 0.00 0.00 0.00
10 Mon Aug 9.95 0.00 0.00 0.00 0.00
07 Fri Aug 9.95 0.00 0.00 0.00 0.00
06 Thu Aug 9.95 0.00 0.00 0.00 0.00

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

Call of strike 135 is 68.3 in-of-the-money, but PE of strike 135 is 68.3 out-the-money.

CE of strike 135 has 68.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 48.95 0.00 0.00 0.00 0.00
11 Tue Aug 48.95 0.00 0.00 0.00 0.00
10 Mon Aug 48.95 0.00 0.00 0.00 0.00
07 Fri Aug 48.95 0.00 0.00 0.00 0.00
06 Thu Aug 48.95 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
12 Wed Aug 9.05 0.00 0.00 0.00 0.00
11 Tue Aug 9.05 0.00 0.00 0.00 0.00
10 Mon Aug 9.05 0.00 0.00 0.00 0.00
07 Fri Aug 9.05 0.00 0.00 0.00 0.00
06 Thu Aug 9.05 0.00 0.00 0.00 0.00

State Bank (SBIN) 133 strike 133 CE charts 133 PE charts

Call of strike 133 is 70.3 in-of-the-money, but PE of strike 133 is 70.3 out-the-money.

CE of strike 133 has 70.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 35.45 0.00 0.00 0.00 0.00
11 Tue Aug 35.45 0.00 0.00 0.00 0.00
10 Mon Aug 35.45 0.00 0.00 0.00 0.00
07 Fri Aug 35.45 0.00 0.00 0.00 0.00
06 Thu Aug 35.45 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
12 Wed Aug 8.15 0.00 0.00 0.00 0.00
11 Tue Aug 8.15 0.00 0.00 0.00 0.00
10 Mon Aug 8.15 0.00 0.00 0.00 0.00
07 Fri Aug 8.15 0.00 0.00 0.00 0.00
06 Thu Aug 8.15 0.00 0.00 0.00 0.00

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

Call of strike 130 is 73.3 in-of-the-money, but PE of strike 130 is 73.3 out-the-money.

CE of strike 130 has 73.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 37.15 0.00 0.00 0.00 0.00
11 Tue Aug 37.15 0.00 0.00 0.00 0.00
10 Mon Aug 37.15 0.00 0.00 0.00 0.00
07 Fri Aug 37.15 0.00 0.00 0.00 0.00
06 Thu Aug 37.15 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
12 Wed Aug 0.15 0.10 0.15 0.10 38.00
11 Tue Aug 0.10 0.05 0.10 0.05 3.00
10 Mon Aug 0.10 0.10 0.10 0.10 21.00
07 Fri Aug 0.10 0.10 0.10 0.10 11.00
06 Thu Aug 0.10 0.00 0.00 0.00 0.00

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

Call of strike 128 is 75.3 in-of-the-money, but PE of strike 128 is 75.3 out-the-money.

CE of strike 128 has 75.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 38.85 0.00 0.00 0.00 0.00
11 Tue Aug 38.85 0.00 0.00 0.00 0.00
10 Mon Aug 38.85 0.00 0.00 0.00 0.00
07 Fri Aug 38.85 0.00 0.00 0.00 0.00
06 Thu Aug 38.85 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
12 Wed Aug 0.10 0.10 0.10 0.10 4.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.05 0.05 0.05 4.00
06 Thu Aug 6.60 0.00 0.00 0.00 0.00

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

Call of strike 125 is 78.3 in-of-the-money, but PE of strike 125 is 78.3 out-the-money.

CE of strike 125 has 78.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 40.60 0.00 0.00 0.00 0.00
11 Tue Aug 40.60 0.00 0.00 0.00 0.00
10 Mon Aug 40.60 0.00 0.00 0.00 0.00
07 Fri Aug 40.60 0.00 0.00 0.00 0.00
06 Thu Aug 40.60 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
12 Wed Aug 0.10 0.10 0.10 0.10 2.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.05 0.05 0.05 2.00
06 Thu Aug 5.90 0.00 0.00 0.00 0.00

State Bank (SBIN) 123 strike 123 CE charts 123 PE charts

Call of strike 123 is 80.3 in-of-the-money, but PE of strike 123 is 80.3 out-the-money.

CE of strike 123 has 80.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 42.45 0.00 0.00 0.00 0.00
11 Tue Aug 42.45 0.00 0.00 0.00 0.00
10 Mon Aug 42.45 0.00 0.00 0.00 0.00
07 Fri Aug 42.45 0.00 0.00 0.00 0.00
06 Thu Aug 42.45 0.00 0.00 0.00 0.00

PE of strike 123 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.10 0.10 0.10 0.10 2.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.05 0.05 0.05 2.00
06 Thu Aug 5.25 0.00 0.00 0.00 0.00

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

Call of strike 120 is 83.3 in-of-the-money, but PE of strike 120 is 83.3 out-the-money.

CE of strike 120 has 83.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 44.30 0.00 0.00 0.00 0.00
11 Tue Aug 44.30 0.00 0.00 0.00 0.00
10 Mon Aug 44.30 0.00 0.00 0.00 0.00
07 Fri Aug 44.30 0.00 0.00 0.00 0.00
06 Thu Aug 44.30 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
12 Wed Aug 0.15 0.10 0.15 0.10 14.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.05 0.05 0.05 2.00
07 Fri Aug 0.05 0.05 0.05 0.05 13.00
06 Thu Aug 0.10 0.10 0.10 0.10 1.00

State Bank (SBIN) 118 strike 118 CE charts 118 PE charts

Call of strike 118 is 85.3 in-of-the-money, but PE of strike 118 is 85.3 out-the-money.

CE of strike 118 has 85.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 46.20 0.00 0.00 0.00 0.00
11 Tue Aug 46.20 0.00 0.00 0.00 0.00
10 Mon Aug 46.20 0.00 0.00 0.00 0.00
07 Fri Aug 46.20 0.00 0.00 0.00 0.00
06 Thu Aug 46.20 0.00 0.00 0.00 0.00

PE of strike 118 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.20 0.05 0.20 0.05 5.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.05 0.05 0.05 5.00
06 Thu Aug 0.25 0.00 0.00 0.00 0.00

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

Call of strike 115 is 88.3 in-of-the-money, but PE of strike 115 is 88.3 out-the-money.

CE of strike 115 has 88.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 48.15 0.00 0.00 0.00 0.00
11 Tue Aug 48.15 0.00 0.00 0.00 0.00
10 Mon Aug 48.15 0.00 0.00 0.00 0.00
07 Fri Aug 48.15 0.00 0.00 0.00 0.00
06 Thu Aug 48.15 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
12 Wed Aug 0.10 0.05 0.20 0.05 12.00
11 Tue Aug 0.05 0.05 0.05 0.05 1.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.05 0.05 0.05 11.00
06 Thu Aug 0.10 0.10 0.10 0.10 2.00

State Bank (SBIN) 113 strike 113 CE charts 113 PE charts

Call of strike 113 is 90.3 in-of-the-money, but PE of strike 113 is 90.3 out-the-money.

CE of strike 113 has 90.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 50.15 0.00 0.00 0.00 0.00
11 Tue Aug 50.15 0.00 0.00 0.00 0.00
10 Mon Aug 50.15 0.00 0.00 0.00 0.00
07 Fri Aug 50.15 0.00 0.00 0.00 0.00
06 Thu Aug 50.15 0.00 0.00 0.00 0.00

PE of strike 113 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 3.10 0.00 0.00 0.00 0.00
11 Tue Aug 3.10 0.00 0.00 0.00 0.00
10 Mon Aug 3.10 0.00 0.00 0.00 0.00
07 Fri Aug 3.10 0.00 0.00 0.00 0.00
06 Thu Aug 3.10 0.00 0.00 0.00 0.00

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

Call of strike 110 is 93.3 in-of-the-money, but PE of strike 110 is 93.3 out-the-money.

CE of strike 110 has 93.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 52.20 0.00 0.00 0.00 0.00
11 Tue Aug 52.20 0.00 0.00 0.00 0.00
10 Mon Aug 52.20 0.00 0.00 0.00 0.00
07 Fri Aug 52.20 0.00 0.00 0.00 0.00
06 Thu Aug 52.20 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
12 Wed Aug 0.10 0.10 0.10 0.10 2.00
11 Tue Aug 0.05 0.00 0.00 0.00 0.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.15 0.15 0.05 2.00
06 Thu Aug 0.10 0.00 0.00 0.00 0.00

State Bank (SBIN) 108 strike 108 CE charts 108 PE charts

Call of strike 108 is 95.3 in-of-the-money, but PE of strike 108 is 95.3 out-the-money.

CE of strike 108 has 95.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 54.30 0.00 0.00 0.00 0.00
11 Tue Aug 54.30 0.00 0.00 0.00 0.00
10 Mon Aug 54.30 0.00 0.00 0.00 0.00
07 Fri Aug 54.30 0.00 0.00 0.00 0.00
06 Thu Aug 54.30 0.00 0.00 0.00 0.00

PE of strike 108 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 2.30 0.00 0.00 0.00 0.00
11 Tue Aug 2.30 0.00 0.00 0.00 0.00
10 Mon Aug 2.30 0.00 0.00 0.00 0.00
07 Fri Aug 2.30 0.00 0.00 0.00 0.00
06 Thu Aug 2.30 0.00 0.00 0.00 0.00

State Bank (SBIN) 105 strike 105 CE charts 105 PE charts

Call of strike 105 is 98.3 in-of-the-money, but PE of strike 105 is 98.3 out-the-money.

CE of strike 105 has 98.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 56.40 0.00 0.00 0.00 0.00
11 Tue Aug 56.40 0.00 0.00 0.00 0.00
10 Mon Aug 56.40 0.00 0.00 0.00 0.00
07 Fri Aug 56.40 0.00 0.00 0.00 0.00
06 Thu Aug 56.40 0.00 0.00 0.00 0.00

PE of strike 105 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 0.10 0.10 0.10 0.10 3.00
11 Tue Aug 0.05 0.05 0.05 0.05 3.00
10 Mon Aug 0.05 0.00 0.00 0.00 0.00
07 Fri Aug 0.05 0.15 0.15 0.05 4.00
06 Thu Aug 0.05 0.00 0.00 0.00 0.00

State Bank (SBIN) 103 strike 103 CE charts 103 PE charts

Call of strike 103 is 100.3 in-of-the-money, but PE of strike 103 is 100.3 out-the-money.

CE of strike 103 has 100.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 58.60 0.00 0.00 0.00 0.00
11 Tue Aug 58.60 0.00 0.00 0.00 0.00
10 Mon Aug 58.60 0.00 0.00 0.00 0.00
07 Fri Aug 58.60 0.00 0.00 0.00 0.00
06 Thu Aug 58.60 0.00 0.00 0.00 0.00

PE of strike 103 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
12 Wed Aug 1.65 1.65 1.65 1.65 1.00
11 Tue Aug 1.65 0.00 0.00 0.00 0.00
10 Mon Aug 1.65 0.00 0.00 0.00 0.00
07 Fri Aug 1.65 0.00 0.00 0.00 0.00
06 Thu Aug 1.65 0.00 0.00 0.00 0.00

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

Call of strike 100 is 103.3 in-of-the-money, but PE of strike 100 is 103.3 out-the-money.

CE of strike 100 has 103.3 intrinsic value in it.

Date CE Premium Open High Low Open Interest
12 Wed Aug 60.80 0.00 0.00 0.00 0.00
11 Tue Aug 60.80 0.00 0.00 0.00 0.00
10 Mon Aug 60.80 0.00 0.00 0.00 0.00
07 Fri Aug 60.80 0.00 0.00 0.00 0.00
06 Thu Aug 60.80 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
12 Wed Aug 0.10 0.05 0.10 0.05 8.00
11 Tue Aug 0.05 0.05 0.05 0.05 1.00
10 Mon Aug 0.05 0.05 0.05 0.05 3.00
07 Fri Aug 0.05 0.05 0.05 0.05 5.00
06 Thu Aug 0.05 0.05 0.05 0.05 6.00