BullFO

State Bank (SBIN) 230 call [CE] price option chart analysis

State Bank of India (SBIN) 230 CE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
15 Tue Jun 429.50 429.20 432.80 428.00 164.137 lakhs
14 Mon Jun 430.35 427.00 432.45 416.70 301.06 lakhs
11 Fri Jun 429.60 434.85 435.50 425.25 268.319 lakhs
10 Thu Jun 432.25 424.90 433.30 422.40 273.977 lakhs
09 Wed Jun 421.45 427.50 432.30 418.20 277.848 lakhs
08 Tue Jun 427.20 432.25 432.50 424.00 311.138 lakhs
07 Mon Jun 432.25 435.10 437.40 430.80 202.012 lakhs
04 Fri Jun 433.60 437.50 441.90 431.75 368.988 lakhs
03 Thu Jun 439.65 437.00 441.95 433.50 389.092 lakhs
02 Wed Jun 437.25 430.80 437.95 429.15 386.578 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 436.6 as stoploss in an intra day sell trade for a target of 421.27. However, stock will show a bullish move above 436.6.

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

  • Price action analysis of SBIN based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of SBIN based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

State Bank (SBIN) 230 call [CE] price option chart analysis 24 Thu Jun 2021 expiry

SBIN call of strike 230 is trading at 128.75 on 15 Tue Jun and it has an open interest of 0 and total traded volume is 0

Date (CE) call Price Open High Low Open Interest
15 Tue Jun 128.75 0.00 0.00 0.00 0.00
14 Mon Jun 128.75 0.00 0.00 0.00 0.00
11 Fri Jun 128.75 0.00 0.00 0.00 0.00
10 Thu Jun 128.75 0.00 0.00 0.00 0.00
09 Wed Jun 128.75 0.00 0.00 0.00 0.00
08 Tue Jun 128.75 0.00 0.00 0.00 0.00
07 Mon Jun 128.75 0.00 0.00 0.00 0.00
04 Fri Jun 128.75 0.00 0.00 0.00 0.00
03 Thu Jun 128.75 0.00 0.00 0.00 0.00
02 Wed Jun 128.75 0.00 0.00 0.00 0.00
 chart State Bank (SBIN) 230 call [CE]  price option chart analysis

The underlying equity is trading at 429.50 which means that call of strike 230 is ITM call option (in the money)

There is an intrinsic value of 199.5 in this call option

Lot size of SBIN State Bank of India is 1500

Total traded contracts are 0
Total Open Interest for call (CE) of strike 230 is 0

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 430 with open interest of 9310.00
  • 440 with open interest of 6382.00
  • 450 with open interest of 5821.00
  • 435 with open interest of 4375.00
  • 460 with open interest of 2886.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 430 with open interest of 4317.00
  • 420 with open interest of 3725.00
  • 400 with open interest of 2796.00
  • 410 with open interest of 2063.00
  • 425 with open interest of 1646.00

SBIN (CE) call of strike 230 of expiry 24 Jun is trading at 128.75 on 15 Tue Jun, and it has an open interest of 0 and total traded volume is 0 while call of strike 430 and put of strike 430 have maximum open interest.

Click here for SBIN 430 Call price

Click here for SBIN 430 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) 430 strike 430 CE charts 430 PE charts

Call of strike 430 is 0.5 out-of-the-money, but PE of strike 430 is 0.5 in-the-money.

CE of strike 430 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 10.45 11.25 13.05 10.15 9310.00
14 Mon Jun 12.20 10.50 13.65 6.60 14781.00
11 Fri Jun 11.65 14.95 15.30 10.30 8663.00
10 Thu Jun 13.60 10.05 14.45 9.20 11672.00
09 Wed Jun 9.30 12.85 14.45 8.00 11436.00

Intrinsic value in this PE of strike 430 is of 0.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 10.35 10.80 11.25 9.20 4317.00
14 Mon Jun 10.05 15.35 18.65 9.25 3499.00
11 Fri Jun 11.35 9.70 14.10 9.30 4529.00
10 Thu Jun 10.75 15.15 15.90 10.30 3300.00
09 Wed Jun 16.60 12.00 19.05 10.35 4264.00

State Bank (SBIN) 435 strike 435 CE charts 435 PE charts

Call of strike 435 is 5.5 out-of-the-money, but PE of strike 435 is 5.5 in-the-money.

CE of strike 435 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 8.35 9.85 10.70 8.05 4375.00
14 Mon Jun 9.95 8.40 11.20 5.40 4994.00
11 Fri Jun 9.50 11.95 12.70 8.45 4359.00
10 Thu Jun 11.25 8.20 12.00 7.55 3895.00
09 Wed Jun 7.70 10.20 12.05 6.60 4478.00

Intrinsic value in this PE of strike 435 is of 5.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 13.25 12.95 14.10 11.85 897.00
14 Mon Jun 12.75 15.30 22.30 11.95 783.00
11 Fri Jun 14.15 12.00 17.15 11.65 1260.00
10 Thu Jun 13.30 18.85 19.20 12.75 865.00
09 Wed Jun 19.95 15.35 22.50 12.90 1242.00

State Bank (SBIN) 440 strike 440 CE charts 440 PE charts

Call of strike 440 is 10.5 out-of-the-money, but PE of strike 440 is 10.5 in-the-money.

CE of strike 440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 6.65 7.05 8.65 6.45 6382.00
14 Mon Jun 8.00 7.00 9.10 4.40 9908.00
11 Fri Jun 7.70 9.55 10.45 6.80 7964.00
10 Thu Jun 9.20 6.95 9.80 6.25 7698.00
09 Wed Jun 6.40 8.25 9.90 5.60 7781.00

Intrinsic value in this PE of strike 440 is of 10.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 16.55 16.35 17.45 14.80 704.00
14 Mon Jun 15.85 19.00 26.40 14.85 884.00
11 Fri Jun 17.35 14.80 20.55 14.40 992.00
10 Thu Jun 16.25 23.50 23.50 15.60 820.00
09 Wed Jun 23.75 17.50 26.45 15.80 1219.00

State Bank (SBIN) 445 strike 445 CE charts 445 PE charts

Call of strike 445 is 15.5 out-of-the-money, but PE of strike 445 is 15.5 in-the-money.

CE of strike 445 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 5.30 5.50 7.00 5.10 1705.00
14 Mon Jun 6.50 5.60 7.40 3.60 2419.00
11 Fri Jun 6.20 8.70 8.70 5.65 1798.00
10 Thu Jun 7.55 5.35 8.00 5.10 1611.00
09 Wed Jun 5.30 6.95 8.05 4.70 1882.00

Intrinsic value in this PE of strike 445 is of 15.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 20.30 18.55 20.85 18.35 106.00
14 Mon Jun 18.80 28.55 28.55 18.40 19.00
11 Fri Jun 20.65 17.75 24.15 17.60 58.00
10 Thu Jun 19.55 24.40 25.40 18.95 30.00
09 Wed Jun 27.20 20.20 30.60 19.05 171.00

State Bank (SBIN) 450 strike 450 CE charts 450 PE charts

Call of strike 450 is 20.5 out-of-the-money, but PE of strike 450 is 20.5 in-the-money.

CE of strike 450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 4.30 6.00 6.00 4.15 5821.00
14 Mon Jun 5.30 4.55 6.05 3.00 8143.00
11 Fri Jun 5.00 6.50 7.00 4.55 7221.00
10 Thu Jun 6.15 4.85 6.60 4.15 6806.00
09 Wed Jun 4.35 5.55 6.65 3.90 7904.00

Intrinsic value in this PE of strike 450 is of 20.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 24.25 23.45 24.90 22.00 293.00
14 Mon Jun 23.20 27.70 34.85 22.00 114.00
11 Fri Jun 24.65 21.55 27.90 21.20 104.00
10 Thu Jun 23.15 28.90 29.25 22.50 128.00
09 Wed Jun 31.75 24.55 34.65 22.70 189.00

State Bank (SBIN) 455 strike 455 CE charts 455 PE charts

Call of strike 455 is 25.5 out-of-the-money, but PE of strike 455 is 25.5 in-the-money.

CE of strike 455 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 3.35 3.35 4.50 3.25 1100.00
14 Mon Jun 4.10 4.15 4.75 2.40 1756.00
11 Fri Jun 3.95 5.95 5.95 3.65 1642.00
10 Thu Jun 4.90 3.40 5.20 3.35 1207.00
09 Wed Jun 3.50 4.45 5.25 3.15 1521.00

Intrinsic value in this PE of strike 455 is of 25.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 28.35 26.35 28.35 26.35 6.00
14 Mon Jun 26.50 33.85 39.00 26.45 16.00
11 Fri Jun 29.10 26.60 30.30 26.05 15.00
10 Thu Jun 27.10 34.55 34.55 26.15 7.00
09 Wed Jun 37.00 28.15 37.00 28.15 6.00

State Bank (SBIN) 460 strike 460 CE charts 460 PE charts

Call of strike 460 is 30.5 out-of-the-money, but PE of strike 460 is 30.5 in-the-money.

CE of strike 460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 2.60 2.65 3.55 2.55 2886.00
14 Mon Jun 3.25 2.80 3.80 1.90 4329.00
11 Fri Jun 3.10 4.30 4.50 2.90 3637.00
10 Thu Jun 3.95 2.90 4.15 2.70 3385.00
09 Wed Jun 2.85 3.65 4.20 2.55 4198.00

Intrinsic value in this PE of strike 460 is of 30.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 32.55 29.95 32.55 29.90 39.00
14 Mon Jun 31.40 35.00 41.00 29.80 41.00
11 Fri Jun 33.00 29.00 35.25 29.00 29.00
10 Thu Jun 31.00 38.00 38.00 30.50 26.00
09 Wed Jun 40.55 35.00 40.55 30.30 50.00

State Bank (SBIN) 465 strike 465 CE charts 465 PE charts

Call of strike 465 is 35.5 out-of-the-money, but PE of strike 465 is 35.5 in-the-money.

CE of strike 465 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 2.15 2.60 2.85 2.05 557.00
14 Mon Jun 2.60 2.20 3.00 1.60 836.00
11 Fri Jun 2.50 3.45 3.60 2.30 732.00
10 Thu Jun 3.10 2.30 3.35 2.15 592.00
09 Wed Jun 2.40 3.00 3.35 2.10 1175.00

Intrinsic value in this PE of strike 465 is of 35.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 40.20 0.00 0.00 0.00 0.00
14 Mon Jun 40.20 41.00 41.40 40.20 4.00
11 Fri Jun 38.10 34.80 38.15 34.80 6.00
10 Thu Jun 40.00 40.00 40.00 40.00 1.00
09 Wed Jun 41.60 37.20 42.25 35.30 8.00

State Bank (SBIN) 470 strike 470 CE charts 470 PE charts

Call of strike 470 is 40.5 out-of-the-money, but PE of strike 470 is 40.5 in-the-money.

CE of strike 470 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.80 2.15 2.35 1.70 1651.00
14 Mon Jun 2.15 1.75 2.50 1.35 1824.00
11 Fri Jun 2.05 2.70 2.90 1.90 1244.00
10 Thu Jun 2.55 1.85 2.70 1.80 1486.00
09 Wed Jun 2.00 2.25 2.75 1.75 1625.00

Intrinsic value in this PE of strike 470 is of 40.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 40.35 0.00 0.00 0.00 0.00
14 Mon Jun 40.35 46.60 46.60 40.35 2.00
11 Fri Jun 43.10 39.80 44.70 39.80 7.00
10 Thu Jun 41.00 41.75 42.00 41.00 8.00
09 Wed Jun 45.55 40.20 45.55 40.20 5.00

State Bank (SBIN) 475 strike 475 CE charts 475 PE charts

Call of strike 475 is 45.5 out-of-the-money, but PE of strike 475 is 45.5 in-the-money.

CE of strike 475 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.55 1.80 2.00 1.50 375.00
14 Mon Jun 1.85 1.55 2.15 1.20 590.00
11 Fri Jun 1.75 2.35 2.45 1.65 754.00
10 Thu Jun 2.15 1.55 2.30 1.55 450.00
09 Wed Jun 1.75 1.95 2.35 1.55 700.00

Intrinsic value in this PE of strike 475 is of 45.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 54.25 0.00 0.00 0.00 0.00
14 Mon Jun 54.25 0.00 0.00 0.00 0.00
11 Fri Jun 54.25 0.00 0.00 0.00 0.00
10 Thu Jun 54.25 0.00 0.00 0.00 0.00
09 Wed Jun 54.25 53.00 55.45 53.00 2.00

State Bank (SBIN) 480 strike 480 CE charts 480 PE charts

Call of strike 480 is 50.5 out-of-the-money, but PE of strike 480 is 50.5 in-the-money.

CE of strike 480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.40 1.60 1.75 1.35 805.00
14 Mon Jun 1.70 1.45 1.95 1.10 1998.00
11 Fri Jun 1.55 1.90 2.05 1.45 1461.00
10 Thu Jun 1.85 1.45 2.00 1.40 1382.00
09 Wed Jun 1.60 1.75 2.05 1.40 2015.00

Intrinsic value in this PE of strike 480 is of 50.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 45.70 0.00 0.00 0.00 0.00
14 Mon Jun 45.70 0.00 0.00 0.00 0.00
11 Fri Jun 45.70 0.00 0.00 0.00 0.00
10 Thu Jun 45.70 0.00 0.00 0.00 0.00
09 Wed Jun 45.70 0.00 0.00 0.00 0.00

State Bank (SBIN) 485 strike 485 CE charts 485 PE charts

Call of strike 485 is 55.5 out-of-the-money, but PE of strike 485 is 55.5 in-the-money.

CE of strike 485 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.25 1.40 1.45 1.20 293.00
14 Mon Jun 1.45 1.10 1.65 1.00 530.00
11 Fri Jun 1.35 1.90 1.90 1.25 400.00
10 Thu Jun 1.65 1.30 1.70 1.20 350.00
09 Wed Jun 1.45 1.50 1.75 1.25 661.00

Intrinsic value in this PE of strike 485 is of 55.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 132.05 0.00 0.00 0.00 0.00
14 Mon Jun 132.05 0.00 0.00 0.00 0.00
11 Fri Jun 132.05 0.00 0.00 0.00 0.00
10 Thu Jun 132.05 0.00 0.00 0.00 0.00
09 Wed Jun 132.05 0.00 0.00 0.00 0.00

State Bank (SBIN) 490 strike 490 CE charts 490 PE charts

Call of strike 490 is 60.5 out-of-the-money, but PE of strike 490 is 60.5 in-the-money.

CE of strike 490 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 1.05 1.15 1.25 1.00 516.00
14 Mon Jun 1.20 0.95 1.40 0.85 635.00
11 Fri Jun 1.15 1.50 1.55 1.05 1103.00
10 Thu Jun 1.40 1.25 1.45 1.05 620.00
09 Wed Jun 1.25 1.25 1.50 1.15 842.00

Intrinsic value in this PE of strike 490 is of 60.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 136.55 0.00 0.00 0.00 0.00
14 Mon Jun 136.55 0.00 0.00 0.00 0.00
11 Fri Jun 136.55 0.00 0.00 0.00 0.00
10 Thu Jun 136.55 0.00 0.00 0.00 0.00
09 Wed Jun 136.55 0.00 0.00 0.00 0.00

State Bank (SBIN) 495 strike 495 CE charts 495 PE charts

Call of strike 495 is 65.5 out-of-the-money, but PE of strike 495 is 65.5 in-the-money.

CE of strike 495 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.95 0.95 1.05 0.90 124.00
14 Mon Jun 1.10 0.85 1.20 0.85 195.00
11 Fri Jun 1.05 1.30 1.35 1.00 142.00
10 Thu Jun 1.30 1.10 1.30 0.95 183.00
09 Wed Jun 1.20 1.20 1.35 1.10 304.00

Intrinsic value in this PE of strike 495 is of 65.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 141.05 0.00 0.00 0.00 0.00
14 Mon Jun 141.05 0.00 0.00 0.00 0.00
11 Fri Jun 141.05 0.00 0.00 0.00 0.00
10 Thu Jun 141.05 0.00 0.00 0.00 0.00
09 Wed Jun 141.05 0.00 0.00 0.00 0.00

State Bank (SBIN) 500 strike 500 CE charts 500 PE charts

Call of strike 500 is 70.5 out-of-the-money, but PE of strike 500 is 70.5 in-the-money.

CE of strike 500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.90 1.00 1.05 0.85 1892.00
14 Mon Jun 1.00 1.10 1.15 0.80 2979.00
11 Fri Jun 1.00 1.25 1.25 0.90 1850.00
10 Thu Jun 1.15 1.10 1.20 0.90 1762.00
09 Wed Jun 1.10 1.05 1.25 1.00 1746.00

Intrinsic value in this PE of strike 500 is of 70.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 68.25 70.55 70.60 68.20 60.00
14 Mon Jun 73.50 79.00 79.00 73.50 8.00
11 Fri Jun 69.60 66.10 69.60 66.10 2.00
10 Thu Jun 67.00 75.25 75.25 67.00 6.00
09 Wed Jun 77.60 68.70 81.00 67.15 19.00

State Bank (SBIN) 505 strike 505 CE charts 505 PE charts

Call of strike 505 is 75.5 out-of-the-money, but PE of strike 505 is 75.5 in-the-money.

CE of strike 505 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.75 0.85 0.85 0.70 16.00
14 Mon Jun 0.85 0.75 0.95 0.65 87.00
11 Fri Jun 0.80 0.95 0.95 0.80 8.00
10 Thu Jun 1.00 0.85 1.00 0.80 26.00
09 Wed Jun 0.95 1.10 1.10 0.90 22.00

Intrinsic value in this PE of strike 505 is of 75.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 150.15 0.00 0.00 0.00 0.00
14 Mon Jun 150.15 0.00 0.00 0.00 0.00
11 Fri Jun 150.15 0.00 0.00 0.00 0.00
10 Thu Jun 150.15 0.00 0.00 0.00 0.00
09 Wed Jun 150.15 0.00 0.00 0.00 0.00

State Bank (SBIN) 510 strike 510 CE charts 510 PE charts

Call of strike 510 is 80.5 out-of-the-money, but PE of strike 510 is 80.5 in-the-money.

CE of strike 510 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.75 0.75 0.75 0.65 233.00
14 Mon Jun 0.75 0.60 0.75 0.50 408.00
11 Fri Jun 0.80 0.60 0.90 0.60 275.00
10 Thu Jun 0.85 0.90 0.90 0.70 224.00
09 Wed Jun 0.85 0.85 0.90 0.75 298.00

Intrinsic value in this PE of strike 510 is of 80.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 154.75 0.00 0.00 0.00 0.00
14 Mon Jun 154.75 0.00 0.00 0.00 0.00
11 Fri Jun 154.75 0.00 0.00 0.00 0.00
10 Thu Jun 154.75 0.00 0.00 0.00 0.00
09 Wed Jun 154.75 0.00 0.00 0.00 0.00

State Bank (SBIN) 515 strike 515 CE charts 515 PE charts

Call of strike 515 is 85.5 out-of-the-money, but PE of strike 515 is 85.5 in-the-money.

CE of strike 515 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.60 0.65 0.65 0.55 36.00
14 Mon Jun 0.70 0.55 0.75 0.45 58.00
11 Fri Jun 0.70 0.80 0.80 0.55 9.00
10 Thu Jun 0.75 0.60 0.75 0.60 14.00
09 Wed Jun 0.60 0.80 0.85 0.60 44.00

Intrinsic value in this PE of strike 515 is of 85.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 159.35 0.00 0.00 0.00 0.00
14 Mon Jun 159.35 0.00 0.00 0.00 0.00
11 Fri Jun 159.35 0.00 0.00 0.00 0.00
10 Thu Jun 159.35 0.00 0.00 0.00 0.00
09 Wed Jun 159.35 0.00 0.00 0.00 0.00

State Bank (SBIN) 520 strike 520 CE charts 520 PE charts

Call of strike 520 is 90.5 out-of-the-money, but PE of strike 520 is 90.5 in-the-money.

CE of strike 520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 0.55 0.55 0.55 0.40 109.00
14 Mon Jun 0.50 0.40 0.60 0.35 84.00
11 Fri Jun 0.60 0.65 0.65 0.40 119.00
10 Thu Jun 0.60 0.60 0.65 0.50 98.00
09 Wed Jun 0.60 0.60 0.70 0.50 100.00

Intrinsic value in this PE of strike 520 is of 90.5 rupees.

Date PE Premium Open High Low Open Interest
15 Tue Jun 158.65 0.00 0.00 0.00 0.00
14 Mon Jun 158.65 0.00 0.00 0.00 0.00
11 Fri Jun 158.65 0.00 0.00 0.00 0.00
10 Thu Jun 158.65 0.00 0.00 0.00 0.00
09 Wed Jun 158.65 0.00 0.00 0.00 0.00

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

State Bank (SBIN) 425 strike 425 CE charts 425 PE charts

Call of strike 425 is 4.5 in-of-the-money, but PE of strike 425 is 4.5 out-the-money.

CE of strike 425 has 4.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 12.95 13.35 15.85 12.65 1420.00
14 Mon Jun 14.90 12.95 16.50 8.25 4939.00
11 Fri Jun 14.25 17.85 18.30 12.55 1418.00
10 Thu Jun 16.45 11.90 17.40 11.35 3759.00
09 Wed Jun 11.30 15.20 17.25 9.75 3406.00

PE of strike 425 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 7.95 8.00 8.70 7.05 1646.00
14 Mon Jun 7.80 9.35 15.40 7.25 3134.00
11 Fri Jun 8.90 7.65 11.35 7.35 2196.00
10 Thu Jun 8.60 12.75 13.00 8.30 2837.00
09 Wed Jun 13.75 9.45 15.85 8.20 2864.00

State Bank (SBIN) 420 strike 420 CE charts 420 PE charts

Call of strike 420 is 9.5 in-of-the-money, but PE of strike 420 is 9.5 out-the-money.

CE of strike 420 has 9.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 16.05 21.00 21.00 15.80 1827.00
14 Mon Jun 18.15 16.00 19.85 10.25 4455.00
11 Fri Jun 17.35 21.00 21.90 15.20 1487.00
10 Thu Jun 19.80 16.20 20.85 13.80 2617.00
09 Wed Jun 13.80 18.20 20.55 11.90 2900.00

PE of strike 420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 6.10 9.05 9.05 5.40 3725.00
14 Mon Jun 6.05 8.00 12.50 5.70 6430.00
11 Fri Jun 7.10 6.00 9.05 5.90 4051.00
10 Thu Jun 6.90 10.70 11.10 6.65 5270.00
09 Wed Jun 11.40 8.65 13.00 6.60 6252.00

State Bank (SBIN) 415 strike 415 CE charts 415 PE charts

Call of strike 415 is 14.5 in-of-the-money, but PE of strike 415 is 14.5 out-the-money.

CE of strike 415 has 14.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 19.50 21.70 22.95 19.05 386.00
14 Mon Jun 21.70 18.30 23.50 12.75 809.00
11 Fri Jun 20.95 24.80 25.50 18.30 317.00
10 Thu Jun 23.25 16.90 24.00 16.90 411.00
09 Wed Jun 16.45 22.40 24.00 14.55 629.00

PE of strike 415 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 4.60 4.35 5.10 4.00 1349.00
14 Mon Jun 4.65 6.50 10.00 4.40 2085.00
11 Fri Jun 5.45 5.10 7.15 4.55 989.00
10 Thu Jun 5.45 7.75 8.80 5.25 1277.00
09 Wed Jun 9.10 6.10 10.60 5.20 1867.00

State Bank (SBIN) 410 strike 410 CE charts 410 PE charts

Call of strike 410 is 19.5 in-of-the-money, but PE of strike 410 is 19.5 out-the-money.

CE of strike 410 has 19.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 23.45 24.15 26.85 23.05 301.00
14 Mon Jun 25.70 22.40 27.40 15.95 490.00
11 Fri Jun 24.60 28.40 29.00 22.00 225.00
10 Thu Jun 27.10 20.30 28.00 20.15 344.00
09 Wed Jun 19.75 25.15 27.80 17.50 438.00

PE of strike 410 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 3.55 3.75 3.95 2.80 2063.00
14 Mon Jun 3.65 4.65 8.00 3.45 3830.00
11 Fri Jun 4.30 3.80 5.75 3.40 2452.00
10 Thu Jun 4.30 5.30 7.00 4.10 2852.00
09 Wed Jun 7.20 5.35 8.55 4.05 3634.00

State Bank (SBIN) 405 strike 405 CE charts 405 PE charts

Call of strike 405 is 24.5 in-of-the-money, but PE of strike 405 is 24.5 out-the-money.

CE of strike 405 has 24.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 27.85 28.90 28.90 27.35 7.00
14 Mon Jun 29.70 25.50 31.00 23.05 92.00
11 Fri Jun 27.90 32.70 32.70 26.85 11.00
10 Thu Jun 31.35 25.75 31.35 24.70 11.00
09 Wed Jun 23.40 27.10 31.40 22.05 47.00

PE of strike 405 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 2.75 3.30 3.30 2.00 899.00
14 Mon Jun 2.90 3.70 6.35 2.75 1640.00
11 Fri Jun 3.35 3.25 4.50 2.80 732.00
10 Thu Jun 3.45 5.10 5.40 3.30 920.00
09 Wed Jun 5.85 3.30 6.90 3.25 1230.00

State Bank (SBIN) 400 strike 400 CE charts 400 PE charts

Call of strike 400 is 29.5 in-of-the-money, but PE of strike 400 is 29.5 out-the-money.

CE of strike 400 has 29.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 32.20 33.00 35.50 31.55 200.00
14 Mon Jun 34.20 30.50 36.25 22.70 609.00
11 Fri Jun 33.15 37.55 38.20 30.00 381.00
10 Thu Jun 35.45 28.00 36.85 28.00 452.00
09 Wed Jun 27.20 32.65 36.50 24.40 744.00

PE of strike 400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 2.20 2.50 2.50 1.50 2796.00
14 Mon Jun 2.40 2.90 5.10 2.25 5570.00
11 Fri Jun 2.70 2.50 3.60 2.25 3207.00
10 Thu Jun 2.80 4.10 4.30 2.65 4179.00
09 Wed Jun 4.65 3.10 5.60 2.60 5090.00

State Bank (SBIN) 395 strike 395 CE charts 395 PE charts

Call of strike 395 is 34.5 in-of-the-money, but PE of strike 395 is 34.5 out-the-money.

CE of strike 395 has 34.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 39.10 0.00 0.00 0.00 0.00
14 Mon Jun 39.10 33.00 39.10 27.20 21.00
11 Fri Jun 35.90 35.50 35.90 35.15 6.00
10 Thu Jun 40.50 31.70 40.50 31.65 8.00
09 Wed Jun 31.60 40.00 42.30 28.85 35.00

PE of strike 395 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.85 1.40 2.00 1.10 532.00
14 Mon Jun 2.00 2.40 4.05 1.90 1095.00
11 Fri Jun 2.20 1.95 2.90 1.90 589.00
10 Thu Jun 2.30 3.20 3.50 2.15 659.00
09 Wed Jun 3.75 2.35 4.50 2.15 1039.00

State Bank (SBIN) 390 strike 390 CE charts 390 PE charts

Call of strike 390 is 39.5 in-of-the-money, but PE of strike 390 is 39.5 out-the-money.

CE of strike 390 has 39.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 41.40 42.00 44.95 41.40 27.00
14 Mon Jun 43.35 33.80 45.05 31.45 31.00
11 Fri Jun 42.00 44.60 45.70 39.85 16.00
10 Thu Jun 44.60 37.80 45.00 37.80 31.00
09 Wed Jun 35.95 43.00 45.00 33.05 48.00

PE of strike 390 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.60 1.45 1.80 1.00 1293.00
14 Mon Jun 1.70 2.20 3.40 1.60 2344.00
11 Fri Jun 1.80 1.90 2.40 1.50 1045.00
10 Thu Jun 1.95 2.60 2.85 1.80 878.00
09 Wed Jun 3.15 2.00 3.70 1.70 1529.00

State Bank (SBIN) 385 strike 385 CE charts 385 PE charts

Call of strike 385 is 44.5 in-of-the-money, but PE of strike 385 is 44.5 out-the-money.

CE of strike 385 has 44.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 40.00 0.00 0.00 0.00 0.00
14 Mon Jun 40.00 40.00 40.00 40.00 1.00
11 Fri Jun 49.40 0.00 0.00 0.00 0.00
10 Thu Jun 49.40 49.40 49.40 49.40 1.00
09 Wed Jun 43.70 0.00 0.00 0.00 0.00

PE of strike 385 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.45 1.35 1.60 1.15 667.00
14 Mon Jun 1.50 1.65 2.80 1.35 725.00
11 Fri Jun 1.55 1.45 1.95 1.35 417.00
10 Thu Jun 1.60 1.95 2.35 1.50 516.00
09 Wed Jun 2.60 1.60 3.10 1.55 819.00

State Bank (SBIN) 380 strike 380 CE charts 380 PE charts

Call of strike 380 is 49.5 in-of-the-money, but PE of strike 380 is 49.5 out-the-money.

CE of strike 380 has 49.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 50.85 53.00 54.20 50.60 47.00
14 Mon Jun 53.50 40.95 54.60 40.95 53.00
11 Fri Jun 51.25 56.20 59.20 48.55 28.00
10 Thu Jun 53.95 48.05 54.05 47.35 27.00
09 Wed Jun 44.75 50.00 54.55 41.40 53.00

PE of strike 380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.20 1.40 1.45 0.95 1020.00
14 Mon Jun 1.35 1.60 2.40 1.15 1451.00
11 Fri Jun 1.30 1.25 1.65 1.05 945.00
10 Thu Jun 1.40 1.65 2.00 1.25 906.00
09 Wed Jun 2.15 1.65 2.60 1.20 1552.00

State Bank (SBIN) 375 strike 375 CE charts 375 PE charts

Call of strike 375 is 54.5 in-of-the-money, but PE of strike 375 is 54.5 out-the-money.

CE of strike 375 has 54.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 54.05 0.00 0.00 0.00 0.00
14 Mon Jun 54.05 0.00 0.00 0.00 0.00
11 Fri Jun 54.05 54.05 54.05 54.05 1.00
10 Thu Jun 51.90 51.90 51.90 51.90 1.00
09 Wed Jun 49.70 50.15 50.15 49.70 2.00

PE of strike 375 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.00 0.85 1.10 0.85 410.00
14 Mon Jun 1.15 1.35 1.95 1.05 562.00
11 Fri Jun 1.10 1.05 1.30 1.00 221.00
10 Thu Jun 1.20 1.45 1.65 1.10 214.00
09 Wed Jun 1.85 1.30 2.20 1.10 598.00

State Bank (SBIN) 370 strike 370 CE charts 370 PE charts

Call of strike 370 is 59.5 in-of-the-money, but PE of strike 370 is 59.5 out-the-money.

CE of strike 370 has 59.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 61.70 61.75 63.15 61.50 7.00
14 Mon Jun 60.10 54.85 60.10 49.00 4.00
11 Fri Jun 59.90 64.70 64.70 57.00 6.00
10 Thu Jun 63.50 56.60 63.85 56.40 14.00
09 Wed Jun 53.80 61.15 61.15 53.80 11.00

PE of strike 370 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.95 1.30 1.30 0.75 764.00
14 Mon Jun 1.00 1.10 1.70 0.90 799.00
11 Fri Jun 0.95 0.90 1.15 0.85 273.00
10 Thu Jun 1.05 1.35 1.40 0.90 384.00
09 Wed Jun 1.55 1.25 1.90 0.90 1752.00

State Bank (SBIN) 365 strike 365 CE charts 365 PE charts

Call of strike 365 is 64.5 in-of-the-money, but PE of strike 365 is 64.5 out-the-money.

CE of strike 365 has 64.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 55.10 0.00 0.00 0.00 0.00
14 Mon Jun 55.10 0.00 0.00 0.00 0.00
11 Fri Jun 55.10 0.00 0.00 0.00 0.00
10 Thu Jun 55.10 0.00 0.00 0.00 0.00
09 Wed Jun 55.10 55.10 55.10 55.10 1.00

PE of strike 365 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.75 0.70 0.85 0.60 154.00
14 Mon Jun 0.90 0.95 1.40 0.80 283.00
11 Fri Jun 0.85 0.85 0.90 0.70 27.00
10 Thu Jun 0.90 0.95 1.20 0.85 71.00
09 Wed Jun 1.35 0.85 1.55 0.80 134.00

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

Call of strike 360 is 69.5 in-of-the-money, but PE of strike 360 is 69.5 out-the-money.

CE of strike 360 has 69.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 65.00 0.00 0.00 0.00 0.00
14 Mon Jun 65.00 57.05 65.00 57.05 2.00
11 Fri Jun 69.10 69.10 69.10 69.10 4.00
10 Thu Jun 69.10 66.75 69.10 66.75 4.00
09 Wed Jun 60.00 70.00 70.00 60.00 6.00

PE of strike 360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.70 0.70 0.85 0.50 330.00
14 Mon Jun 0.75 0.80 1.20 0.65 369.00
11 Fri Jun 0.65 0.85 0.85 0.60 190.00
10 Thu Jun 0.75 0.85 0.95 0.70 231.00
09 Wed Jun 1.10 0.85 1.45 0.65 252.00

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

Call of strike 355 is 74.5 in-of-the-money, but PE of strike 355 is 74.5 out-the-money.

CE of strike 355 has 74.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 78.85 0.00 0.00 0.00 0.00
14 Mon Jun 78.85 0.00 0.00 0.00 0.00
11 Fri Jun 78.85 0.00 0.00 0.00 0.00
10 Thu Jun 78.85 78.85 78.85 78.85 1.00
09 Wed Jun 82.05 0.00 0.00 0.00 0.00

PE of strike 355 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.60 0.60 0.60 0.40 55.00
14 Mon Jun 0.65 1.20 1.20 0.40 45.00
11 Fri Jun 0.55 0.60 0.60 0.50 4.00
10 Thu Jun 0.60 0.65 0.70 0.55 23.00
09 Wed Jun 0.75 0.75 0.90 0.50 65.00

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

Call of strike 350 is 79.5 in-of-the-money, but PE of strike 350 is 79.5 out-the-money.

CE of strike 350 has 79.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 80.85 81.30 81.30 80.85 2.00
14 Mon Jun 82.15 73.80 83.55 72.75 10.00
11 Fri Jun 80.40 85.30 85.30 77.65 9.00
10 Thu Jun 82.70 77.35 84.30 77.35 6.00
09 Wed Jun 73.75 81.00 84.00 73.75 7.00

PE of strike 350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.55 0.60 0.60 0.40 302.00
14 Mon Jun 0.55 0.55 0.80 0.50 456.00
11 Fri Jun 0.55 0.60 0.60 0.50 176.00
10 Thu Jun 0.60 0.75 0.75 0.55 208.00
09 Wed Jun 0.85 0.75 1.00 0.55 325.00

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

Call of strike 345 is 84.5 in-of-the-money, but PE of strike 345 is 84.5 out-the-money.

CE of strike 345 has 84.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 26.25 0.00 0.00 0.00 0.00
14 Mon Jun 26.25 0.00 0.00 0.00 0.00
11 Fri Jun 26.25 0.00 0.00 0.00 0.00
10 Thu Jun 26.25 0.00 0.00 0.00 0.00
09 Wed Jun 26.25 0.00 0.00 0.00 0.00

PE of strike 345 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.45 0.45 0.45 0.40 5.00
14 Mon Jun 0.45 0.40 0.45 0.35 4.00
11 Fri Jun 0.50 0.50 0.50 0.50 1.00
10 Thu Jun 0.50 0.55 0.55 0.50 5.00
09 Wed Jun 0.60 0.60 0.60 0.60 2.00

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

Call of strike 340 is 89.5 in-of-the-money, but PE of strike 340 is 89.5 out-the-money.

CE of strike 340 has 89.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 96.95 0.00 0.00 0.00 0.00
14 Mon Jun 96.95 0.00 0.00 0.00 0.00
11 Fri Jun 96.95 0.00 0.00 0.00 0.00
10 Thu Jun 96.95 0.00 0.00 0.00 0.00
09 Wed Jun 96.95 0.00 0.00 0.00 0.00

PE of strike 340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.35 0.30 0.40 0.25 91.00
14 Mon Jun 0.40 0.30 0.70 0.30 149.00
11 Fri Jun 0.30 0.30 0.40 0.30 33.00
10 Thu Jun 0.40 0.45 0.45 0.35 57.00
09 Wed Jun 0.60 0.40 0.70 0.35 70.00

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

Call of strike 335 is 94.5 in-of-the-money, but PE of strike 335 is 94.5 out-the-money.

CE of strike 335 has 94.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 48.80 0.00 0.00 0.00 0.00
14 Mon Jun 48.80 0.00 0.00 0.00 0.00
11 Fri Jun 48.80 0.00 0.00 0.00 0.00
10 Thu Jun 48.80 0.00 0.00 0.00 0.00
09 Wed Jun 48.80 0.00 0.00 0.00 0.00

PE of strike 335 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 25.50 0.00 0.00 0.00 0.00
14 Mon Jun 25.50 0.00 0.00 0.00 0.00
11 Fri Jun 25.50 0.00 0.00 0.00 0.00
10 Thu Jun 25.50 0.00 0.00 0.00 0.00
09 Wed Jun 25.50 0.00 0.00 0.00 0.00

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

Call of strike 330 is 99.5 in-of-the-money, but PE of strike 330 is 99.5 out-the-money.

CE of strike 330 has 99.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 97.10 0.00 0.00 0.00 0.00
14 Mon Jun 97.10 0.00 0.00 0.00 0.00
11 Fri Jun 97.10 0.00 0.00 0.00 0.00
10 Thu Jun 97.10 0.00 0.00 0.00 0.00
09 Wed Jun 97.10 0.00 0.00 0.00 0.00

PE of strike 330 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.25 0.25 0.20 38.00
14 Mon Jun 0.25 0.20 0.30 0.20 30.00
11 Fri Jun 0.25 0.30 0.30 0.25 8.00
10 Thu Jun 0.30 0.35 0.35 0.30 23.00
09 Wed Jun 0.40 0.35 0.45 0.30 36.00

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

Call of strike 325 is 104.5 in-of-the-money, but PE of strike 325 is 104.5 out-the-money.

CE of strike 325 has 104.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 83.00 0.00 0.00 0.00 0.00
14 Mon Jun 83.00 0.00 0.00 0.00 0.00
11 Fri Jun 83.00 0.00 0.00 0.00 0.00
10 Thu Jun 83.00 0.00 0.00 0.00 0.00
09 Wed Jun 83.00 0.00 0.00 0.00 0.00

PE of strike 325 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.15 0.15 0.15 0.15 2.00
14 Mon Jun 0.15 0.25 0.25 0.15 2.00
11 Fri Jun 0.25 0.25 0.25 0.25 1.00
10 Thu Jun 0.25 0.40 0.40 0.25 2.00
09 Wed Jun 0.35 0.35 0.35 0.35 8.00

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

Call of strike 320 is 109.5 in-of-the-money, but PE of strike 320 is 109.5 out-the-money.

CE of strike 320 has 109.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 107.00 0.00 0.00 0.00 0.00
14 Mon Jun 107.00 0.00 0.00 0.00 0.00
11 Fri Jun 107.00 0.00 0.00 0.00 0.00
10 Thu Jun 107.00 0.00 0.00 0.00 0.00
09 Wed Jun 107.00 0.00 0.00 0.00 0.00

PE of strike 320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.20 0.30 0.15 15.00
14 Mon Jun 0.20 0.30 0.30 0.20 10.00
11 Fri Jun 0.30 0.30 0.30 0.25 9.00
10 Thu Jun 0.30 0.35 0.40 0.30 36.00
09 Wed Jun 0.35 0.30 0.35 0.25 54.00

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

Call of strike 315 is 114.5 in-of-the-money, but PE of strike 315 is 114.5 out-the-money.

CE of strike 315 has 114.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 60.60 0.00 0.00 0.00 0.00
14 Mon Jun 60.60 0.00 0.00 0.00 0.00
11 Fri Jun 60.60 0.00 0.00 0.00 0.00
10 Thu Jun 60.60 0.00 0.00 0.00 0.00
09 Wed Jun 60.60 0.00 0.00 0.00 0.00

PE of strike 315 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 17.50 0.00 0.00 0.00 0.00
14 Mon Jun 17.50 0.00 0.00 0.00 0.00
11 Fri Jun 17.50 0.00 0.00 0.00 0.00
10 Thu Jun 17.50 0.00 0.00 0.00 0.00
09 Wed Jun 17.50 0.00 0.00 0.00 0.00

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

Call of strike 310 is 119.5 in-of-the-money, but PE of strike 310 is 119.5 out-the-money.

CE of strike 310 has 119.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 125.00 0.00 0.00 0.00 0.00
14 Mon Jun 125.00 0.00 0.00 0.00 0.00
11 Fri Jun 125.00 0.00 0.00 0.00 0.00
10 Thu Jun 125.00 0.00 0.00 0.00 0.00
09 Wed Jun 125.00 0.00 0.00 0.00 0.00

PE of strike 310 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.15 0.15 0.15 0.15 11.00
14 Mon Jun 0.20 0.20 0.20 0.15 9.00
11 Fri Jun 0.20 0.30 0.30 0.20 8.00
10 Thu Jun 0.35 0.35 0.35 0.35 1.00
09 Wed Jun 0.35 0.25 0.35 0.25 6.00

State Bank (SBIN) 305 strike 305 CE charts 305 PE charts

Call of strike 305 is 124.5 in-of-the-money, but PE of strike 305 is 124.5 out-the-money.

CE of strike 305 has 124.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 67.20 0.00 0.00 0.00 0.00
14 Mon Jun 67.20 0.00 0.00 0.00 0.00
11 Fri Jun 67.20 0.00 0.00 0.00 0.00
10 Thu Jun 67.20 0.00 0.00 0.00 0.00
09 Wed Jun 67.20 0.00 0.00 0.00 0.00

PE of strike 305 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 14.15 0.00 0.00 0.00 0.00
14 Mon Jun 14.15 0.00 0.00 0.00 0.00
11 Fri Jun 14.15 0.00 0.00 0.00 0.00
10 Thu Jun 14.15 0.00 0.00 0.00 0.00
09 Wed Jun 14.15 0.00 0.00 0.00 0.00

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

Call of strike 300 is 129.5 in-of-the-money, but PE of strike 300 is 129.5 out-the-money.

CE of strike 300 has 129.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 131.65 0.00 0.00 0.00 0.00
14 Mon Jun 131.65 0.00 0.00 0.00 0.00
11 Fri Jun 131.65 0.00 0.00 0.00 0.00
10 Thu Jun 131.65 0.00 0.00 0.00 0.00
09 Wed Jun 131.65 0.00 0.00 0.00 0.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.20 0.25 0.25 0.20 14.00
14 Mon Jun 0.25 0.25 0.30 0.20 78.00
11 Fri Jun 0.25 0.25 0.30 0.20 32.00
10 Thu Jun 0.25 0.35 0.35 0.20 23.00
09 Wed Jun 0.35 0.30 0.35 0.25 74.00

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

Call of strike 295 is 134.5 in-of-the-money, but PE of strike 295 is 134.5 out-the-money.

CE of strike 295 has 134.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 74.20 0.00 0.00 0.00 0.00
14 Mon Jun 74.20 0.00 0.00 0.00 0.00
11 Fri Jun 74.20 0.00 0.00 0.00 0.00
10 Thu Jun 74.20 0.00 0.00 0.00 0.00
09 Wed Jun 74.20 0.00 0.00 0.00 0.00

PE of strike 295 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.60 0.00 0.00 0.00 0.00
14 Mon Jun 0.60 0.00 0.00 0.00 0.00
11 Fri Jun 0.60 0.00 0.00 0.00 0.00
10 Thu Jun 0.60 0.00 0.00 0.00 0.00
09 Wed Jun 0.60 0.00 0.00 0.00 0.00

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

Call of strike 290 is 139.5 in-of-the-money, but PE of strike 290 is 139.5 out-the-money.

CE of strike 290 has 139.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 77.90 0.00 0.00 0.00 0.00
14 Mon Jun 77.90 0.00 0.00 0.00 0.00
11 Fri Jun 77.90 0.00 0.00 0.00 0.00
10 Thu Jun 77.90 0.00 0.00 0.00 0.00
09 Wed Jun 77.90 0.00 0.00 0.00 0.00

PE of strike 290 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.35 0.00 0.00 0.00 0.00
14 Mon Jun 0.35 0.00 0.00 0.00 0.00
11 Fri Jun 0.35 0.35 0.35 0.35 2.00
10 Thu Jun 0.20 0.00 0.00 0.00 0.00
09 Wed Jun 0.20 0.00 0.00 0.00 0.00

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

Call of strike 285 is 144.5 in-of-the-money, but PE of strike 285 is 144.5 out-the-money.

CE of strike 285 has 144.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 81.65 0.00 0.00 0.00 0.00
14 Mon Jun 81.65 0.00 0.00 0.00 0.00
11 Fri Jun 81.65 0.00 0.00 0.00 0.00
10 Thu Jun 81.65 0.00 0.00 0.00 0.00
09 Wed Jun 81.65 0.00 0.00 0.00 0.00

PE of strike 285 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 8.80 0.00 0.00 0.00 0.00
14 Mon Jun 8.80 0.00 0.00 0.00 0.00
11 Fri Jun 8.80 0.00 0.00 0.00 0.00
10 Thu Jun 8.80 0.00 0.00 0.00 0.00
09 Wed Jun 8.80 0.00 0.00 0.00 0.00

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

Call of strike 280 is 149.5 in-of-the-money, but PE of strike 280 is 149.5 out-the-money.

CE of strike 280 has 149.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 120.00 0.00 0.00 0.00 0.00
14 Mon Jun 120.00 0.00 0.00 0.00 0.00
11 Fri Jun 120.00 0.00 0.00 0.00 0.00
10 Thu Jun 120.00 0.00 0.00 0.00 0.00
09 Wed Jun 120.00 0.00 0.00 0.00 0.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.25 0.00 0.00 0.00 0.00
14 Mon Jun 0.25 0.00 0.00 0.00 0.00
11 Fri Jun 0.25 0.00 0.00 0.00 0.00
10 Thu Jun 0.25 0.20 0.35 0.20 6.00
09 Wed Jun 0.20 0.20 0.20 0.20 2.00

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

Call of strike 275 is 154.5 in-of-the-money, but PE of strike 275 is 154.5 out-the-money.

CE of strike 275 has 154.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 89.50 0.00 0.00 0.00 0.00
14 Mon Jun 89.50 0.00 0.00 0.00 0.00
11 Fri Jun 89.50 0.00 0.00 0.00 0.00
10 Thu Jun 89.50 0.00 0.00 0.00 0.00
09 Wed Jun 89.50 0.00 0.00 0.00 0.00

PE of strike 275 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 6.70 0.00 0.00 0.00 0.00
14 Mon Jun 6.70 0.00 0.00 0.00 0.00
11 Fri Jun 6.70 0.00 0.00 0.00 0.00
10 Thu Jun 6.70 0.00 0.00 0.00 0.00
09 Wed Jun 6.70 0.00 0.00 0.00 0.00

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

Call of strike 270 is 159.5 in-of-the-money, but PE of strike 270 is 159.5 out-the-money.

CE of strike 270 has 159.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 148.00 0.00 0.00 0.00 0.00
14 Mon Jun 148.00 0.00 0.00 0.00 0.00
11 Fri Jun 148.00 0.00 0.00 0.00 0.00
10 Thu Jun 148.00 0.00 0.00 0.00 0.00
09 Wed Jun 148.00 0.00 0.00 0.00 0.00

PE of strike 270 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.30 0.00 0.00 0.00 0.00
14 Mon Jun 0.30 0.00 0.00 0.00 0.00
11 Fri Jun 0.30 0.00 0.00 0.00 0.00
10 Thu Jun 0.30 0.00 0.00 0.00 0.00
09 Wed Jun 0.30 0.00 0.00 0.00 0.00

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

Call of strike 265 is 164.5 in-of-the-money, but PE of strike 265 is 164.5 out-the-money.

CE of strike 265 has 164.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 97.70 0.00 0.00 0.00 0.00
14 Mon Jun 97.70 0.00 0.00 0.00 0.00
11 Fri Jun 97.70 0.00 0.00 0.00 0.00
10 Thu Jun 97.70 0.00 0.00 0.00 0.00
09 Wed Jun 97.70 0.00 0.00 0.00 0.00

PE of strike 265 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 5.00 0.00 0.00 0.00 0.00
14 Mon Jun 5.00 0.00 0.00 0.00 0.00
11 Fri Jun 5.00 0.00 0.00 0.00 0.00
10 Thu Jun 5.00 0.00 0.00 0.00 0.00
09 Wed Jun 5.00 0.00 0.00 0.00 0.00

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

Call of strike 260 is 169.5 in-of-the-money, but PE of strike 260 is 169.5 out-the-money.

CE of strike 260 has 169.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 101.90 0.00 0.00 0.00 0.00
14 Mon Jun 101.90 0.00 0.00 0.00 0.00
11 Fri Jun 101.90 0.00 0.00 0.00 0.00
10 Thu Jun 101.90 0.00 0.00 0.00 0.00
09 Wed Jun 101.90 0.00 0.00 0.00 0.00

PE of strike 260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.25 0.00 0.00 0.00 0.00
14 Mon Jun 0.25 0.00 0.00 0.00 0.00
11 Fri Jun 0.25 0.00 0.00 0.00 0.00
10 Thu Jun 0.25 0.00 0.00 0.00 0.00
09 Wed Jun 0.25 0.00 0.00 0.00 0.00

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

Call of strike 255 is 174.5 in-of-the-money, but PE of strike 255 is 174.5 out-the-money.

CE of strike 255 has 174.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 106.20 0.00 0.00 0.00 0.00
14 Mon Jun 106.20 0.00 0.00 0.00 0.00
11 Fri Jun 106.20 0.00 0.00 0.00 0.00
10 Thu Jun 106.20 0.00 0.00 0.00 0.00
09 Wed Jun 106.20 0.00 0.00 0.00 0.00

PE of strike 255 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 3.65 0.00 0.00 0.00 0.00
14 Mon Jun 3.65 0.00 0.00 0.00 0.00
11 Fri Jun 3.65 0.00 0.00 0.00 0.00
10 Thu Jun 3.65 0.00 0.00 0.00 0.00
09 Wed Jun 3.65 0.00 0.00 0.00 0.00

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

Call of strike 250 is 179.5 in-of-the-money, but PE of strike 250 is 179.5 out-the-money.

CE of strike 250 has 179.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 173.50 0.00 0.00 0.00 0.00
14 Mon Jun 173.50 0.00 0.00 0.00 0.00
11 Fri Jun 173.50 0.00 0.00 0.00 0.00
10 Thu Jun 173.50 0.00 0.00 0.00 0.00
09 Wed Jun 173.50 0.00 0.00 0.00 0.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.25 0.00 0.00 0.00 0.00
14 Mon Jun 0.25 0.00 0.00 0.00 0.00
11 Fri Jun 0.25 0.25 0.25 0.25 3.00
10 Thu Jun 0.20 0.20 0.20 0.20 4.00
09 Wed Jun 0.20 0.10 0.20 0.05 11.00

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

Call of strike 245 is 184.5 in-of-the-money, but PE of strike 245 is 184.5 out-the-money.

CE of strike 245 has 184.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 115.05 0.00 0.00 0.00 0.00
14 Mon Jun 115.05 0.00 0.00 0.00 0.00
11 Fri Jun 115.05 0.00 0.00 0.00 0.00
10 Thu Jun 115.05 0.00 0.00 0.00 0.00
09 Wed Jun 115.05 0.00 0.00 0.00 0.00

PE of strike 245 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 2.55 0.00 0.00 0.00 0.00
14 Mon Jun 2.55 0.00 0.00 0.00 0.00
11 Fri Jun 2.55 0.00 0.00 0.00 0.00
10 Thu Jun 2.55 0.00 0.00 0.00 0.00
09 Wed Jun 2.55 0.00 0.00 0.00 0.00

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

Call of strike 240 is 189.5 in-of-the-money, but PE of strike 240 is 189.5 out-the-money.

CE of strike 240 has 189.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 119.55 0.00 0.00 0.00 0.00
14 Mon Jun 119.55 0.00 0.00 0.00 0.00
11 Fri Jun 119.55 0.00 0.00 0.00 0.00
10 Thu Jun 119.55 0.00 0.00 0.00 0.00
09 Wed Jun 119.55 0.00 0.00 0.00 0.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.15 0.00 0.00 0.00 0.00
14 Mon Jun 0.15 0.15 0.15 0.15 1.00
11 Fri Jun 0.15 0.00 0.00 0.00 0.00
10 Thu Jun 0.15 0.25 0.25 0.15 2.00
09 Wed Jun 0.35 0.15 0.35 0.15 3.00

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

Call of strike 235 is 194.5 in-of-the-money, but PE of strike 235 is 194.5 out-the-money.

CE of strike 235 has 194.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 124.15 0.00 0.00 0.00 0.00
14 Mon Jun 124.15 0.00 0.00 0.00 0.00
11 Fri Jun 124.15 0.00 0.00 0.00 0.00
10 Thu Jun 124.15 0.00 0.00 0.00 0.00
09 Wed Jun 124.15 0.00 0.00 0.00 0.00

PE of strike 235 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 1.75 0.00 0.00 0.00 0.00
14 Mon Jun 1.75 0.00 0.00 0.00 0.00
11 Fri Jun 1.75 0.00 0.00 0.00 0.00
10 Thu Jun 1.75 0.00 0.00 0.00 0.00
09 Wed Jun 1.75 0.00 0.00 0.00 0.00

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

Call of strike 230 is 199.5 in-of-the-money, but PE of strike 230 is 199.5 out-the-money.

CE of strike 230 has 199.5 intrinsic value in it.

Date CE Premium Open High Low Open Interest
15 Tue Jun 128.75 0.00 0.00 0.00 0.00
14 Mon Jun 128.75 0.00 0.00 0.00 0.00
11 Fri Jun 128.75 0.00 0.00 0.00 0.00
10 Thu Jun 128.75 0.00 0.00 0.00 0.00
09 Wed Jun 128.75 0.00 0.00 0.00 0.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
15 Tue Jun 0.10 0.00 0.00 0.00 0.00
14 Mon Jun 0.10 0.00 0.00 0.00 0.00
11 Fri Jun 0.10 0.10 0.10 0.10 1.00
10 Thu Jun 0.10 0.20 0.20 0.10 7.00
09 Wed Jun 0.20 0.25 0.25 0.15 21.00