BullFO

State Bank (SBIN) 260 call [CE] price option chart analysis

State Bank of India (SBIN) 260 CE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
27 Fri Nov 244.25 245.45 246.25 242.05 543.557 lakhs
26 Thu Nov 245.45 244.00 246.25 240.15 642.483 lakhs
25 Wed Nov 243.00 245.45 249.90 241.60 747.672 lakhs
24 Tue Nov 243.85 240.50 245.00 239.50 476.366 lakhs
23 Mon Nov 238.70 243.50 246.15 238.10 575.383 lakhs
20 Fri Nov 242.75 241.50 245.40 233.95 844.111 lakhs
19 Thu Nov 239.75 248.00 251.80 239.00 822.843 lakhs
18 Wed Nov 252.00 239.40 253.00 237.90 1045.141 lakhs
17 Tue Nov 240.20 231.85 241.60 231.00 805.016 lakhs
16 Mon Nov 229.65 232.00 232.90 227.75 77.532 lakhs
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 245.2 as stoploss in an intra day sell trade for a target of 230.35. However, stock will show a bullish move above 245.2.

  • 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) 260 call [CE] price option chart analysis 31 Thu Dec 2020 expiry

SBIN call of strike 260 is trading at 7.00 on 27 Fri Nov and it has an open interest of 10230000 and total traded volume is 14580000000

Date (CE) call Price Open High Low Open Interest
27 Fri Nov 7.00 7.85 7.90 6.35 3410.00
26 Thu Nov 7.60 7.65 7.95 6.40 2291.00
25 Wed Nov 7.60 8.50 10.10 7.30 3325.00
24 Tue Nov 7.60 7.60 7.90 6.60 1189.00
23 Mon Nov 7.00 8.60 8.95 6.80 1413.00
20 Fri Nov 8.15 7.75 9.10 5.60 1024.00
19 Thu Nov 7.65 11.00 12.25 7.40 816.00
18 Wed Nov 12.15 6.80 12.45 6.80 934.00
17 Tue Nov 6.90 5.40 7.50 5.10 376.00
14 Sat Nov 4.60 4.95 5.00 4.45 33.00
 chart State Bank (SBIN) 260 call [CE]  price option chart analysis

The underlying equity is trading at 244.25 which means that call of strike 260 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of SBIN State Bank of India is 3000

Total traded contracts are 3,410
Total Open Interest for call (CE) of strike 260 is 10,230,000

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 250 with open interest of 5192.00
  • 260 with open interest of 3410.00
  • 290 with open interest of 3327.00
  • 270 with open interest of 2459.00
  • 245 with open interest of 2312.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 240 with open interest of 3591.00
  • 220 with open interest of 2156.00
  • 230 with open interest of 2109.00
  • 245 with open interest of 1578.00
  • 200 with open interest of 1552.00

SBIN (CE) call of strike 260 of expiry 31 Dec is trading at 7.00 on 27 Fri Nov, and it has an open interest of 10230000 and total traded volume is 14580000000 while call of strike 250 and put of strike 240 have maximum open interest.

Click here for SBIN 250 Call price

Click here for SBIN 240 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart SBIN

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

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

Call of strike 245 is 0.75 out-of-the-money, but PE of strike 245 is 0.75 in-the-money.

CE of strike 245 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 12.75 12.80 13.80 11.60 2312.00
26 Thu Nov 13.45 13.05 14.00 11.45 1671.00
25 Wed Nov 13.00 14.35 16.90 12.50 1288.00
24 Tue Nov 13.20 12.45 13.55 11.50 552.00
23 Mon Nov 11.70 14.60 14.80 11.40 441.00

Intrinsic value in this PE of strike 245 is of 0.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 11.95 12.50 13.75 11.30 1578.00
26 Thu Nov 11.95 13.60 15.50 11.60 1064.00
25 Wed Nov 14.05 12.20 14.80 11.00 1120.00
24 Tue Nov 13.45 15.65 15.95 13.05 187.00
23 Mon Nov 16.75 13.35 17.35 13.35 93.00

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

Call of strike 250 is 5.75 out-of-the-money, but PE of strike 250 is 5.75 in-the-money.

CE of strike 250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 10.60 11.95 12.00 9.65 5192.00
26 Thu Nov 11.30 11.40 11.80 9.50 3527.00
25 Wed Nov 11.05 12.05 14.40 10.55 5445.00
24 Tue Nov 11.05 10.90 12.00 9.70 1493.00
23 Mon Nov 9.90 11.50 12.55 9.60 1398.00

Intrinsic value in this PE of strike 250 is of 5.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 14.65 15.05 16.65 13.85 1062.00
26 Thu Nov 14.65 16.80 18.25 14.35 765.00
25 Wed Nov 17.10 15.20 17.95 13.35 1240.00
24 Tue Nov 16.20 18.55 19.45 15.90 190.00
23 Mon Nov 20.05 16.05 20.65 16.05 117.00

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

Call of strike 255 is 10.75 out-of-the-money, but PE of strike 255 is 10.75 in-the-money.

CE of strike 255 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 8.65 9.25 9.50 7.90 1389.00
26 Thu Nov 9.30 9.25 9.75 7.85 906.00
25 Wed Nov 9.20 10.25 12.10 8.80 1049.00
24 Tue Nov 9.20 8.95 9.45 8.05 255.00
23 Mon Nov 8.20 10.00 10.55 8.05 269.00

Intrinsic value in this PE of strike 255 is of 10.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 17.80 18.05 19.85 16.90 186.00
26 Thu Nov 17.75 19.20 21.00 17.45 75.00
25 Wed Nov 20.50 16.80 21.10 16.60 102.00
24 Tue Nov 22.50 0.00 0.00 0.00 0.00
23 Mon Nov 22.50 23.35 23.35 22.50 2.00

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

Call of strike 260 is 15.75 out-of-the-money, but PE of strike 260 is 15.75 in-the-money.

CE of strike 260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 7.00 7.85 7.90 6.35 3410.00
26 Thu Nov 7.60 7.65 7.95 6.40 2291.00
25 Wed Nov 7.60 8.50 10.10 7.30 3325.00
24 Tue Nov 7.60 7.60 7.90 6.60 1189.00
23 Mon Nov 7.00 8.60 8.95 6.80 1413.00

Intrinsic value in this PE of strike 260 is of 15.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 21.00 22.00 23.35 20.15 156.00
26 Thu Nov 20.95 23.90 24.45 20.65 216.00
25 Wed Nov 23.55 20.50 23.55 19.25 51.00
24 Tue Nov 22.65 25.40 25.40 22.65 21.00
23 Mon Nov 26.95 23.00 27.00 23.00 19.00

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

Call of strike 265 is 20.75 out-of-the-money, but PE of strike 265 is 20.75 in-the-money.

CE of strike 265 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 5.65 5.75 6.35 5.15 861.00
26 Thu Nov 6.15 6.35 6.50 5.25 527.00
25 Wed Nov 6.35 7.35 8.30 6.05 472.00
24 Tue Nov 6.30 6.40 6.45 5.30 287.00
23 Mon Nov 5.80 7.00 7.40 5.70 147.00

Intrinsic value in this PE of strike 265 is of 20.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 26.95 0.00 0.00 0.00 0.00
26 Thu Nov 26.95 0.00 0.00 0.00 0.00
25 Wed Nov 26.95 26.95 26.95 26.95 1.00
24 Tue Nov 29.50 0.00 0.00 0.00 0.00
23 Mon Nov 29.50 29.50 29.50 29.50 1.00

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

Call of strike 270 is 25.75 out-of-the-money, but PE of strike 270 is 25.75 in-the-money.

CE of strike 270 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 4.55 4.95 5.20 4.15 2459.00
26 Thu Nov 5.00 6.15 6.15 4.20 1405.00
25 Wed Nov 5.20 5.50 6.95 4.95 1510.00
24 Tue Nov 5.15 5.30 5.45 4.40 599.00
23 Mon Nov 4.80 5.75 6.30 4.70 527.00

Intrinsic value in this PE of strike 270 is of 25.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 28.25 28.60 30.85 27.60 72.00
26 Thu Nov 29.40 31.90 31.90 29.40 8.00
25 Wed Nov 26.05 28.00 29.05 26.05 6.00
24 Tue Nov 31.00 33.00 33.00 30.50 12.00
23 Mon Nov 35.00 34.20 35.00 33.10 4.00

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

Call of strike 275 is 30.75 out-of-the-money, but PE of strike 275 is 30.75 in-the-money.

CE of strike 275 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 3.65 4.15 4.15 3.35 580.00
26 Thu Nov 4.10 4.50 4.50 3.55 404.00
25 Wed Nov 4.30 5.00 5.75 4.15 514.00
24 Tue Nov 4.20 4.60 4.60 3.75 116.00
23 Mon Nov 4.10 6.20 6.20 3.65 137.00

Intrinsic value in this PE of strike 275 is of 30.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 32.85 34.10 34.90 31.75 27.00
26 Thu Nov 39.10 0.00 0.00 0.00 0.00
25 Wed Nov 39.10 0.00 0.00 0.00 0.00
24 Tue Nov 39.10 0.00 0.00 0.00 0.00
23 Mon Nov 39.10 37.90 39.10 37.90 2.00

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

Call of strike 280 is 35.75 out-of-the-money, but PE of strike 280 is 35.75 in-the-money.

CE of strike 280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 3.00 3.40 3.40 2.75 1342.00
26 Thu Nov 3.35 3.60 3.70 2.90 1040.00
25 Wed Nov 3.60 3.85 4.80 3.45 1274.00
24 Tue Nov 3.45 3.55 3.75 3.10 354.00
23 Mon Nov 3.40 4.20 4.55 3.25 368.00

Intrinsic value in this PE of strike 280 is of 35.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 37.05 37.25 38.60 37.05 7.00
26 Thu Nov 36.70 40.00 41.00 36.70 10.00
25 Wed Nov 37.50 33.85 37.50 33.85 7.00
24 Tue Nov 41.10 40.80 41.10 40.80 3.00
23 Mon Nov 42.30 42.30 42.30 42.30 1.00

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

Call of strike 285 is 40.75 out-of-the-money, but PE of strike 285 is 40.75 in-the-money.

CE of strike 285 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 2.35 2.55 2.80 2.20 499.00
26 Thu Nov 2.75 3.05 3.05 2.40 159.00
25 Wed Nov 3.05 3.20 3.95 2.95 94.00
24 Tue Nov 2.90 2.95 3.25 2.65 24.00
23 Mon Nov 2.95 3.35 3.35 2.85 8.00

Intrinsic value in this PE of strike 285 is of 40.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 81.05 0.00 0.00 0.00 0.00
26 Thu Nov 81.05 0.00 0.00 0.00 0.00
25 Wed Nov 81.05 0.00 0.00 0.00 0.00
24 Tue Nov 81.05 0.00 0.00 0.00 0.00
23 Mon Nov 81.05 0.00 0.00 0.00 0.00

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

Call of strike 290 is 45.75 out-of-the-money, but PE of strike 290 is 45.75 in-the-money.

CE of strike 290 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 1.90 2.10 2.20 1.80 3327.00
26 Thu Nov 2.20 2.55 2.55 1.90 771.00
25 Wed Nov 2.55 2.60 3.20 2.40 889.00
24 Tue Nov 2.35 2.75 2.75 2.10 266.00
23 Mon Nov 2.40 3.15 3.50 2.25 225.00

Intrinsic value in this PE of strike 290 is of 45.75 rupees.

Date PE Premium Open High Low Open Interest
27 Fri Nov 45.00 48.00 48.00 45.00 2.00
26 Thu Nov 45.00 48.90 49.70 45.00 5.00
25 Wed Nov 46.00 42.00 46.00 42.00 6.00
24 Tue Nov 48.50 49.40 49.40 48.50 3.00
23 Mon Nov 53.00 51.00 53.00 50.60 6.00

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

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

Call of strike 240 is 4.25 in-of-the-money, but PE of strike 240 is 4.25 out-the-money.

CE of strike 240 has 4.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 15.35 15.80 16.35 14.00 1547.00
26 Thu Nov 16.10 15.90 16.80 13.70 1374.00
25 Wed Nov 15.20 16.85 19.70 14.70 1106.00
24 Tue Nov 15.60 14.75 16.00 13.75 1079.00
23 Mon Nov 13.80 16.50 18.00 13.50 694.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 9.60 9.20 11.30 9.05 3591.00
26 Thu Nov 9.50 11.00 12.55 9.30 1664.00
25 Wed Nov 11.60 9.85 12.10 8.75 1877.00
24 Tue Nov 10.85 13.45 13.75 10.55 1169.00
23 Mon Nov 13.85 11.40 14.55 10.60 838.00

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

Call of strike 235 is 9.25 in-of-the-money, but PE of strike 235 is 9.25 out-the-money.

CE of strike 235 has 9.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 18.30 18.00 19.30 16.75 205.00
26 Thu Nov 18.95 17.10 19.65 16.50 90.00
25 Wed Nov 18.00 20.00 22.85 17.35 62.00
24 Tue Nov 18.25 16.50 18.50 16.25 81.00
23 Mon Nov 16.25 19.30 19.30 15.95 55.00

PE of strike 235 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 7.50 7.95 9.00 7.05 1084.00
26 Thu Nov 7.50 9.00 10.15 7.35 720.00
25 Wed Nov 9.30 8.05 9.65 7.00 487.00
24 Tue Nov 8.70 11.20 11.25 8.45 302.00
23 Mon Nov 11.40 9.20 11.85 8.75 190.00

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

Call of strike 230 is 14.25 in-of-the-money, but PE of strike 230 is 14.25 out-the-money.

CE of strike 230 has 14.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 21.45 21.95 22.50 19.80 333.00
26 Thu Nov 22.15 19.45 23.00 19.20 314.00
25 Wed Nov 21.05 22.45 26.20 20.35 242.00
24 Tue Nov 21.50 20.00 21.95 19.15 123.00
23 Mon Nov 18.95 21.10 22.70 18.60 146.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 5.80 5.55 7.10 5.40 2109.00
26 Thu Nov 5.80 7.15 8.20 5.70 1152.00
25 Wed Nov 7.30 6.65 7.70 5.50 1301.00
24 Tue Nov 6.80 8.95 9.00 6.65 494.00
23 Mon Nov 9.15 6.80 9.50 6.80 453.00

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

Call of strike 225 is 19.25 in-of-the-money, but PE of strike 225 is 19.25 out-the-money.

CE of strike 225 has 19.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 24.90 24.70 26.00 23.20 131.00
26 Thu Nov 26.50 24.00 26.50 23.15 16.00
25 Wed Nov 24.20 26.60 29.65 24.00 19.00
24 Tue Nov 25.00 24.00 25.00 22.60 10.00
23 Mon Nov 21.60 23.80 24.00 21.50 14.00

PE of strike 225 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 4.40 4.65 5.45 4.10 870.00
26 Thu Nov 4.40 5.50 6.35 4.30 457.00
25 Wed Nov 5.70 4.70 6.00 4.25 418.00
24 Tue Nov 5.30 6.85 7.25 5.20 191.00
23 Mon Nov 7.35 6.00 7.60 6.00 270.00

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

Call of strike 220 is 24.25 in-of-the-money, but PE of strike 220 is 24.25 out-the-money.

CE of strike 220 has 24.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 28.85 29.80 29.80 26.90 79.00
26 Thu Nov 29.80 27.10 30.00 26.25 104.00
25 Wed Nov 27.95 32.00 33.65 27.00 84.00
24 Tue Nov 28.65 27.00 28.95 26.15 39.00
23 Mon Nov 25.05 28.50 29.70 25.00 45.00

PE of strike 220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 3.35 3.35 4.20 3.10 2156.00
26 Thu Nov 3.35 4.25 5.10 3.20 1452.00
25 Wed Nov 4.50 3.45 4.70 3.20 1337.00
24 Tue Nov 4.10 5.45 5.70 3.95 619.00
23 Mon Nov 5.75 4.45 6.00 4.45 490.00

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

Call of strike 215 is 29.25 in-of-the-money, but PE of strike 215 is 29.25 out-the-money.

CE of strike 215 has 29.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 32.95 33.95 34.10 31.40 9.00
26 Thu Nov 33.40 32.50 33.40 30.00 25.00
25 Wed Nov 31.70 34.20 37.75 31.55 11.00
24 Tue Nov 31.70 31.15 32.05 29.35 12.00
23 Mon Nov 28.95 29.05 30.60 28.55 11.00

PE of strike 215 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 2.60 2.65 3.25 2.40 641.00
26 Thu Nov 2.60 3.50 3.85 2.50 372.00
25 Wed Nov 3.45 2.55 3.55 2.40 215.00
24 Tue Nov 3.05 4.05 4.35 3.00 166.00
23 Mon Nov 4.50 3.55 4.65 3.50 244.00

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

Call of strike 210 is 34.25 in-of-the-money, but PE of strike 210 is 34.25 out-the-money.

CE of strike 210 has 34.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 37.45 36.40 38.65 35.45 64.00
26 Thu Nov 38.35 36.00 38.35 34.15 35.00
25 Wed Nov 35.45 38.90 42.40 35.35 27.00
24 Tue Nov 36.10 35.50 36.20 33.95 9.00
23 Mon Nov 32.70 36.00 37.75 29.85 22.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 2.00 1.85 2.50 1.85 1298.00
26 Thu Nov 2.15 2.75 3.05 2.05 552.00
25 Wed Nov 2.75 1.85 2.85 1.70 370.00
24 Tue Nov 2.40 3.40 3.40 2.30 312.00
23 Mon Nov 3.45 3.00 3.70 2.95 304.00

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

Call of strike 205 is 39.25 in-of-the-money, but PE of strike 205 is 39.25 out-the-money.

CE of strike 205 has 39.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 41.75 41.55 41.75 41.55 3.00
26 Thu Nov 40.00 40.00 40.00 40.00 2.00
25 Wed Nov 39.65 42.50 42.50 39.65 2.00
24 Tue Nov 39.20 39.20 39.20 39.20 1.00
23 Mon Nov 39.30 38.60 39.30 38.60 2.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 1.50 2.00 2.00 1.40 146.00
26 Thu Nov 1.90 2.30 2.30 1.75 66.00
25 Wed Nov 2.30 1.90 2.35 1.55 35.00
24 Tue Nov 1.85 2.15 2.25 1.80 36.00
23 Mon Nov 2.65 2.50 3.00 2.50 23.00

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

Call of strike 200 is 44.25 in-of-the-money, but PE of strike 200 is 44.25 out-the-money.

CE of strike 200 has 44.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 46.40 47.60 47.60 44.50 62.00
26 Thu Nov 47.00 44.85 47.00 43.15 27.00
25 Wed Nov 44.50 49.50 51.00 44.00 24.00
24 Tue Nov 46.20 44.00 46.50 42.50 24.00
23 Mon Nov 41.70 43.00 44.10 41.55 10.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 1.15 1.45 1.55 1.05 1552.00
26 Thu Nov 1.45 1.80 2.00 1.35 427.00
25 Wed Nov 1.80 1.60 1.85 1.40 362.00
24 Tue Nov 1.70 2.05 2.20 1.60 317.00
23 Mon Nov 2.15 2.15 2.55 1.70 389.00

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

Call of strike 195 is 49.25 in-of-the-money, but PE of strike 195 is 49.25 out-the-money.

CE of strike 195 has 49.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 46.00 0.00 0.00 0.00 0.00
26 Thu Nov 46.00 0.00 0.00 0.00 0.00
25 Wed Nov 46.00 0.00 0.00 0.00 0.00
24 Tue Nov 46.00 0.00 0.00 0.00 0.00
23 Mon Nov 46.00 46.00 46.00 46.00 1.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 0.80 1.20 1.20 0.75 79.00
26 Thu Nov 1.25 1.40 1.40 1.20 12.00
25 Wed Nov 1.40 1.15 1.70 1.15 11.00
24 Tue Nov 1.35 2.00 2.00 1.10 14.00
23 Mon Nov 1.55 1.70 1.70 1.50 17.00

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

Call of strike 190 is 54.25 in-of-the-money, but PE of strike 190 is 54.25 out-the-money.

CE of strike 190 has 54.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 56.25 55.25 56.75 53.90 7.00
26 Thu Nov 55.00 52.00 56.00 52.00 6.00
25 Wed Nov 56.00 59.60 59.60 56.00 3.00
24 Tue Nov 53.80 53.80 53.80 53.80 1.00
23 Mon Nov 52.55 51.20 52.55 51.20 2.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 0.65 0.80 0.95 0.60 201.00
26 Thu Nov 0.90 1.05 1.15 0.85 50.00
25 Wed Nov 1.10 1.15 1.20 0.95 67.00
24 Tue Nov 1.10 1.30 1.45 1.05 52.00
23 Mon Nov 1.30 1.30 1.50 1.25 71.00

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

Call of strike 185 is 59.25 in-of-the-money, but PE of strike 185 is 59.25 out-the-money.

CE of strike 185 has 59.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 16.80 0.00 0.00 0.00 0.00
26 Thu Nov 16.80 0.00 0.00 0.00 0.00
25 Wed Nov 16.80 0.00 0.00 0.00 0.00
24 Tue Nov 16.80 0.00 0.00 0.00 0.00
23 Mon Nov 16.80 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
27 Fri Nov 0.60 0.75 0.80 0.55 12.00
26 Thu Nov 0.85 0.90 0.90 0.80 12.00
25 Wed Nov 0.95 1.00 1.10 0.95 6.00
24 Tue Nov 0.90 0.00 0.00 0.00 0.00
23 Mon Nov 0.90 0.90 0.90 0.90 1.00

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

Call of strike 180 is 64.25 in-of-the-money, but PE of strike 180 is 64.25 out-the-money.

CE of strike 180 has 64.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 65.90 0.00 0.00 0.00 0.00
26 Thu Nov 65.90 0.00 0.00 0.00 0.00
25 Wed Nov 65.90 65.90 65.90 65.90 1.00
24 Tue Nov 60.00 0.00 0.00 0.00 0.00
23 Mon Nov 60.00 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
27 Fri Nov 0.50 0.60 0.65 0.45 120.00
26 Thu Nov 0.60 0.75 0.80 0.55 43.00
25 Wed Nov 0.80 0.85 0.95 0.70 34.00
24 Tue Nov 0.85 0.95 1.00 0.80 137.00
23 Mon Nov 1.00 1.00 1.05 0.80 34.00

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

Call of strike 175 is 69.25 in-of-the-money, but PE of strike 175 is 69.25 out-the-money.

CE of strike 175 has 69.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 64.30 0.00 0.00 0.00 0.00
26 Thu Nov 64.30 0.00 0.00 0.00 0.00
25 Wed Nov 64.30 0.00 0.00 0.00 0.00
24 Tue Nov 64.30 0.00 0.00 0.00 0.00
23 Mon Nov 64.30 64.30 64.30 64.30 1.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 0.50 0.60 0.60 0.40 7.00
26 Thu Nov 0.60 0.70 0.70 0.60 2.00
25 Wed Nov 0.60 0.90 0.90 0.60 2.00
24 Tue Nov 0.95 0.00 0.00 0.00 0.00
23 Mon Nov 0.95 0.60 0.95 0.60 3.00

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

Call of strike 170 is 74.25 in-of-the-money, but PE of strike 170 is 74.25 out-the-money.

CE of strike 170 has 74.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 79.50 0.00 0.00 0.00 0.00
26 Thu Nov 79.50 0.00 0.00 0.00 0.00
25 Wed Nov 79.50 0.00 0.00 0.00 0.00
24 Tue Nov 79.50 0.00 0.00 0.00 0.00
23 Mon Nov 79.50 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
27 Fri Nov 0.35 0.40 0.40 0.35 5.00
26 Thu Nov 0.45 0.50 0.50 0.40 15.00
25 Wed Nov 0.55 0.50 0.60 0.50 20.00
24 Tue Nov 0.60 0.75 0.75 0.50 9.00
23 Mon Nov 0.75 0.30 0.75 0.30 7.00

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

Call of strike 165 is 79.25 in-of-the-money, but PE of strike 165 is 79.25 out-the-money.

CE of strike 165 has 79.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 26.15 0.00 0.00 0.00 0.00
26 Thu Nov 26.15 0.00 0.00 0.00 0.00
25 Wed Nov 26.15 0.00 0.00 0.00 0.00
24 Tue Nov 26.15 0.00 0.00 0.00 0.00
23 Mon Nov 26.15 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
27 Fri Nov 13.05 0.00 0.00 0.00 0.00
26 Thu Nov 13.05 0.00 0.00 0.00 0.00
25 Wed Nov 13.05 0.00 0.00 0.00 0.00
24 Tue Nov 13.05 0.00 0.00 0.00 0.00
23 Mon Nov 13.05 0.00 0.00 0.00 0.00

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

Call of strike 160 is 84.25 in-of-the-money, but PE of strike 160 is 84.25 out-the-money.

CE of strike 160 has 84.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 29.00 0.00 0.00 0.00 0.00
26 Thu Nov 29.00 0.00 0.00 0.00 0.00
25 Wed Nov 29.00 0.00 0.00 0.00 0.00
24 Tue Nov 29.00 0.00 0.00 0.00 0.00
23 Mon Nov 29.00 0.00 0.00 0.00 0.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 0.30 0.30 0.30 0.30 2.00
26 Thu Nov 0.40 0.40 0.40 0.40 2.00
25 Wed Nov 0.45 0.00 0.00 0.00 0.00
24 Tue Nov 0.45 0.45 0.45 0.45 1.00
23 Mon Nov 0.55 0.00 0.00 0.00 0.00

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

Call of strike 155 is 89.25 in-of-the-money, but PE of strike 155 is 89.25 out-the-money.

CE of strike 155 has 89.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 32.05 0.00 0.00 0.00 0.00
26 Thu Nov 32.05 0.00 0.00 0.00 0.00
25 Wed Nov 32.05 0.00 0.00 0.00 0.00
24 Tue Nov 32.05 0.00 0.00 0.00 0.00
23 Mon Nov 32.05 0.00 0.00 0.00 0.00

PE of strike 155 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 9.05 0.00 0.00 0.00 0.00
26 Thu Nov 9.05 0.00 0.00 0.00 0.00
25 Wed Nov 9.05 0.00 0.00 0.00 0.00
24 Tue Nov 9.05 0.00 0.00 0.00 0.00
23 Mon Nov 9.05 0.00 0.00 0.00 0.00

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

Call of strike 150 is 94.25 in-of-the-money, but PE of strike 150 is 94.25 out-the-money.

CE of strike 150 has 94.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 35.35 0.00 0.00 0.00 0.00
26 Thu Nov 35.35 0.00 0.00 0.00 0.00
25 Wed Nov 35.35 0.00 0.00 0.00 0.00
24 Tue Nov 35.35 0.00 0.00 0.00 0.00
23 Mon Nov 35.35 0.00 0.00 0.00 0.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 0.25 0.35 0.40 0.25 18.00
26 Thu Nov 0.35 0.45 0.45 0.30 10.00
25 Wed Nov 0.50 0.50 0.50 0.50 2.00
24 Tue Nov 0.30 0.30 0.30 0.30 1.00
23 Mon Nov 0.65 0.50 0.65 0.50 3.00

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

Call of strike 145 is 99.25 in-of-the-money, but PE of strike 145 is 99.25 out-the-money.

CE of strike 145 has 99.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 38.80 0.00 0.00 0.00 0.00
26 Thu Nov 38.80 0.00 0.00 0.00 0.00
25 Wed Nov 38.80 0.00 0.00 0.00 0.00
24 Tue Nov 38.80 0.00 0.00 0.00 0.00
23 Mon Nov 38.80 0.00 0.00 0.00 0.00

PE of strike 145 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 5.95 0.00 0.00 0.00 0.00
26 Thu Nov 5.95 0.00 0.00 0.00 0.00
25 Wed Nov 5.95 0.00 0.00 0.00 0.00
24 Tue Nov 5.95 0.00 0.00 0.00 0.00
23 Mon Nov 5.95 0.00 0.00 0.00 0.00

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

Call of strike 140 is 104.25 in-of-the-money, but PE of strike 140 is 104.25 out-the-money.

CE of strike 140 has 104.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 42.50 0.00 0.00 0.00 0.00
26 Thu Nov 42.50 0.00 0.00 0.00 0.00
25 Wed Nov 42.50 0.00 0.00 0.00 0.00
24 Tue Nov 42.50 0.00 0.00 0.00 0.00
23 Mon Nov 42.50 0.00 0.00 0.00 0.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 0.20 0.20 0.20 0.20 1.00
26 Thu Nov 0.50 0.00 0.00 0.00 0.00
25 Wed Nov 0.50 0.50 0.50 0.50 1.00
24 Tue Nov 4.65 0.00 0.00 0.00 0.00
23 Mon Nov 4.65 0.00 0.00 0.00 0.00

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

Call of strike 135 is 109.25 in-of-the-money, but PE of strike 135 is 109.25 out-the-money.

CE of strike 135 has 109.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
27 Fri Nov 46.40 0.00 0.00 0.00 0.00
26 Thu Nov 46.40 0.00 0.00 0.00 0.00
25 Wed Nov 46.40 0.00 0.00 0.00 0.00
24 Tue Nov 46.40 0.00 0.00 0.00 0.00
23 Mon Nov 46.40 0.00 0.00 0.00 0.00

PE of strike 135 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
27 Fri Nov 3.60 0.00 0.00 0.00 0.00
26 Thu Nov 3.60 0.00 0.00 0.00 0.00
25 Wed Nov 3.60 0.00 0.00 0.00 0.00
24 Tue Nov 3.60 0.00 0.00 0.00 0.00
23 Mon Nov 3.60 0.00 0.00 0.00 0.00