State Bank (SBIN) 235 put [PE] price option chart analysis
State Bank of India (SBIN) 235 PE analysis deals in Banks State Bank of India option chain analysis
| Date | Close | Open | High | Low | Volume |
| 02 Tue Mar | 394.20 | 395.00 | 399.55 | 390.55 | 305.343 lakhs |
| 01 Mon Mar | 394.95 | 395.10 | 397.70 | 391.00 | 296.779 lakhs |
| 26 Fri Feb | 390.15 | 399.50 | 401.00 | 387.00 | 644.504 lakhs |
| 25 Thu Feb | 407.25 | 411.00 | 414.90 | 406.55 | 469.888 lakhs |
| 24 Wed Feb | 406.25 | 397.00 | 410.50 | 395.20 | 396.321 lakhs |
| 23 Tue Feb | 395.60 | 392.00 | 399.70 | 389.00 | 454.628 lakhs |
| 22 Mon Feb | 389.50 | 400.60 | 401.00 | 385.65 | 525.35 lakhs |
| 19 Fri Feb | 399.55 | 415.00 | 415.00 | 395.00 | 661.555 lakhs |
| 18 Thu Feb | 415.20 | 425.05 | 427.70 | 413.70 | 671.545 lakhs |
| 17 Wed Feb | 411.75 | 403.00 | 414.85 | 400.15 | 741.614 lakhs |
My analysis of stock is bullish for shortterm, and stock might move up till 411 or till 432.3. Use a stoploss of 393.26 and if this stock hits its stoploss, then it can fall down till 375.51
Price action analysis of SBIN based on a short 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 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) 235 put [PE] price option chart analysis 25 Thu Mar 2021 expiry
SBIN put of strike 235 is trading at 9.45 on 01 Mon Mar and it has an open interest of 0 and total traded volume is 0
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 01 Mon Mar | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Fri Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Thu Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 17 Wed Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Tue Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
![chart State Bank (SBIN) 235 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.SBIN.PE.235.1616630400.chart.png)
The underlying equity is trading at 394.20 which means that put of strike 235 is OTM put option (out of the money)
There is no intrinsic value in this Put option
Lot size of SBIN State Bank of India is 3000
Total traded contracts are 0
Total Open Interest for put (PE) of strike 235 is 0
State Bank (SBIN) maximum open interest Call
Maximum call writing has been done for strikes
State Bank (SBIN) maximum open interest Put
Maximum Put writing has been done for strikes
SBIN (PE) put of strike 235 of expiry 25 Mar is trading at 9.45 on 01 Mon Mar, and it has an open interest of 0 and total traded volume is 0 while call of strike 400 and put of strike 390 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
State Bank (SBIN) Out-the-money Calls, in-the-money Puts
State Bank (SBIN) 395 strike 395 CE charts 395 PE charts
Call of strike 395 is 0.80000000000001 out-of-the-money, but PE of strike 395 is 0.80000000000001 in-the-money.
CE of strike 395 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 20.35 | 22.50 | 23.00 | 18.80 | 1337.00 |
| 26 Fri Feb | 20.00 | 27.55 | 27.55 | 18.90 | 1442.00 |
| 25 Thu Feb | 27.65 | 26.35 | 33.10 | 26.30 | 84.00 |
| 24 Wed Feb | 28.80 | 22.95 | 31.75 | 22.05 | 155.00 |
| 23 Tue Feb | 21.90 | 21.90 | 24.45 | 20.05 | 426.00 |
Intrinsic value in this PE of strike 395 is of 0.80000000000001 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 18.10 | 20.05 | 21.60 | 17.45 | 1083.00 |
| 26 Fri Feb | 23.10 | 17.00 | 24.10 | 16.30 | 1451.00 |
| 25 Thu Feb | 12.80 | 12.00 | 13.80 | 10.90 | 888.00 |
| 24 Wed Feb | 15.60 | 19.85 | 19.85 | 13.00 | 175.00 |
| 23 Tue Feb | 20.10 | 22.00 | 23.95 | 18.70 | 277.00 |
State Bank (SBIN) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 5.8 out-of-the-money, but PE of strike 400 is 5.8 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 18.05 | 19.70 | 19.90 | 16.65 | 4293.00 |
| 26 Fri Feb | 17.95 | 18.35 | 21.80 | 16.85 | 6172.00 |
| 25 Thu Feb | 24.90 | 29.05 | 30.10 | 24.30 | 1852.00 |
| 24 Wed Feb | 26.05 | 19.45 | 28.70 | 19.40 | 2612.00 |
| 23 Tue Feb | 19.65 | 19.30 | 22.00 | 17.70 | 2152.00 |
Intrinsic value in this PE of strike 400 is of 5.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 20.80 | 23.40 | 24.40 | 19.90 | 984.00 |
| 26 Fri Feb | 25.15 | 19.70 | 27.30 | 18.75 | 2906.00 |
| 25 Thu Feb | 15.05 | 16.25 | 16.25 | 12.75 | 2781.00 |
| 24 Wed Feb | 17.85 | 22.50 | 22.50 | 14.50 | 1157.00 |
| 23 Tue Feb | 22.80 | 26.05 | 27.00 | 21.25 | 573.00 |
State Bank (SBIN) 405 strike 405 CE charts 405 PE charts
Call of strike 405 is 10.8 out-of-the-money, but PE of strike 405 is 10.8 in-the-money.
CE of strike 405 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 15.80 | 17.20 | 17.30 | 14.55 | 834.00 |
| 26 Fri Feb | 15.85 | 16.45 | 19.40 | 14.95 | 1520.00 |
| 25 Thu Feb | 22.15 | 25.85 | 27.45 | 21.85 | 463.00 |
| 24 Wed Feb | 23.50 | 17.25 | 25.95 | 17.25 | 1126.00 |
| 23 Tue Feb | 17.50 | 17.95 | 19.50 | 15.85 | 267.00 |
Intrinsic value in this PE of strike 405 is of 10.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 23.55 | 25.35 | 26.85 | 22.75 | 132.00 |
| 26 Fri Feb | 28.25 | 25.00 | 29.80 | 21.40 | 266.00 |
| 25 Thu Feb | 17.45 | 17.05 | 18.20 | 14.85 | 674.00 |
| 24 Wed Feb | 20.20 | 24.30 | 24.30 | 18.00 | 226.00 |
| 23 Tue Feb | 25.60 | 26.95 | 29.25 | 23.95 | 74.00 |
State Bank (SBIN) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 15.8 out-of-the-money, but PE of strike 410 is 15.8 in-the-money.
CE of strike 410 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 13.95 | 15.15 | 15.40 | 12.85 | 2093.00 |
| 26 Fri Feb | 14.10 | 14.85 | 17.30 | 13.35 | 3609.00 |
| 25 Thu Feb | 19.80 | 22.35 | 24.45 | 19.50 | 2726.00 |
| 24 Wed Feb | 21.15 | 15.55 | 23.35 | 15.45 | 2833.00 |
| 23 Tue Feb | 15.45 | 15.55 | 17.50 | 13.90 | 858.00 |
Intrinsic value in this PE of strike 410 is of 15.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 26.70 | 29.05 | 30.45 | 25.45 | 259.00 |
| 26 Fri Feb | 31.35 | 24.80 | 33.55 | 24.15 | 611.00 |
| 25 Thu Feb | 20.05 | 19.40 | 20.65 | 17.05 | 1303.00 |
| 24 Wed Feb | 23.00 | 27.80 | 27.85 | 20.30 | 274.00 |
| 23 Tue Feb | 28.60 | 31.05 | 33.25 | 26.90 | 102.00 |
State Bank (SBIN) 415 strike 415 CE charts 415 PE charts
Call of strike 415 is 20.8 out-of-the-money, but PE of strike 415 is 20.8 in-the-money.
CE of strike 415 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 12.15 | 12.90 | 13.35 | 11.25 | 810.00 |
| 26 Fri Feb | 12.40 | 13.70 | 15.20 | 11.80 | 1256.00 |
| 25 Thu Feb | 17.60 | 21.05 | 21.85 | 17.30 | 1312.00 |
| 24 Wed Feb | 19.00 | 15.35 | 21.00 | 13.90 | 482.00 |
| 23 Tue Feb | 13.65 | 13.50 | 15.50 | 12.45 | 222.00 |
Intrinsic value in this PE of strike 415 is of 20.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 30.15 | 31.00 | 31.95 | 28.55 | 67.00 |
| 26 Fri Feb | 35.50 | 29.00 | 36.15 | 27.20 | 190.00 |
| 25 Thu Feb | 22.80 | 22.65 | 23.50 | 19.40 | 569.00 |
| 24 Wed Feb | 24.95 | 28.25 | 28.25 | 23.60 | 70.00 |
| 23 Tue Feb | 31.80 | 33.10 | 34.05 | 29.30 | 44.00 |
State Bank (SBIN) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 25.8 out-of-the-money, but PE of strike 420 is 25.8 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 10.55 | 11.55 | 11.90 | 9.70 | 2893.00 |
| 26 Fri Feb | 10.95 | 14.95 | 14.95 | 10.35 | 4305.00 |
| 25 Thu Feb | 15.65 | 17.75 | 19.60 | 15.35 | 3376.00 |
| 24 Wed Feb | 17.00 | 12.15 | 18.75 | 12.05 | 2414.00 |
| 23 Tue Feb | 12.00 | 11.40 | 13.75 | 11.00 | 980.00 |
Intrinsic value in this PE of strike 420 is of 25.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 32.70 | 36.10 | 37.00 | 32.45 | 29.00 |
| 26 Fri Feb | 38.15 | 33.40 | 40.20 | 30.45 | 136.00 |
| 25 Thu Feb | 25.75 | 25.35 | 26.20 | 22.05 | 467.00 |
| 24 Wed Feb | 28.10 | 33.55 | 33.55 | 25.40 | 125.00 |
| 23 Tue Feb | 35.05 | 36.85 | 37.50 | 33.30 | 62.00 |
State Bank (SBIN) 425 strike 425 CE charts 425 PE charts
Call of strike 425 is 30.8 out-of-the-money, but PE of strike 425 is 30.8 in-the-money.
CE of strike 425 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 9.05 | 10.15 | 10.20 | 8.40 | 601.00 |
| 26 Fri Feb | 9.50 | 10.25 | 11.85 | 8.80 | 997.00 |
| 25 Thu Feb | 13.75 | 16.70 | 17.40 | 13.55 | 861.00 |
| 24 Wed Feb | 14.90 | 10.70 | 16.70 | 10.65 | 466.00 |
| 23 Tue Feb | 10.60 | 11.10 | 12.10 | 9.70 | 181.00 |
Intrinsic value in this PE of strike 425 is of 30.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 39.80 | 39.80 | 39.80 | 39.80 | 1.00 |
| 26 Fri Feb | 43.90 | 35.85 | 43.90 | 35.85 | 9.00 |
| 25 Thu Feb | 29.05 | 27.55 | 29.40 | 25.05 | 229.00 |
| 24 Wed Feb | 32.30 | 34.05 | 34.30 | 30.50 | 23.00 |
| 23 Tue Feb | 36.10 | 40.10 | 40.10 | 36.10 | 5.00 |
State Bank (SBIN) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 35.8 out-of-the-money, but PE of strike 430 is 35.8 in-the-money.
CE of strike 430 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 7.80 | 8.85 | 9.10 | 7.20 | 1646.00 |
| 26 Fri Feb | 8.35 | 9.40 | 10.35 | 7.90 | 3246.00 |
| 25 Thu Feb | 12.05 | 14.50 | 15.35 | 11.85 | 3199.00 |
| 24 Wed Feb | 13.15 | 9.30 | 14.80 | 9.30 | 1498.00 |
| 23 Tue Feb | 9.20 | 8.95 | 10.60 | 8.35 | 885.00 |
Intrinsic value in this PE of strike 430 is of 35.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 39.15 | 42.95 | 43.00 | 39.00 | 20.00 |
| 26 Fri Feb | 45.80 | 38.20 | 45.80 | 38.20 | 41.00 |
| 25 Thu Feb | 32.20 | 30.80 | 32.30 | 27.60 | 117.00 |
| 24 Wed Feb | 34.35 | 41.25 | 41.25 | 31.95 | 103.00 |
| 23 Tue Feb | 42.05 | 47.00 | 47.00 | 40.00 | 120.00 |
State Bank (SBIN) 435 strike 435 CE charts 435 PE charts
Call of strike 435 is 40.8 out-of-the-money, but PE of strike 435 is 40.8 in-the-money.
CE of strike 435 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 6.80 | 7.55 | 7.75 | 6.40 | 338.00 |
| 26 Fri Feb | 7.40 | 8.50 | 9.10 | 6.55 | 729.00 |
| 25 Thu Feb | 10.65 | 12.85 | 13.65 | 10.35 | 660.00 |
| 24 Wed Feb | 11.75 | 8.20 | 13.10 | 8.20 | 224.00 |
| 23 Tue Feb | 8.10 | 8.30 | 9.35 | 7.55 | 215.00 |
Intrinsic value in this PE of strike 435 is of 40.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 34.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 34.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 34.55 | 34.05 | 34.55 | 31.80 | 5.00 |
| 24 Wed Feb | 51.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 51.05 | 51.05 | 51.05 | 51.05 | 1.00 |
State Bank (SBIN) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 45.8 out-of-the-money, but PE of strike 440 is 45.8 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 5.90 | 7.00 | 7.00 | 5.45 | 1244.00 |
| 26 Fri Feb | 6.50 | 5.45 | 7.95 | 5.45 | 3399.00 |
| 25 Thu Feb | 9.30 | 11.55 | 12.10 | 9.05 | 2439.00 |
| 24 Wed Feb | 10.35 | 7.20 | 11.80 | 7.05 | 1252.00 |
| 23 Tue Feb | 7.10 | 7.10 | 8.15 | 6.45 | 622.00 |
Intrinsic value in this PE of strike 440 is of 45.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 48.05 | 50.70 | 50.70 | 48.05 | 2.00 |
| 26 Fri Feb | 54.60 | 47.45 | 56.20 | 45.70 | 21.00 |
| 25 Thu Feb | 39.00 | 37.45 | 39.30 | 34.80 | 150.00 |
| 24 Wed Feb | 42.05 | 43.45 | 44.00 | 39.35 | 23.00 |
| 23 Tue Feb | 52.00 | 52.00 | 52.00 | 52.00 | 1.00 |
State Bank (SBIN) 445 strike 445 CE charts 445 PE charts
Call of strike 445 is 50.8 out-of-the-money, but PE of strike 445 is 50.8 in-the-money.
CE of strike 445 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 5.15 | 6.00 | 6.35 | 4.90 | 441.00 |
| 26 Fri Feb | 5.75 | 5.30 | 7.00 | 5.30 | 444.00 |
| 25 Thu Feb | 8.20 | 11.00 | 11.00 | 8.05 | 343.00 |
| 24 Wed Feb | 9.15 | 6.75 | 11.00 | 6.75 | 126.00 |
| 23 Tue Feb | 6.40 | 6.15 | 6.95 | 5.75 | 88.00 |
Intrinsic value in this PE of strike 445 is of 50.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 450 strike 450 CE charts 450 PE charts
Call of strike 450 is 55.8 out-of-the-money, but PE of strike 450 is 55.8 in-the-money.
CE of strike 450 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 4.55 | 5.50 | 5.60 | 4.30 | 1701.00 |
| 26 Fri Feb | 5.15 | 5.45 | 6.20 | 4.30 | 3566.00 |
| 25 Thu Feb | 7.25 | 9.25 | 9.75 | 7.10 | 2272.00 |
| 24 Wed Feb | 8.25 | 5.75 | 9.55 | 5.70 | 2069.00 |
| 23 Tue Feb | 5.70 | 5.70 | 6.45 | 5.25 | 869.00 |
Intrinsic value in this PE of strike 450 is of 55.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 56.50 | 61.00 | 61.00 | 56.50 | 2.00 |
| 26 Fri Feb | 62.50 | 55.00 | 63.00 | 55.00 | 14.00 |
| 25 Thu Feb | 47.25 | 44.95 | 47.30 | 42.15 | 9.00 |
| 24 Wed Feb | 49.55 | 52.55 | 52.55 | 47.45 | 16.00 |
| 23 Tue Feb | 59.70 | 60.00 | 61.20 | 57.00 | 9.00 |
State Bank (SBIN) 455 strike 455 CE charts 455 PE charts
Call of strike 455 is 60.8 out-of-the-money, but PE of strike 455 is 60.8 in-the-money.
CE of strike 455 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 3.90 | 4.75 | 4.75 | 3.70 | 350.00 |
| 26 Fri Feb | 4.55 | 5.15 | 5.40 | 4.35 | 758.00 |
| 25 Thu Feb | 6.30 | 8.20 | 8.50 | 6.15 | 292.00 |
| 24 Wed Feb | 7.35 | 6.10 | 8.00 | 5.80 | 53.00 |
| 23 Tue Feb | 5.30 | 5.35 | 5.55 | 4.90 | 32.00 |
Intrinsic value in this PE of strike 455 is of 60.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 65.8 out-of-the-money, but PE of strike 460 is 65.8 in-the-money.
CE of strike 460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 3.45 | 4.15 | 4.25 | 3.25 | 924.00 |
| 26 Fri Feb | 4.00 | 4.00 | 4.80 | 3.35 | 1665.00 |
| 25 Thu Feb | 5.50 | 6.55 | 7.60 | 5.35 | 1795.00 |
| 24 Wed Feb | 6.50 | 4.65 | 7.50 | 4.60 | 794.00 |
| 23 Tue Feb | 4.65 | 4.80 | 5.50 | 4.10 | 472.00 |
Intrinsic value in this PE of strike 460 is of 65.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 66.50 | 66.50 | 66.50 | 66.50 | 1.00 |
| 26 Fri Feb | 55.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 55.00 | 53.00 | 55.00 | 53.00 | 3.00 |
| 24 Wed Feb | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 75.8 out-of-the-money, but PE of strike 470 is 75.8 in-the-money.
CE of strike 470 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 2.65 | 3.15 | 3.20 | 2.55 | 461.00 |
| 26 Fri Feb | 3.15 | 3.50 | 3.70 | 2.90 | 834.00 |
| 25 Thu Feb | 4.35 | 5.65 | 5.95 | 4.20 | 706.00 |
| 24 Wed Feb | 5.15 | 3.65 | 5.90 | 3.50 | 330.00 |
| 23 Tue Feb | 3.55 | 3.80 | 4.05 | 3.00 | 160.00 |
Intrinsic value in this PE of strike 470 is of 75.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 85.8 out-of-the-money, but PE of strike 480 is 85.8 in-the-money.
CE of strike 480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 2.05 | 3.00 | 3.00 | 1.95 | 338.00 |
| 26 Fri Feb | 2.55 | 2.55 | 2.95 | 2.30 | 713.00 |
| 25 Thu Feb | 3.40 | 4.20 | 4.80 | 3.30 | 443.00 |
| 24 Wed Feb | 4.05 | 3.00 | 4.55 | 3.00 | 297.00 |
| 23 Tue Feb | 2.80 | 2.95 | 3.20 | 2.70 | 180.00 |
Intrinsic value in this PE of strike 480 is of 85.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 490 strike 490 CE charts 490 PE charts
Call of strike 490 is 95.8 out-of-the-money, but PE of strike 490 is 95.8 in-the-money.
CE of strike 490 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 1.65 | 2.10 | 2.15 | 1.60 | 239.00 |
| 26 Fri Feb | 2.05 | 2.80 | 2.80 | 1.80 | 443.00 |
| 25 Thu Feb | 2.80 | 3.55 | 4.30 | 2.70 | 241.00 |
| 24 Wed Feb | 3.15 | 2.50 | 3.85 | 2.35 | 112.00 |
| 23 Tue Feb | 2.50 | 2.65 | 2.65 | 2.20 | 33.00 |
Intrinsic value in this PE of strike 490 is of 95.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 105.8 out-of-the-money, but PE of strike 500 is 105.8 in-the-money.
CE of strike 500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 1.45 | 2.50 | 2.50 | 1.35 | 772.00 |
| 26 Fri Feb | 1.75 | 1.95 | 2.05 | 1.55 | 1331.00 |
| 25 Thu Feb | 2.30 | 3.00 | 3.25 | 2.10 | 781.00 |
| 24 Wed Feb | 2.65 | 2.00 | 3.50 | 1.80 | 476.00 |
| 23 Tue Feb | 1.90 | 2.00 | 2.20 | 1.70 | 332.00 |
Intrinsic value in this PE of strike 500 is of 105.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 101.00 | 101.00 | 101.00 | 101.00 | 1.00 |
State Bank (SBIN) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 115.8 out-of-the-money, but PE of strike 510 is 115.8 in-the-money.
CE of strike 510 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 1.15 | 1.50 | 1.55 | 1.10 | 261.00 |
| 26 Fri Feb | 1.45 | 2.00 | 2.10 | 1.35 | 503.00 |
| 25 Thu Feb | 1.95 | 3.20 | 3.20 | 1.80 | 244.00 |
| 24 Wed Feb | 2.15 | 1.75 | 2.55 | 1.70 | 79.00 |
| 23 Tue Feb | 1.65 | 2.00 | 2.00 | 1.45 | 16.00 |
Intrinsic value in this PE of strike 510 is of 115.8 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) in-the-money Calls, out-the-money Puts
State Bank (SBIN) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 4.2 in-of-the-money, but PE of strike 390 is 4.2 out-the-money.
CE of strike 390 has 4.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 23.00 | 25.00 | 25.00 | 21.25 | 809.00 |
| 26 Fri Feb | 22.30 | 25.00 | 27.00 | 21.00 | 1377.00 |
| 25 Thu Feb | 30.45 | 35.10 | 36.30 | 30.10 | 260.00 |
| 24 Wed Feb | 31.15 | 24.20 | 34.70 | 24.20 | 218.00 |
| 23 Tue Feb | 24.60 | 24.00 | 27.10 | 22.15 | 387.00 |
PE of strike 390 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 15.75 | 19.70 | 19.70 | 15.10 | 2186.00 |
| 26 Fri Feb | 19.80 | 13.30 | 21.55 | 13.30 | 3115.00 |
| 25 Thu Feb | 10.95 | 12.00 | 12.00 | 9.25 | 1203.00 |
| 24 Wed Feb | 13.35 | 17.10 | 17.10 | 12.00 | 646.00 |
| 23 Tue Feb | 17.75 | 18.85 | 21.50 | 16.35 | 697.00 |
State Bank (SBIN) 385 strike 385 CE charts 385 PE charts
Call of strike 385 is 9.2 in-of-the-money, but PE of strike 385 is 9.2 out-the-money.
CE of strike 385 has 9.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 25.65 | 26.15 | 27.70 | 23.90 | 154.00 |
| 26 Fri Feb | 24.75 | 27.50 | 29.65 | 23.50 | 193.00 |
| 25 Thu Feb | 35.70 | 38.45 | 39.40 | 34.35 | 9.00 |
| 24 Wed Feb | 34.95 | 27.15 | 35.05 | 27.15 | 10.00 |
| 23 Tue Feb | 27.35 | 27.20 | 29.75 | 24.95 | 33.00 |
PE of strike 385 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 13.75 | 15.90 | 16.60 | 13.05 | 584.00 |
| 26 Fri Feb | 17.45 | 13.50 | 18.95 | 12.30 | 1035.00 |
| 25 Thu Feb | 9.25 | 10.05 | 10.15 | 7.90 | 392.00 |
| 24 Wed Feb | 11.35 | 16.70 | 16.75 | 10.20 | 184.00 |
| 23 Tue Feb | 15.55 | 17.25 | 18.75 | 14.40 | 174.00 |
State Bank (SBIN) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 14.2 in-of-the-money, but PE of strike 380 is 14.2 out-the-money.
CE of strike 380 has 14.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 28.95 | 29.05 | 31.00 | 27.00 | 149.00 |
| 26 Fri Feb | 27.40 | 30.00 | 33.15 | 26.25 | 310.00 |
| 25 Thu Feb | 37.45 | 42.30 | 43.75 | 37.05 | 110.00 |
| 24 Wed Feb | 38.55 | 31.00 | 41.50 | 30.60 | 143.00 |
| 23 Tue Feb | 30.40 | 28.80 | 33.10 | 27.65 | 161.00 |
PE of strike 380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 11.75 | 15.20 | 15.45 | 11.25 | 2053.00 |
| 26 Fri Feb | 15.15 | 10.05 | 16.60 | 10.05 | 4962.00 |
| 25 Thu Feb | 7.85 | 8.35 | 8.80 | 6.70 | 1453.00 |
| 24 Wed Feb | 10.05 | 12.95 | 13.00 | 9.00 | 680.00 |
| 23 Tue Feb | 13.60 | 15.40 | 16.75 | 12.45 | 520.00 |
State Bank (SBIN) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 19.2 in-of-the-money, but PE of strike 375 is 19.2 out-the-money.
CE of strike 375 has 19.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 33.00 | 32.15 | 33.00 | 30.25 | 9.00 |
| 26 Fri Feb | 31.70 | 32.55 | 32.95 | 30.45 | 28.00 |
| 25 Thu Feb | 39.50 | 39.50 | 39.50 | 39.50 | 2.00 |
| 24 Wed Feb | 40.00 | 40.00 | 40.00 | 40.00 | 1.00 |
| 23 Tue Feb | 31.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 375 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 9.90 | 11.05 | 12.50 | 9.60 | 722.00 |
| 26 Fri Feb | 13.15 | 7.40 | 14.50 | 7.40 | 834.00 |
| 25 Thu Feb | 6.50 | 7.15 | 7.50 | 5.70 | 356.00 |
| 24 Wed Feb | 8.40 | 11.10 | 11.10 | 8.00 | 118.00 |
| 23 Tue Feb | 11.65 | 13.05 | 14.10 | 10.75 | 151.00 |
State Bank (SBIN) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 24.2 in-of-the-money, but PE of strike 370 is 24.2 out-the-money.
CE of strike 370 has 24.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 35.55 | 35.00 | 36.65 | 33.10 | 41.00 |
| 26 Fri Feb | 33.35 | 36.50 | 39.65 | 32.25 | 99.00 |
| 25 Thu Feb | 44.90 | 49.00 | 52.00 | 44.90 | 101.00 |
| 24 Wed Feb | 46.50 | 38.00 | 48.00 | 38.00 | 22.00 |
| 23 Tue Feb | 37.50 | 39.40 | 39.40 | 36.75 | 19.00 |
PE of strike 370 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 8.45 | 11.40 | 11.40 | 8.15 | 1334.00 |
| 26 Fri Feb | 11.30 | 7.85 | 12.55 | 7.55 | 2621.00 |
| 25 Thu Feb | 5.45 | 6.00 | 6.25 | 4.80 | 1193.00 |
| 24 Wed Feb | 7.15 | 10.05 | 10.05 | 6.50 | 557.00 |
| 23 Tue Feb | 10.05 | 11.65 | 12.50 | 9.20 | 500.00 |
State Bank (SBIN) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 29.2 in-of-the-money, but PE of strike 365 is 29.2 out-the-money.
CE of strike 365 has 29.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 40.10 | 39.55 | 40.10 | 39.55 | 2.00 |
| 26 Fri Feb | 37.45 | 42.20 | 44.70 | 37.45 | 10.00 |
| 25 Thu Feb | 51.05 | 53.40 | 54.50 | 51.05 | 6.00 |
| 24 Wed Feb | 46.35 | 43.65 | 46.35 | 43.65 | 4.00 |
| 23 Tue Feb | 39.80 | 40.85 | 40.85 | 36.05 | 4.00 |
PE of strike 365 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 7.20 | 8.00 | 9.30 | 6.90 | 383.00 |
| 26 Fri Feb | 9.70 | 7.30 | 10.70 | 6.40 | 1010.00 |
| 25 Thu Feb | 4.60 | 5.40 | 5.40 | 4.10 | 160.00 |
| 24 Wed Feb | 6.30 | 7.85 | 8.10 | 5.50 | 77.00 |
| 23 Tue Feb | 8.55 | 10.40 | 10.90 | 7.95 | 108.00 |
State Bank (SBIN) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 34.2 in-of-the-money, but PE of strike 360 is 34.2 out-the-money.
CE of strike 360 has 34.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 43.20 | 43.60 | 44.45 | 40.35 | 27.00 |
| 26 Fri Feb | 40.55 | 30.65 | 47.80 | 30.65 | 69.00 |
| 25 Thu Feb | 52.85 | 57.50 | 60.35 | 52.40 | 44.00 |
| 24 Wed Feb | 51.80 | 47.80 | 57.40 | 47.80 | 18.00 |
| 23 Tue Feb | 43.75 | 42.75 | 46.80 | 40.00 | 127.00 |
PE of strike 360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 6.00 | 6.60 | 7.90 | 5.80 | 1425.00 |
| 26 Fri Feb | 8.30 | 6.00 | 9.35 | 5.35 | 2838.00 |
| 25 Thu Feb | 3.90 | 3.95 | 4.95 | 3.45 | 549.00 |
| 24 Wed Feb | 5.15 | 7.35 | 7.35 | 4.70 | 447.00 |
| 23 Tue Feb | 7.25 | 9.00 | 9.40 | 6.70 | 535.00 |
State Bank (SBIN) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 39.2 in-of-the-money, but PE of strike 355 is 39.2 out-the-money.
CE of strike 355 has 39.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 42.30 | 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 |
| 01 Mon Mar | 5.00 | 6.20 | 6.75 | 4.70 | 222.00 |
| 26 Fri Feb | 6.85 | 5.35 | 7.70 | 4.55 | 465.00 |
| 25 Thu Feb | 3.35 | 3.65 | 3.75 | 2.95 | 100.00 |
| 24 Wed Feb | 4.25 | 6.05 | 6.05 | 4.10 | 48.00 |
| 23 Tue Feb | 6.15 | 7.20 | 8.05 | 5.60 | 173.00 |
State Bank (SBIN) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 44.2 in-of-the-money, but PE of strike 350 is 44.2 out-the-money.
CE of strike 350 has 44.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 51.25 | 51.00 | 52.75 | 48.05 | 47.00 |
| 26 Fri Feb | 48.05 | 59.85 | 59.85 | 46.45 | 92.00 |
| 25 Thu Feb | 61.80 | 66.85 | 68.75 | 61.50 | 69.00 |
| 24 Wed Feb | 62.70 | 54.65 | 64.55 | 54.65 | 27.00 |
| 23 Tue Feb | 51.85 | 50.00 | 55.95 | 48.50 | 33.00 |
PE of strike 350 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 4.25 | 5.00 | 5.70 | 4.00 | 1498.00 |
| 26 Fri Feb | 5.95 | 3.25 | 6.65 | 3.25 | 2909.00 |
| 25 Thu Feb | 2.90 | 3.10 | 3.20 | 2.55 | 965.00 |
| 24 Wed Feb | 3.65 | 4.95 | 5.20 | 3.30 | 583.00 |
| 23 Tue Feb | 5.20 | 6.35 | 6.90 | 4.85 | 692.00 |
State Bank (SBIN) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 49.2 in-of-the-money, but PE of strike 345 is 49.2 out-the-money.
CE of strike 345 has 49.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 54.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 54.00 | 54.30 | 54.30 | 54.00 | 2.00 |
| 25 Thu Feb | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 74.00 | 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 |
| 01 Mon Mar | 3.55 | 4.40 | 4.85 | 3.40 | 504.00 |
| 26 Fri Feb | 4.90 | 3.85 | 5.60 | 3.25 | 586.00 |
| 25 Thu Feb | 2.45 | 2.70 | 2.75 | 2.30 | 433.00 |
| 24 Wed Feb | 2.95 | 3.20 | 3.50 | 2.85 | 10.00 |
| 23 Tue Feb | 4.55 | 5.25 | 5.40 | 4.20 | 29.00 |
State Bank (SBIN) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 54.2 in-of-the-money, but PE of strike 340 is 54.2 out-the-money.
CE of strike 340 has 54.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 60.50 | 59.50 | 60.50 | 59.50 | 2.00 |
| 26 Fri Feb | 55.60 | 59.15 | 59.15 | 55.60 | 4.00 |
| 25 Thu Feb | 77.10 | 78.00 | 78.00 | 77.10 | 2.00 |
| 24 Wed Feb | 70.45 | 68.40 | 70.45 | 67.00 | 4.00 |
| 23 Tue Feb | 62.15 | 59.75 | 62.15 | 59.30 | 5.00 |
PE of strike 340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 2.95 | 4.00 | 4.05 | 2.85 | 767.00 |
| 26 Fri Feb | 4.15 | 6.25 | 6.25 | 2.65 | 1190.00 |
| 25 Thu Feb | 2.15 | 2.10 | 2.35 | 1.90 | 355.00 |
| 24 Wed Feb | 3.25 | 3.95 | 4.95 | 2.00 | 264.00 |
| 23 Tue Feb | 3.90 | 4.30 | 4.90 | 3.45 | 285.00 |
State Bank (SBIN) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 59.2 in-of-the-money, but PE of strike 335 is 59.2 out-the-money.
CE of strike 335 has 59.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 66.00 | 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 |
| 01 Mon Mar | 2.45 | 3.00 | 3.30 | 2.30 | 192.00 |
| 26 Fri Feb | 3.35 | 2.60 | 3.85 | 2.25 | 228.00 |
| 25 Thu Feb | 2.20 | 1.60 | 3.80 | 1.60 | 6.00 |
| 24 Wed Feb | 2.90 | 3.10 | 4.10 | 1.60 | 55.00 |
| 23 Tue Feb | 3.15 | 3.80 | 4.10 | 1.80 | 63.00 |
State Bank (SBIN) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 64.2 in-of-the-money, but PE of strike 330 is 64.2 out-the-money.
CE of strike 330 has 64.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 68.90 | 67.15 | 68.90 | 67.15 | 2.00 |
| 26 Fri Feb | 67.75 | 72.10 | 72.10 | 65.80 | 4.00 |
| 25 Thu Feb | 82.35 | 83.00 | 83.15 | 82.35 | 6.00 |
| 24 Wed Feb | 77.70 | 74.25 | 78.80 | 74.25 | 22.00 |
| 23 Tue Feb | 69.85 | 66.85 | 69.85 | 62.80 | 5.00 |
PE of strike 330 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 2.05 | 2.65 | 2.75 | 1.85 | 696.00 |
| 26 Fri Feb | 2.90 | 2.00 | 3.30 | 1.80 | 1105.00 |
| 25 Thu Feb | 1.55 | 1.45 | 1.75 | 1.30 | 136.00 |
| 24 Wed Feb | 1.70 | 2.70 | 2.70 | 1.00 | 164.00 |
| 23 Tue Feb | 2.60 | 3.20 | 3.35 | 2.30 | 246.00 |
State Bank (SBIN) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 69.2 in-of-the-money, but PE of strike 325 is 69.2 out-the-money.
CE of strike 325 has 69.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 74.80 | 74.80 | 74.80 | 74.80 | 1.00 |
| 26 Fri Feb | 72.40 | 72.40 | 72.40 | 72.40 | 1.00 |
| 25 Thu Feb | 86.50 | 89.00 | 89.00 | 85.50 | 18.00 |
| 24 Wed Feb | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 11.65 | 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 |
| 01 Mon Mar | 1.70 | 2.00 | 2.30 | 1.55 | 249.00 |
| 26 Fri Feb | 2.40 | 1.70 | 2.65 | 1.45 | 196.00 |
| 25 Thu Feb | 1.40 | 0.90 | 1.40 | 0.90 | 19.00 |
| 24 Wed Feb | 1.55 | 2.00 | 2.00 | 1.45 | 11.00 |
| 23 Tue Feb | 2.20 | 2.60 | 2.60 | 2.00 | 11.00 |
State Bank (SBIN) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 74.2 in-of-the-money, but PE of strike 320 is 74.2 out-the-money.
CE of strike 320 has 74.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 78.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 78.00 | 82.00 | 82.00 | 75.60 | 18.00 |
| 25 Thu Feb | 90.65 | 95.75 | 97.70 | 90.65 | 25.00 |
| 24 Wed Feb | 91.00 | 90.00 | 91.00 | 90.00 | 5.00 |
| 23 Tue Feb | 78.00 | 78.00 | 78.00 | 78.00 | 1.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 1.35 | 1.90 | 1.90 | 1.25 | 630.00 |
| 26 Fri Feb | 1.90 | 2.00 | 2.25 | 1.25 | 764.00 |
| 25 Thu Feb | 1.00 | 1.05 | 1.70 | 0.85 | 72.00 |
| 24 Wed Feb | 1.35 | 1.95 | 1.95 | 1.10 | 97.00 |
| 23 Tue Feb | 1.85 | 2.20 | 2.30 | 1.65 | 89.00 |
State Bank (SBIN) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 79.2 in-of-the-money, but PE of strike 315 is 79.2 out-the-money.
CE of strike 315 has 79.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 96.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 96.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 96.50 | 96.50 | 96.50 | 96.50 | 1.00 |
| 24 Wed Feb | 85.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 85.00 | 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 |
| 01 Mon Mar | 1.15 | 1.50 | 1.50 | 1.15 | 29.00 |
| 26 Fri Feb | 1.65 | 1.15 | 1.85 | 1.05 | 81.00 |
| 25 Thu Feb | 0.85 | 2.70 | 2.70 | 0.60 | 5.00 |
| 24 Wed Feb | 0.25 | 2.00 | 2.00 | 0.25 | 2.00 |
| 23 Tue Feb | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 84.2 in-of-the-money, but PE of strike 310 is 84.2 out-the-money.
CE of strike 310 has 84.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 88.70 | 88.70 | 88.70 | 88.70 | 1.00 |
| 26 Fri Feb | 90.90 | 90.90 | 90.90 | 90.90 | 1.00 |
| 25 Thu Feb | 96.70 | 96.70 | 96.70 | 96.70 | 1.00 |
| 24 Wed Feb | 96.10 | 96.10 | 96.10 | 96.10 | 1.00 |
| 23 Tue Feb | 81.55 | 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 |
| 01 Mon Mar | 0.95 | 1.45 | 1.45 | 0.90 | 202.00 |
| 26 Fri Feb | 1.35 | 1.10 | 1.55 | 0.90 | 379.00 |
| 25 Thu Feb | 0.75 | 0.80 | 1.00 | 0.70 | 34.00 |
| 24 Wed Feb | 1.00 | 1.40 | 1.40 | 0.85 | 62.00 |
| 23 Tue Feb | 1.40 | 1.60 | 1.65 | 1.20 | 48.00 |
State Bank (SBIN) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 89.2 in-of-the-money, but PE of strike 305 is 89.2 out-the-money.
CE of strike 305 has 89.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 16.80 | 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 |
| 01 Mon Mar | 0.80 | 1.10 | 1.10 | 0.75 | 42.00 |
| 26 Fri Feb | 1.05 | 0.95 | 1.30 | 0.85 | 68.00 |
| 25 Thu Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 94.2 in-of-the-money, but PE of strike 300 is 94.2 out-the-money.
CE of strike 300 has 94.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 97.95 | 93.55 | 98.75 | 92.90 | 11.00 |
| 26 Fri Feb | 94.55 | 99.20 | 101.40 | 93.00 | 14.00 |
| 25 Thu Feb | 109.10 | 113.00 | 116.20 | 108.00 | 102.00 |
| 24 Wed Feb | 109.40 | 103.10 | 112.50 | 103.10 | 23.00 |
| 23 Tue Feb | 99.50 | 95.50 | 99.95 | 95.50 | 7.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.75 | 0.90 | 0.95 | 0.70 | 550.00 |
| 26 Fri Feb | 0.95 | 0.85 | 1.05 | 0.70 | 843.00 |
| 25 Thu Feb | 0.60 | 0.85 | 0.85 | 0.50 | 234.00 |
| 24 Wed Feb | 0.90 | 1.10 | 1.20 | 0.80 | 136.00 |
| 23 Tue Feb | 1.15 | 1.20 | 1.25 | 0.85 | 165.00 |
State Bank (SBIN) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 99.2 in-of-the-money, but PE of strike 295 is 99.2 out-the-money.
CE of strike 295 has 99.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 20.10 | 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 |
| 01 Mon Mar | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 104.2 in-of-the-money, but PE of strike 290 is 104.2 out-the-money.
CE of strike 290 has 104.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 116.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 116.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 116.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 116.00 | 116.00 | 116.00 | 116.00 | 1.00 |
| 23 Tue Feb | 105.50 | 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 |
| 01 Mon Mar | 0.55 | 0.65 | 0.65 | 0.55 | 35.00 |
| 26 Fri Feb | 0.65 | 3.55 | 3.55 | 0.35 | 80.00 |
| 25 Thu Feb | 0.55 | 0.75 | 0.75 | 0.40 | 7.00 |
| 24 Wed Feb | 0.80 | 0.75 | 0.80 | 0.50 | 7.00 |
| 23 Tue Feb | 0.80 | 0.50 | 0.80 | 0.50 | 6.00 |
State Bank (SBIN) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 109.2 in-of-the-money, but PE of strike 285 is 109.2 out-the-money.
CE of strike 285 has 109.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 25.00 | 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 |
| 01 Mon Mar | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 114.2 in-of-the-money, but PE of strike 280 is 114.2 out-the-money.
CE of strike 280 has 114.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 112.90 | 112.90 | 112.90 | 112.90 | 1.00 |
| 25 Thu Feb | 131.50 | 132.00 | 132.00 | 130.00 | 6.00 |
| 24 Wed Feb | 125.00 | 125.00 | 125.00 | 125.00 | 1.00 |
| 23 Tue Feb | 119.00 | 113.95 | 119.00 | 113.95 | 2.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.50 | 0.75 | 0.75 | 0.45 | 28.00 |
| 26 Fri Feb | 0.60 | 0.45 | 0.65 | 0.40 | 47.00 |
| 25 Thu Feb | 0.35 | 0.20 | 0.65 | 0.20 | 10.00 |
| 24 Wed Feb | 0.60 | 0.35 | 0.60 | 0.35 | 7.00 |
| 23 Tue Feb | 0.60 | 0.85 | 0.85 | 0.60 | 8.00 |
State Bank (SBIN) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 119.2 in-of-the-money, but PE of strike 275 is 119.2 out-the-money.
CE of strike 275 has 119.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 28.15 | 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 |
| 01 Mon Mar | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 124.2 in-of-the-money, but PE of strike 270 is 124.2 out-the-money.
CE of strike 270 has 124.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 40.95 | 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 |
| 01 Mon Mar | 0.40 | 0.80 | 0.80 | 0.40 | 11.00 |
| 26 Fri Feb | 0.45 | 0.45 | 0.50 | 0.45 | 5.00 |
| 25 Thu Feb | 0.40 | 0.40 | 0.45 | 0.40 | 5.00 |
| 24 Wed Feb | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.45 | 0.45 | 0.55 | 0.45 | 5.00 |
State Bank (SBIN) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 129.2 in-of-the-money, but PE of strike 265 is 129.2 out-the-money.
CE of strike 265 has 129.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 33.05 | 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 |
| 01 Mon Mar | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 134.2 in-of-the-money, but PE of strike 260 is 134.2 out-the-money.
CE of strike 260 has 134.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 144.50 | 144.75 | 144.75 | 144.50 | 2.00 |
| 23 Tue Feb | 138.50 | 138.00 | 138.50 | 138.00 | 3.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.30 | 0.35 | 0.35 | 0.25 | 8.00 |
| 26 Fri Feb | 0.35 | 0.30 | 0.40 | 0.30 | 21.00 |
| 25 Thu Feb | 0.30 | 0.25 | 0.35 | 0.25 | 7.00 |
| 24 Wed Feb | 0.25 | 0.20 | 0.25 | 0.20 | 4.00 |
| 23 Tue Feb | 0.35 | 0.35 | 0.35 | 0.35 | 3.00 |
State Bank (SBIN) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 139.2 in-of-the-money, but PE of strike 255 is 139.2 out-the-money.
CE of strike 255 has 139.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 89.00 | 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 |
| 01 Mon Mar | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 144.2 in-of-the-money, but PE of strike 250 is 144.2 out-the-money.
CE of strike 250 has 144.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 160.00 | 162.60 | 169.00 | 160.00 | 19.00 |
| 24 Wed Feb | 153.60 | 154.20 | 154.20 | 153.60 | 2.00 |
| 23 Tue Feb | 40.50 | 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 |
| 01 Mon Mar | 0.30 | 0.35 | 0.40 | 0.30 | 28.00 |
| 26 Fri Feb | 0.30 | 0.35 | 0.40 | 0.30 | 19.00 |
| 25 Thu Feb | 0.35 | 0.20 | 0.50 | 0.20 | 28.00 |
| 24 Wed Feb | 0.40 | 0.40 | 0.45 | 0.30 | 7.00 |
| 23 Tue Feb | 0.40 | 0.60 | 0.60 | 0.40 | 12.00 |
State Bank (SBIN) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 149.2 in-of-the-money, but PE of strike 245 is 149.2 out-the-money.
CE of strike 245 has 149.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 44.65 | 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 |
| 01 Mon Mar | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 154.2 in-of-the-money, but PE of strike 240 is 154.2 out-the-money.
CE of strike 240 has 154.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 157.00 | 157.00 | 157.00 | 157.00 | 1.00 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
| 26 Fri Feb | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
| 25 Thu Feb | 0.40 | 0.40 | 0.40 | 0.40 | 1.00 |
| 24 Wed Feb | 0.40 | 0.40 | 0.40 | 0.40 | 1.00 |
| 23 Tue Feb | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
State Bank (SBIN) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 159.2 in-of-the-money, but PE of strike 235 is 159.2 out-the-money.
CE of strike 235 has 159.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 51.40 | 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 |
| 01 Mon Mar | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 164.2 in-of-the-money, but PE of strike 230 is 164.2 out-the-money.
CE of strike 230 has 164.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 54.95 | 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 |
| 01 Mon Mar | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 169.2 in-of-the-money, but PE of strike 225 is 169.2 out-the-money.
CE of strike 225 has 169.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 225 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 174.2 in-of-the-money, but PE of strike 220 is 174.2 out-the-money.
CE of strike 220 has 174.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 179.2 in-of-the-money, but PE of strike 215 is 179.2 out-the-money.
CE of strike 215 has 179.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 215 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 184.2 in-of-the-money, but PE of strike 210 is 184.2 out-the-money.
CE of strike 210 has 184.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 210 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 189.2 in-of-the-money, but PE of strike 205 is 189.2 out-the-money.
CE of strike 205 has 189.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 205 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 194.2 in-of-the-money, but PE of strike 200 is 194.2 out-the-money.
CE of strike 200 has 194.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 211.00 | 209.00 | 211.00 | 208.00 | 14.00 |
| 24 Wed Feb | 79.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 79.20 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 26 Fri Feb | 0.15 | 0.15 | 0.25 | 0.15 | 4.00 |
| 25 Thu Feb | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 24 Wed Feb | 0.20 | 0.20 | 0.20 | 0.15 | 3.00 |
| 23 Tue Feb | 0.40 | 0.25 | 0.45 | 0.25 | 4.00 |
State Bank (SBIN) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 199.2 in-of-the-money, but PE of strike 195 is 199.2 out-the-money.
CE of strike 195 has 199.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 195 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 204.2 in-of-the-money, but PE of strike 190 is 204.2 out-the-money.
CE of strike 190 has 204.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 190 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
| 26 Fri Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 209.2 in-of-the-money, but PE of strike 185 is 209.2 out-the-money.
CE of strike 185 has 209.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 185 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.30 | 0.20 | 0.30 | 0.20 | 3.00 |
| 24 Wed Feb | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 214.2 in-of-the-money, but PE of strike 180 is 214.2 out-the-money.
CE of strike 180 has 214.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 219.2 in-of-the-money, but PE of strike 175 is 219.2 out-the-money.
CE of strike 175 has 219.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 175 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 224.2 in-of-the-money, but PE of strike 170 is 224.2 out-the-money.
CE of strike 170 has 224.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 170 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 229.2 in-of-the-money, but PE of strike 165 is 229.2 out-the-money.
CE of strike 165 has 229.2 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 165 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 01 Mon Mar | 0.15 | 0.15 | 0.15 | 0.15 | 2.00 |
| 26 Fri Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |