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
24 Tue Nov 243.85 240.50 245.00 239.50 476.366 lakhs
23 Mon Nov 238.70 243.50 246.15 238.10 575.383 lakhs
20 Fri Nov 242.75 241.50 245.40 233.95 844.111 lakhs
19 Thu Nov 239.75 248.00 251.80 239.00 822.843 lakhs
18 Wed Nov 252.00 239.40 253.00 237.90 1045.141 lakhs
17 Tue Nov 240.20 231.85 241.60 231.00 805.016 lakhs
16 Mon Nov 229.65 232.00 232.90 227.75 77.532 lakhs
13 Fri Nov 229.45 225.00 230.65 220.10 706.765 lakhs
12 Thu Nov 226.80 233.20 233.35 225.65 588.599 lakhs
11 Wed Nov 234.20 232.75 239.35 227.75 1070.949 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 241.5, but if it comes below 241.5, then a intra day sell could be more profitable.
If you take a sell trade below 241.5, then use 241.5 as stoploss and 222.13 as target. However if you take a buy trade in stock , then use 241.5 as stoploss and 264.8 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) 210 call [CE] price option chart analysis 26 Thu Nov 2020 expiry

SBIN call of strike 210 is trading at 33.90 on 24 Tue Nov and it has an open interest of 330000 and total traded volume is 4689000000

Date (CE) call Price Open High Low Open Interest
24 Tue Nov 33.90 31.05 34.70 30.25 110.00
23 Mon Nov 28.95 35.95 35.95 28.55 123.00
20 Fri Nov 33.20 32.00 35.50 25.00 244.00
19 Thu Nov 30.80 39.50 42.00 30.35 208.00
18 Wed Nov 42.50 30.00 43.35 30.00 252.00
17 Tue Nov 31.45 24.50 32.10 24.50 268.00
14 Sat Nov 20.85 24.15 24.30 20.05 24.00
13 Fri Nov 21.95 17.45 22.60 14.25 320.00
12 Thu Nov 19.85 24.95 25.50 18.85 232.00
11 Wed Nov 26.00 24.60 31.40 21.00 329.00
 chart State Bank (SBIN) 210 call [CE]  price option chart analysis

The underlying equity is trading at 243.85 which means that call of strike 210 is ITM call option (in the money)

There is an intrinsic value of 33.85 in this call option

Lot size of SBIN State Bank of India is 3000

Total traded contracts are 110
Total Open Interest for call (CE) of strike 210 is 330,000

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 250 with open interest of 13100.00
  • 245 with open interest of 10541.00
  • 260 with open interest of 8333.00
  • 240 with open interest of 5249.00
  • 255 with open interest of 5200.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 230 with open interest of 8796.00
  • 240 with open interest of 8214.00
  • 235 with open interest of 4979.00
  • 220 with open interest of 3683.00
  • 225 with open interest of 2675.00

SBIN (CE) call of strike 210 of expiry 26 Nov is trading at 33.90 on 24 Tue Nov, and it has an open interest of 330000 and total traded volume is 4689000000 while call of strike 250 and put of strike 230 have maximum open interest.

Click here for SBIN 250 Call price

Click here for SBIN 230 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) 245 strike 245 CE charts 245 PE charts

Call of strike 245 is 1.15 out-of-the-money, but PE of strike 245 is 1.15 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 3.30 2.80 3.55 2.20 10541.00
23 Mon Nov 2.45 3.40 5.75 2.30 7803.00
20 Fri Nov 4.50 4.85 6.10 2.00 12073.00
19 Thu Nov 4.35 9.25 11.10 3.70 4994.00
18 Wed Nov 11.25 5.10 11.65 4.00 11633.00

Intrinsic value in this PE of strike 245 is of 1.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 4.30 7.50 7.90 3.80 1588.00
23 Mon Nov 8.60 5.00 9.30 4.45 1679.00
20 Fri Nov 6.75 8.00 12.95 5.70 2199.00
19 Thu Nov 8.95 4.85 9.55 4.10 6634.00
18 Wed Nov 4.10 9.50 9.50 3.70 4865.00

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

Call of strike 250 is 6.15 out-of-the-money, but PE of strike 250 is 6.15 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 1.75 1.75 2.25 1.20 13100.00
23 Mon Nov 1.60 2.10 3.70 1.50 10905.00
20 Fri Nov 2.90 3.35 4.20 1.40 20451.00
19 Thu Nov 3.10 6.50 8.30 2.70 14125.00
18 Wed Nov 8.20 3.15 8.50 2.65 29342.00

Intrinsic value in this PE of strike 250 is of 6.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 7.70 10.85 11.40 7.20 492.00
23 Mon Nov 12.60 7.75 13.35 7.50 690.00
20 Fri Nov 10.15 11.50 17.20 8.70 895.00
19 Thu Nov 12.65 7.35 13.45 6.25 5349.00
18 Wed Nov 6.05 13.00 14.00 5.50 3317.00

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

Call of strike 255 is 11.15 out-of-the-money, but PE of strike 255 is 11.15 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.85 0.95 1.05 0.60 5200.00
23 Mon Nov 0.95 1.65 2.30 0.85 4729.00
20 Fri Nov 1.80 2.25 2.80 1.00 6907.00
19 Thu Nov 2.25 4.05 5.90 1.95 8089.00
18 Wed Nov 5.80 2.00 6.00 1.60 8593.00

Intrinsic value in this PE of strike 255 is of 11.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 11.60 15.60 15.60 11.40 29.00
23 Mon Nov 17.10 11.75 17.15 11.75 20.00
20 Fri Nov 14.15 14.50 21.50 12.35 69.00
19 Thu Nov 16.75 9.55 17.30 8.80 710.00
18 Wed Nov 8.55 15.00 15.05 7.30 180.00

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

Call of strike 260 is 16.15 out-of-the-money, but PE of strike 260 is 16.15 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.45 0.75 0.75 0.35 8333.00
23 Mon Nov 0.65 1.20 1.70 0.60 10338.00
20 Fri Nov 1.30 1.60 1.90 0.75 15191.00
19 Thu Nov 1.65 2.95 4.25 1.45 12212.00
18 Wed Nov 4.05 1.50 4.15 1.20 19960.00

Intrinsic value in this PE of strike 260 is of 16.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 16.80 20.30 20.30 16.80 26.00
23 Mon Nov 21.85 17.00 22.20 17.00 49.00
20 Fri Nov 18.40 21.90 25.50 17.00 25.00
19 Thu Nov 21.25 13.10 21.90 12.40 206.00
18 Wed Nov 11.70 18.75 18.75 11.30 169.00

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

Call of strike 265 is 21.15 out-of-the-money, but PE of strike 265 is 21.15 in-the-money.

CE of strike 265 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.25 0.40 0.40 0.20 1746.00
23 Mon Nov 0.40 0.90 1.00 0.35 3270.00
20 Fri Nov 0.90 1.25 1.35 0.50 3928.00
19 Thu Nov 1.25 2.40 2.95 1.10 4384.00
18 Wed Nov 2.75 1.00 2.85 0.85 3932.00

Intrinsic value in this PE of strike 265 is of 21.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 55.40 0.00 0.00 0.00 0.00
23 Mon Nov 55.40 0.00 0.00 0.00 0.00
20 Fri Nov 55.40 0.00 0.00 0.00 0.00
19 Thu Nov 55.40 0.00 0.00 0.00 0.00
18 Wed Nov 55.40 0.00 0.00 0.00 0.00

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

Call of strike 270 is 26.15 out-of-the-money, but PE of strike 270 is 26.15 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.20 0.25 0.30 0.10 1320.00
23 Mon Nov 0.30 0.65 0.70 0.25 4230.00
20 Fri Nov 0.60 0.95 0.95 0.40 8430.00
19 Thu Nov 0.95 1.70 2.55 0.80 7705.00
18 Wed Nov 2.00 0.75 2.05 0.60 9997.00

Intrinsic value in this PE of strike 270 is of 26.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 26.25 27.50 27.50 26.00 21.00
23 Mon Nov 30.85 30.65 31.90 29.50 8.00
20 Fri Nov 37.50 30.90 37.50 30.90 7.00
19 Thu Nov 30.45 21.95 31.00 20.60 46.00
18 Wed Nov 19.60 26.00 27.70 18.90 102.00

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

Call of strike 275 is 31.15 out-of-the-money, but PE of strike 275 is 31.15 in-the-money.

CE of strike 275 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.15 0.15 0.15 0.10 200.00
23 Mon Nov 0.20 0.45 0.45 0.15 840.00
20 Fri Nov 0.40 0.75 0.75 0.30 1808.00
19 Thu Nov 0.70 1.55 1.60 0.60 2332.00
18 Wed Nov 1.45 0.60 1.55 0.45 2786.00

Intrinsic value in this PE of strike 275 is of 31.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 35.25 0.00 0.00 0.00 0.00
23 Mon Nov 35.25 0.00 0.00 0.00 0.00
20 Fri Nov 35.25 0.00 0.00 0.00 0.00
19 Thu Nov 35.25 27.45 35.25 27.45 3.00
18 Wed Nov 23.00 23.00 23.00 23.00 1.00

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

Call of strike 280 is 36.15 out-of-the-money, but PE of strike 280 is 36.15 in-the-money.

CE of strike 280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.15 0.15 0.05 708.00
23 Mon Nov 0.20 0.35 0.35 0.15 1212.00
20 Fri Nov 0.35 0.50 0.60 0.25 2893.00
19 Thu Nov 0.55 1.05 1.30 0.45 3376.00
18 Wed Nov 1.05 0.65 1.10 0.60 2617.00

Intrinsic value in this PE of strike 280 is of 36.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 37.95 37.95 37.95 37.95 2.00
23 Mon Nov 41.25 41.35 41.35 41.25 2.00
20 Fri Nov 42.00 42.00 42.00 42.00 1.00
19 Thu Nov 38.50 31.65 38.50 31.65 3.00
18 Wed Nov 28.55 33.55 33.55 28.00 7.00

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

Call of strike 285 is 41.15 out-of-the-money, but PE of strike 285 is 41.15 in-the-money.

CE of strike 285 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.10 0.10 0.05 45.00
23 Mon Nov 0.15 0.20 0.25 0.10 141.00
20 Fri Nov 0.25 0.35 0.35 0.15 410.00
19 Thu Nov 0.40 0.75 0.95 0.35 465.00
01 Thu Jan

Intrinsic value in this PE of strike 285 is of 41.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 72.00 0.00 0.00 0.00 0.00
23 Mon Nov 72.00 0.00 0.00 0.00 0.00
20 Fri Nov 72.00 0.00 0.00 0.00 0.00
19 Thu Nov 72.00 0.00 0.00 0.00 0.00
01 Thu Jan

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

Call of strike 290 is 46.15 out-of-the-money, but PE of strike 290 is 46.15 in-the-money.

CE of strike 290 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.10 0.10 0.05 77.00
23 Mon Nov 0.10 0.25 0.25 0.05 257.00
20 Fri Nov 0.15 0.30 0.30 0.10 652.00
19 Thu Nov 0.30 0.45 0.70 0.25 956.00
01 Thu Jan

Intrinsic value in this PE of strike 290 is of 46.15 rupees.

Date PE Premium Open High Low Open Interest
24 Tue Nov 53.50 0.00 0.00 0.00 0.00
23 Mon Nov 53.50 0.00 0.00 0.00 0.00
20 Fri Nov 53.50 53.50 53.50 53.50 1.00
19 Thu Nov 39.50 39.50 39.50 39.50 1.00
01 Thu Jan

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

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

Call of strike 240 is 3.85 in-of-the-money, but PE of strike 240 is 3.85 out-the-money.

CE of strike 240 has 3.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 6.00 5.95 6.40 2.90 5249.00
23 Mon Nov 4.10 6.05 8.85 3.90 6034.00
20 Fri Nov 6.85 6.70 8.90 3.10 13227.00
19 Thu Nov 6.30 11.70 14.60 5.60 4559.00
18 Wed Nov 14.85 6.50 15.40 5.95 8175.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 2.10 5.10 5.10 1.80 8214.00
23 Mon Nov 5.25 2.65 6.10 2.60 7851.00
20 Fri Nov 4.25 5.00 9.15 3.50 11141.00
19 Thu Nov 6.00 3.30 6.50 2.65 11246.00
18 Wed Nov 2.85 6.55 7.35 2.55 9340.00

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

Call of strike 235 is 8.85 in-of-the-money, but PE of strike 235 is 8.85 out-the-money.

CE of strike 235 has 8.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 10.00 6.95 10.45 6.95 918.00
23 Mon Nov 6.90 11.80 12.40 6.60 671.00
20 Fri Nov 10.35 9.40 12.50 5.05 2981.00
19 Thu Nov 9.30 17.30 18.70 8.30 634.00
18 Wed Nov 19.00 9.00 19.55 8.75 1796.00

PE of strike 235 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 1.00 2.35 2.55 0.85 4979.00
23 Mon Nov 3.05 1.80 3.75 1.65 5606.00
20 Fri Nov 2.60 3.55 6.00 2.30 10915.00
19 Thu Nov 4.00 2.30 4.30 1.80 4998.00
18 Wed Nov 1.95 4.65 5.20 1.25 4958.00

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

Call of strike 230 is 13.85 in-of-the-money, but PE of strike 230 is 13.85 out-the-money.

CE of strike 230 has 13.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 14.60 11.85 15.10 10.55 357.00
23 Mon Nov 10.60 15.10 17.10 10.05 598.00
20 Fri Nov 14.40 13.10 16.65 7.80 1298.00
19 Thu Nov 12.80 26.55 26.55 11.80 858.00
18 Wed Nov 23.45 12.65 24.15 12.00 1853.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.60 1.60 1.60 0.45 8796.00
23 Mon Nov 1.75 1.50 2.25 1.00 5036.00
20 Fri Nov 1.65 2.35 3.85 1.45 12524.00
19 Thu Nov 2.60 1.50 2.80 1.25 8160.00
18 Wed Nov 1.45 3.60 3.60 1.30 8379.00

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

Call of strike 225 is 18.85 in-of-the-money, but PE of strike 225 is 18.85 out-the-money.

CE of strike 225 has 18.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 19.40 16.40 19.65 15.65 33.00
23 Mon Nov 14.65 20.00 20.00 14.25 78.00
20 Fri Nov 18.80 17.75 21.00 11.75 235.00
19 Thu Nov 16.65 25.55 27.50 16.00 239.00
18 Wed Nov 28.00 19.50 28.80 17.35 334.00

PE of strike 225 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.35 0.70 0.75 0.30 2675.00
23 Mon Nov 1.00 1.05 1.40 0.65 2947.00
20 Fri Nov 1.10 1.60 2.45 1.00 6358.00
19 Thu Nov 1.75 1.40 1.95 0.95 3390.00
18 Wed Nov 1.10 2.25 2.50 1.00 3193.00

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

Call of strike 220 is 23.85 in-of-the-money, but PE of strike 220 is 23.85 out-the-money.

CE of strike 220 has 23.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 24.25 21.10 24.85 20.05 254.00
23 Mon Nov 19.40 26.30 26.30 19.00 194.00
20 Fri Nov 23.45 22.00 25.85 15.75 441.00
19 Thu Nov 21.45 30.25 32.50 20.40 383.00
18 Wed Nov 33.10 20.60 33.55 20.30 958.00

PE of strike 220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.25 0.45 0.50 0.20 3683.00
23 Mon Nov 0.65 0.65 0.95 0.50 3343.00
20 Fri Nov 0.80 1.20 1.65 0.70 8594.00
19 Thu Nov 1.35 0.95 1.45 0.70 6753.00
18 Wed Nov 0.90 1.80 1.80 0.80 8448.00

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

Call of strike 215 is 28.85 in-of-the-money, but PE of strike 215 is 28.85 out-the-money.

CE of strike 215 has 28.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 28.80 25.70 29.05 25.70 29.00
23 Mon Nov 24.20 28.50 29.05 24.00 30.00
20 Fri Nov 27.50 27.10 30.15 20.05 36.00
19 Thu Nov 26.65 33.45 36.90 25.90 41.00
18 Wed Nov 37.55 30.45 38.55 29.35 100.00

PE of strike 215 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.20 0.30 0.30 0.15 699.00
23 Mon Nov 0.40 0.45 0.60 0.30 1247.00
20 Fri Nov 0.50 0.95 1.15 0.45 3317.00
19 Thu Nov 1.00 0.85 1.10 0.55 1989.00
18 Wed Nov 0.70 1.25 1.30 0.65 2267.00

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

Call of strike 210 is 33.85 in-of-the-money, but PE of strike 210 is 33.85 out-the-money.

CE of strike 210 has 33.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 33.90 31.05 34.70 30.25 110.00
23 Mon Nov 28.95 35.95 35.95 28.55 123.00
20 Fri Nov 33.20 32.00 35.50 25.00 244.00
19 Thu Nov 30.80 39.50 42.00 30.35 208.00
18 Wed Nov 42.50 30.00 43.35 30.00 252.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.15 0.30 0.30 0.10 1110.00
23 Mon Nov 0.30 0.35 0.45 0.25 1942.00
20 Fri Nov 0.45 0.70 0.85 0.35 4939.00
19 Thu Nov 0.75 0.75 0.85 0.40 4531.00
18 Wed Nov 0.60 1.00 1.10 0.50 4068.00

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

Call of strike 205 is 38.85 in-of-the-money, but PE of strike 205 is 38.85 out-the-money.

CE of strike 205 has 38.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 38.55 36.65 38.55 36.65 10.00
23 Mon Nov 35.50 38.80 38.80 35.35 25.00
20 Fri Nov 38.15 34.15 40.00 30.00 22.00
19 Thu Nov 35.00 44.10 46.25 35.00 42.00
18 Wed Nov 47.70 37.00 48.00 37.00 66.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.15 0.15 0.10 169.00
23 Mon Nov 0.20 0.25 0.25 0.15 339.00
20 Fri Nov 0.30 0.60 0.60 0.30 1420.00
19 Thu Nov 0.55 0.75 0.75 0.40 882.00
18 Wed Nov 0.50 0.75 0.80 0.45 1247.00

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

Call of strike 200 is 43.85 in-of-the-money, but PE of strike 200 is 43.85 out-the-money.

CE of strike 200 has 43.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 44.35 40.95 44.55 40.80 46.00
23 Mon Nov 38.85 44.85 45.00 38.40 87.00
20 Fri Nov 42.60 43.70 45.40 34.70 185.00
19 Thu Nov 40.75 47.50 51.30 40.00 144.00
18 Wed Nov 52.45 42.85 52.90 42.85 179.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.20 0.20 0.05 910.00
23 Mon Nov 0.20 0.20 0.25 0.15 1530.00
20 Fri Nov 0.30 0.50 0.50 0.20 3574.00
19 Thu Nov 0.50 0.50 0.55 0.35 3132.00
18 Wed Nov 0.45 0.65 0.65 0.40 3159.00

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

Call of strike 195 is 48.85 in-of-the-money, but PE of strike 195 is 48.85 out-the-money.

CE of strike 195 has 48.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 47.85 46.50 47.85 46.15 4.00
23 Mon Nov 44.00 44.50 46.80 44.00 15.00
20 Fri Nov 48.50 40.00 50.40 40.00 11.00
19 Thu Nov 45.15 55.00 55.50 45.00 58.00
18 Wed Nov 57.30 48.50 58.20 48.50 25.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.10 0.15 0.05 183.00
23 Mon Nov 0.15 0.15 0.20 0.10 144.00
20 Fri Nov 0.20 0.35 0.40 0.20 464.00
19 Thu Nov 0.40 0.45 0.45 0.30 485.00
18 Wed Nov 0.40 0.55 0.55 0.35 495.00

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

Call of strike 190 is 53.85 in-of-the-money, but PE of strike 190 is 53.85 out-the-money.

CE of strike 190 has 53.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 54.30 50.25 54.35 50.00 19.00
23 Mon Nov 49.40 53.95 53.95 48.55 21.00
20 Fri Nov 53.60 53.00 55.00 44.05 78.00
19 Thu Nov 50.55 59.80 61.00 50.25 62.00
18 Wed Nov 62.30 49.25 63.00 49.25 96.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.05 0.10 0.05 230.00
23 Mon Nov 0.15 0.10 0.15 0.10 504.00
20 Fri Nov 0.15 0.35 0.35 0.15 1035.00
19 Thu Nov 0.35 0.40 0.40 0.25 1187.00
18 Wed Nov 0.35 0.50 0.60 0.30 963.00

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

Call of strike 185 is 58.85 in-of-the-money, but PE of strike 185 is 58.85 out-the-money.

CE of strike 185 has 58.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 56.10 54.80 58.65 54.80 11.00
23 Mon Nov 53.45 53.50 53.50 53.40 2.00
20 Fri Nov 52.25 55.05 55.10 52.25 11.00
19 Thu Nov 59.90 61.55 61.55 59.90 3.00
18 Wed Nov 61.45 61.45 61.45 61.45 1.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.05 0.10 0.05 73.00
23 Mon Nov 0.10 0.10 0.10 0.05 84.00
20 Fri Nov 0.15 0.25 0.30 0.10 300.00
19 Thu Nov 0.30 0.30 0.30 0.25 182.00
18 Wed Nov 0.30 0.40 0.40 0.25 375.00

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

Call of strike 180 is 63.85 in-of-the-money, but PE of strike 180 is 63.85 out-the-money.

CE of strike 180 has 63.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 62.45 62.45 62.45 62.45 1.00
23 Mon Nov 60.40 60.40 60.40 59.40 3.00
20 Fri Nov 62.70 59.55 62.70 57.90 9.00
19 Thu Nov 68.70 68.70 68.70 68.70 2.00
18 Wed Nov 72.00 64.90 72.00 63.20 45.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.10 0.10 0.05 54.00
23 Mon Nov 0.10 0.10 0.10 0.05 199.00
20 Fri Nov 0.10 0.20 0.25 0.10 589.00
19 Thu Nov 0.25 0.25 0.25 0.20 197.00
18 Wed Nov 0.25 0.30 0.30 0.20 517.00

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

Call of strike 175 is 68.85 in-of-the-money, but PE of strike 175 is 68.85 out-the-money.

CE of strike 175 has 68.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 63.95 0.00 0.00 0.00 0.00
23 Mon Nov 63.95 65.00 65.00 63.95 2.00
20 Fri Nov 70.45 0.00 0.00 0.00 0.00
19 Thu Nov 70.45 72.80 72.80 70.45 2.00
18 Wed Nov 69.75 71.25 71.25 69.75 2.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.05 0.10 0.05 66.00
23 Mon Nov 0.05 0.10 0.10 0.05 36.00
20 Fri Nov 0.10 0.15 0.20 0.10 73.00
19 Thu Nov 0.15 0.20 0.20 0.15 33.00
18 Wed Nov 0.15 0.25 0.25 0.15 113.00

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

Call of strike 170 is 73.85 in-of-the-money, but PE of strike 170 is 73.85 out-the-money.

CE of strike 170 has 73.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 80.45 0.00 0.00 0.00 0.00
23 Mon Nov 80.45 80.45 80.45 80.45 1.00
20 Fri Nov 73.15 73.15 73.15 73.15 1.00
19 Thu Nov 70.50 70.50 70.50 70.50 1.00
18 Wed Nov 81.75 75.90 82.00 75.90 4.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.05 0.05 0.05 10.00
23 Mon Nov 0.05 0.05 0.05 0.05 68.00
20 Fri Nov 0.05 0.10 0.10 0.05 216.00
19 Thu Nov 0.15 0.20 0.20 0.10 300.00
18 Wed Nov 0.15 0.25 0.25 0.15 279.00

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

Call of strike 165 is 78.85 in-of-the-money, but PE of strike 165 is 78.85 out-the-money.

CE of strike 165 has 78.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 75.00 0.00 0.00 0.00 0.00
23 Mon Nov 75.00 0.00 0.00 0.00 0.00
20 Fri Nov 75.00 0.00 0.00 0.00 0.00
19 Thu Nov 75.00 75.00 75.00 75.00 1.00
18 Wed Nov 82.00 81.00 82.00 79.00 3.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.05 0.05 0.05 2.00
23 Mon Nov 0.10 0.05 0.10 0.05 17.00
20 Fri Nov 0.10 0.10 0.15 0.05 15.00
19 Thu Nov 0.10 0.15 0.15 0.10 19.00
18 Wed Nov 0.15 0.20 0.20 0.10 19.00

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

Call of strike 160 is 83.85 in-of-the-money, but PE of strike 160 is 83.85 out-the-money.

CE of strike 160 has 83.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 77.05 0.00 0.00 0.00 0.00
23 Mon Nov 77.05 0.00 0.00 0.00 0.00
20 Fri Nov 77.05 0.00 0.00 0.00 0.00
19 Thu Nov 77.05 101.50 101.50 77.05 2.00
18 Wed Nov 77.00 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
24 Tue Nov 0.05 0.05 0.05 0.05 5.00
23 Mon Nov 0.05 0.05 0.05 0.05 13.00
20 Fri Nov 0.05 0.10 0.10 0.05 99.00
19 Thu Nov 0.15 0.15 0.20 0.10 31.00
18 Wed Nov 0.15 0.15 0.20 0.10 26.00

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

Call of strike 155 is 88.85 in-of-the-money, but PE of strike 155 is 88.85 out-the-money.

CE of strike 155 has 88.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 64.75 0.00 0.00 0.00 0.00
23 Mon Nov 64.75 0.00 0.00 0.00 0.00
20 Fri Nov 64.75 0.00 0.00 0.00 0.00
19 Thu Nov 64.75 0.00 0.00 0.00 0.00
18 Wed Nov 64.75 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
24 Tue Nov 0.05 0.05 0.05 0.05 2.00
23 Mon Nov 0.05 0.05 0.05 0.05 2.00
20 Fri Nov 0.05 0.10 0.10 0.05 10.00
19 Thu Nov 0.10 0.15 0.15 0.10 12.00
18 Wed Nov 0.15 0.10 0.15 0.10 4.00

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

Call of strike 150 is 93.85 in-of-the-money, but PE of strike 150 is 93.85 out-the-money.

CE of strike 150 has 93.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 79.10 0.00 0.00 0.00 0.00
23 Mon Nov 79.10 0.00 0.00 0.00 0.00
20 Fri Nov 79.10 0.00 0.00 0.00 0.00
19 Thu Nov 79.10 0.00 0.00 0.00 0.00
18 Wed Nov 79.10 0.00 0.00 0.00 0.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.05 0.00 0.00 0.00 0.00
23 Mon Nov 0.05 0.05 0.05 0.05 6.00
20 Fri Nov 0.05 0.10 0.10 0.05 126.00
19 Thu Nov 0.10 0.15 0.15 0.10 4.00
18 Wed Nov 0.15 0.15 0.15 0.10 116.00

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

Call of strike 145 is 98.85 in-of-the-money, but PE of strike 145 is 98.85 out-the-money.

CE of strike 145 has 98.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 73.60 0.00 0.00 0.00 0.00
23 Mon Nov 73.60 0.00 0.00 0.00 0.00
20 Fri Nov 73.60 0.00 0.00 0.00 0.00
19 Thu Nov 73.60 0.00 0.00 0.00 0.00
18 Wed Nov 73.60 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
24 Tue Nov 0.05 0.00 0.00 0.00 0.00
23 Mon Nov 0.05 0.00 0.00 0.00 0.00
20 Fri Nov 0.05 0.05 0.05 0.05 18.00
19 Thu Nov 0.15 0.15 0.15 0.15 2.00
18 Wed Nov 0.15 0.10 0.15 0.10 9.00

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

Call of strike 140 is 103.85 in-of-the-money, but PE of strike 140 is 103.85 out-the-money.

CE of strike 140 has 103.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 74.50 0.00 0.00 0.00 0.00
23 Mon Nov 74.50 0.00 0.00 0.00 0.00
20 Fri Nov 74.50 0.00 0.00 0.00 0.00
19 Thu Nov 74.50 0.00 0.00 0.00 0.00
18 Wed Nov 74.50 0.00 0.00 0.00 0.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Tue Nov 0.10 0.05 0.10 0.05 11.00
23 Mon Nov 0.05 0.05 0.05 0.05 3.00
20 Fri Nov 0.05 0.05 0.05 0.05 30.00
19 Thu Nov 0.10 0.50 0.50 0.10 11.00
18 Wed Nov 0.10 0.10 0.10 0.05 8.00

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

Call of strike 135 is 108.85 in-of-the-money, but PE of strike 135 is 108.85 out-the-money.

CE of strike 135 has 108.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Tue Nov 73.70 0.00 0.00 0.00 0.00
23 Mon Nov 73.70 0.00 0.00 0.00 0.00
20 Fri Nov 73.70 0.00 0.00 0.00 0.00
19 Thu Nov 73.70 0.00 0.00 0.00 0.00
18 Wed Nov 73.70 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
24 Tue Nov 0.05 0.10 0.10 0.05 6.00
23 Mon Nov 0.05 0.05 0.05 0.05 4.00
20 Fri Nov 0.05 0.10 0.10 0.05 8.00
19 Thu Nov 0.05 0.05 0.05 0.05 1.00
18 Wed Nov 0.10 0.15 0.15 0.10 4.00