BullFO

State Bank (SBIN) 290 put [PE] price option chart analysis

State Bank of India (SBIN) 290 PE analysis deals in Banks State Bank of India option chain analysis

Date Close Open High Low Volume
21 Thu Jan 294.85 304.00 305.15 291.50 299.952 lakhs
20 Wed Jan 302.55 298.80 304.70 296.85 337.593 lakhs
19 Tue Jan 298.60 297.65 302.50 296.40 358.039 lakhs
18 Mon Jan 294.45 303.50 308.65 292.20 549.698 lakhs
15 Fri Jan 303.85 306.80 310.90 301.30 353.076 lakhs
14 Thu Jan 307.25 306.70 309.25 303.80 401.235 lakhs
13 Wed Jan 306.80 296.00 308.00 294.50 780.421 lakhs
12 Tue Jan 292.50 280.00 293.85 277.90 443.071 lakhs
11 Mon Jan 282.50 288.00 288.20 279.60 297.032 lakhs
08 Fri Jan 286.00 290.10 291.40 285.20 325.434 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 299.3 as stoploss in an intra day sell trade for a target of 287.81. However, stock will show a bullish move above 299.3.

  • Price action analysis of SBIN based on a short term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, 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) 290 put [PE] price option chart analysis 28 Thu Jan 2021 expiry

SBIN put of strike 290 is trading at 4.45 on 21 Thu Jan and it has an open interest of 14064000 and total traded volume is 11250000000

Date (PE) put Price Open High Low Open Interest
21 Thu Jan 4.45 2.35 5.85 1.80 4688.00
20 Wed Jan 2.65 5.30 5.30 2.40 4354.00
19 Tue Jan 4.30 6.05 6.05 4.00 5524.00
18 Mon Jan 7.05 4.90 8.10 3.50 7395.00
15 Fri Jan 4.85 4.60 5.65 3.85 2723.00
14 Thu Jan 4.60 5.20 5.85 4.40 1955.00
13 Wed Jan 5.30 8.45 8.55 5.15 6505.00
12 Tue Jan 9.20 15.85 16.70 8.60 2044.00
11 Mon Jan 13.45 12.05 15.85 12.05 542.00
08 Fri Jan 11.95 11.00 12.70 9.35 2545.00
 chart State Bank (SBIN) 290 put [PE]  price option chart analysis

The underlying equity is trading at 294.85 which means that put of strike 290 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 4,688
Total Open Interest for put (PE) of strike 290 is 14,064,000

State Bank (SBIN) maximum open interest Call

Maximum call writing has been done for strikes

  • 310 with open interest of 8861.00
  • 300 with open interest of 7743.00
  • 305 with open interest of 5863.00
  • 320 with open interest of 4812.00
  • 315 with open interest of 3609.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 290 with open interest of 4688.00
  • 300 with open interest of 4649.00
  • 280 with open interest of 3798.00
  • 295 with open interest of 3400.00
  • 285 with open interest of 2442.00

SBIN (PE) put of strike 290 of expiry 28 Jan is trading at 4.45 on 21 Thu Jan, and it has an open interest of 14064000 and total traded volume is 11250000000 while call of strike 310 and put of strike 290 have maximum open interest.

Click here for SBIN 310 Call price

Click here for SBIN 290 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) 295 strike 295 CE charts 295 PE charts

Call of strike 295 is 0.14999999999998 out-of-the-money, but PE of strike 295 is 0.14999999999998 in-the-money.

CE of strike 295 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 6.90 13.05 13.80 5.65 1711.00
20 Wed Jan 12.70 11.00 14.40 9.20 1140.00
19 Tue Jan 11.15 10.70 13.70 9.95 1539.00
18 Mon Jan 9.70 14.60 18.85 8.70 2042.00
15 Fri Jan 15.85 19.05 21.60 14.40 588.00

Intrinsic value in this PE of strike 295 is of 0.14999999999998 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 6.80 3.65 8.50 3.05 3400.00
20 Wed Jan 3.90 6.10 6.65 3.55 2435.00
19 Tue Jan 6.10 7.15 7.75 5.60 2342.00
18 Mon Jan 9.55 6.90 10.80 4.90 3128.00
15 Fri Jan 6.55 5.95 7.60 5.10 1597.00

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

Call of strike 300 is 5.15 out-of-the-money, but PE of strike 300 is 5.15 in-the-money.

CE of strike 300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 5.00 9.55 10.35 4.00 7743.00
20 Wed Jan 9.65 8.55 11.00 6.80 9632.00
19 Tue Jan 8.55 8.40 10.85 7.70 8957.00
18 Mon Jan 7.55 12.80 15.70 6.80 8207.00
15 Fri Jan 13.05 15.50 18.50 11.80 3011.00

Intrinsic value in this PE of strike 300 is of 5.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 9.40 5.00 11.70 4.55 4649.00
20 Wed Jan 5.75 8.40 9.15 5.20 4855.00
19 Tue Jan 8.45 10.75 10.75 7.70 3439.00
18 Mon Jan 12.60 8.90 13.75 6.65 5138.00
15 Fri Jan 8.70 7.80 9.90 6.65 5237.00

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

Call of strike 305 is 10.15 out-of-the-money, but PE of strike 305 is 10.15 in-the-money.

CE of strike 305 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 3.55 7.50 8.00 2.85 5863.00
20 Wed Jan 7.30 6.25 8.35 5.05 5802.00
19 Tue Jan 6.50 6.85 8.50 5.75 3645.00
18 Mon Jan 5.95 10.65 12.95 5.35 4251.00
15 Fri Jan 10.65 13.40 15.45 9.65 2813.00

Intrinsic value in this PE of strike 305 is of 10.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 13.25 7.20 15.40 7.05 2106.00
20 Wed Jan 8.20 11.50 12.20 7.40 1316.00
19 Tue Jan 11.45 12.00 13.35 10.35 565.00
18 Mon Jan 15.80 11.75 17.05 8.80 1853.00
15 Fri Jan 11.30 10.00 12.75 8.60 3258.00

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

Call of strike 310 is 15.15 out-of-the-money, but PE of strike 310 is 15.15 in-the-money.

CE of strike 310 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 2.45 5.45 5.80 2.05 8861.00
20 Wed Jan 5.45 4.90 6.20 3.65 9331.00
19 Tue Jan 4.90 5.10 6.65 4.40 7150.00
18 Mon Jan 4.70 8.10 10.60 4.25 9060.00
15 Fri Jan 8.65 10.95 12.85 7.80 8080.00

Intrinsic value in this PE of strike 310 is of 15.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 17.00 10.10 19.75 10.10 567.00
20 Wed Jan 11.25 14.80 15.80 10.25 337.00
19 Tue Jan 14.80 17.25 17.25 13.60 241.00
18 Mon Jan 19.10 15.35 21.00 11.45 1133.00
15 Fri Jan 14.25 12.50 16.00 10.90 2074.00

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

Call of strike 315 is 20.15 out-of-the-money, but PE of strike 315 is 20.15 in-the-money.

CE of strike 315 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1.75 3.90 4.00 1.45 3609.00
20 Wed Jan 3.90 3.50 4.45 2.70 2747.00
19 Tue Jan 3.65 4.15 5.10 3.35 2169.00
18 Mon Jan 3.80 6.20 8.40 3.40 3273.00
15 Fri Jan 6.95 9.30 10.55 6.20 3050.00

Intrinsic value in this PE of strike 315 is of 20.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 22.25 15.40 24.15 13.85 14.00
20 Wed Jan 14.65 16.80 18.30 13.70 14.00
19 Tue Jan 19.40 20.20 20.20 19.40 3.00
18 Mon Jan 23.95 19.15 24.75 14.95 25.00
15 Fri Jan 17.45 15.15 18.70 13.75 207.00

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

Call of strike 320 is 25.15 out-of-the-money, but PE of strike 320 is 25.15 in-the-money.

CE of strike 320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 1.25 2.90 2.90 1.00 4812.00
20 Wed Jan 2.70 2.60 3.20 1.95 4657.00
19 Tue Jan 2.75 3.60 3.90 2.50 4721.00
18 Mon Jan 3.00 5.40 6.80 2.65 7031.00
15 Fri Jan 5.55 7.20 8.55 5.05 7042.00

Intrinsic value in this PE of strike 320 is of 25.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 25.50 18.00 27.45 17.50 33.00
20 Wed Jan 18.45 21.00 24.20 17.25 27.00
19 Tue Jan 22.45 24.00 24.80 21.75 34.00
18 Mon Jan 27.75 20.00 28.40 18.00 51.00
15 Fri Jan 21.05 20.00 23.00 16.60 155.00

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

Call of strike 325 is 30.15 out-of-the-money, but PE of strike 325 is 30.15 in-the-money.

CE of strike 325 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.85 1.90 1.95 0.75 1616.00
20 Wed Jan 1.90 1.85 2.30 1.40 1348.00
19 Tue Jan 2.05 2.45 3.00 1.90 1085.00
18 Mon Jan 2.30 3.75 5.30 2.10 1760.00
15 Fri Jan 4.45 5.05 6.90 4.00 1354.00

Intrinsic value in this PE of strike 325 is of 30.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 26.20 25.35 26.20 25.35 6.00
20 Wed Jan 75.60 0.00 0.00 0.00 0.00
19 Tue Jan 75.60 0.00 0.00 0.00 0.00
18 Mon Jan 75.60 0.00 0.00 0.00 0.00
15 Fri Jan 75.60 0.00 0.00 0.00 0.00

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

Call of strike 330 is 35.15 out-of-the-money, but PE of strike 330 is 35.15 in-the-money.

CE of strike 330 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.65 1.40 1.45 0.55 3072.00
20 Wed Jan 1.40 1.45 1.65 1.00 2748.00
19 Tue Jan 1.65 2.10 2.35 1.50 2726.00
18 Mon Jan 1.95 3.45 4.25 1.75 3465.00
15 Fri Jan 3.60 4.80 5.60 3.20 3587.00

Intrinsic value in this PE of strike 330 is of 35.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 32.50 26.30 32.50 26.30 6.00
20 Wed Jan 26.40 29.70 29.70 26.40 10.00
19 Tue Jan 32.00 34.10 34.10 30.70 8.00
18 Mon Jan 36.05 27.00 36.05 26.00 13.00
15 Fri Jan 28.60 24.30 30.80 24.30 16.00

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

Call of strike 335 is 40.15 out-of-the-money, but PE of strike 335 is 40.15 in-the-money.

CE of strike 335 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.50 1.00 1.00 0.45 517.00
20 Wed Jan 1.00 1.10 1.25 0.75 763.00
19 Tue Jan 1.25 1.65 1.85 1.15 598.00
18 Mon Jan 1.65 3.00 3.40 1.45 983.00
15 Fri Jan 2.95 4.00 4.55 2.65 904.00

Intrinsic value in this PE of strike 335 is of 40.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 79.75 0.00 0.00 0.00 0.00
20 Wed Jan 79.75 0.00 0.00 0.00 0.00
19 Tue Jan 79.75 0.00 0.00 0.00 0.00
18 Mon Jan 79.75 0.00 0.00 0.00 0.00
15 Fri Jan 79.75 0.00 0.00 0.00 0.00

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

Call of strike 340 is 45.15 out-of-the-money, but PE of strike 340 is 45.15 in-the-money.

CE of strike 340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.40 0.65 0.80 0.35 1352.00
20 Wed Jan 0.80 0.95 0.95 0.60 1335.00
19 Tue Jan 1.05 1.40 1.50 0.90 2131.00
18 Mon Jan 1.35 2.30 2.80 1.20 2836.00
15 Fri Jan 2.40 3.20 3.70 2.15 1970.00

Intrinsic value in this PE of strike 340 is of 45.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 43.50 0.00 0.00 0.00 0.00
20 Wed Jan 43.50 0.00 0.00 0.00 0.00
19 Tue Jan 43.50 0.00 0.00 0.00 0.00
18 Mon Jan 43.50 43.50 43.50 43.50 1.00
15 Fri Jan 35.40 35.40 35.40 35.40 1.00

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

Call of strike 345 is 50.15 out-of-the-money, but PE of strike 345 is 50.15 in-the-money.

CE of strike 345 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.30 0.60 0.60 0.30 212.00
20 Wed Jan 0.60 0.85 0.85 0.45 384.00
19 Tue Jan 0.80 1.10 1.25 0.75 459.00
18 Mon Jan 1.15 1.75 2.30 1.00 527.00
15 Fri Jan 2.00 2.60 3.00 1.80 564.00

Intrinsic value in this PE of strike 345 is of 50.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 82.40 0.00 0.00 0.00 0.00
20 Wed Jan 82.40 0.00 0.00 0.00 0.00
19 Tue Jan 82.40 0.00 0.00 0.00 0.00
18 Mon Jan 82.40 0.00 0.00 0.00 0.00
15 Fri Jan 82.40 0.00 0.00 0.00 0.00

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

Call of strike 350 is 55.15 out-of-the-money, but PE of strike 350 is 55.15 in-the-money.

CE of strike 350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.25 0.40 0.50 0.20 969.00
20 Wed Jan 0.50 0.75 0.75 0.40 1387.00
19 Tue Jan 0.70 0.90 1.05 0.65 2074.00
18 Mon Jan 1.00 1.60 1.85 0.90 2717.00
15 Fri Jan 1.70 2.15 2.50 1.50 2962.00

Intrinsic value in this PE of strike 350 is of 55.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 46.20 46.75 46.75 46.20 2.00
20 Wed Jan 41.00 0.00 0.00 0.00 0.00
19 Tue Jan 41.00 0.00 0.00 0.00 0.00
18 Mon Jan 41.00 0.00 0.00 0.00 0.00
15 Fri Jan 41.00 41.00 41.00 41.00 1.00

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

Call of strike 355 is 60.15 out-of-the-money, but PE of strike 355 is 60.15 in-the-money.

CE of strike 355 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.20 0.25 0.30 0.15 48.00
20 Wed Jan 0.40 0.50 0.50 0.30 106.00
19 Tue Jan 0.55 0.80 0.80 0.50 223.00
18 Mon Jan 0.85 1.35 1.45 0.75 323.00
15 Fri Jan 1.40 2.50 2.50 1.20 228.00

Intrinsic value in this PE of strike 355 is of 60.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 81.40 0.00 0.00 0.00 0.00
20 Wed Jan 81.40 0.00 0.00 0.00 0.00
19 Tue Jan 81.40 0.00 0.00 0.00 0.00
18 Mon Jan 81.40 0.00 0.00 0.00 0.00
15 Fri Jan 81.40 0.00 0.00 0.00 0.00

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

Call of strike 360 is 65.15 out-of-the-money, but PE of strike 360 is 65.15 in-the-money.

CE of strike 360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 0.15 0.30 0.30 0.10 349.00
20 Wed Jan 0.30 0.35 0.50 0.25 493.00
19 Tue Jan 0.45 0.60 0.70 0.45 634.00
18 Mon Jan 0.70 1.10 1.25 0.60 1200.00
15 Fri Jan 1.15 1.35 1.70 1.00 1211.00

Intrinsic value in this PE of strike 360 is of 65.15 rupees.

Date PE Premium Open High Low Open Interest
21 Thu Jan 81.90 0.00 0.00 0.00 0.00
20 Wed Jan 81.90 0.00 0.00 0.00 0.00
19 Tue Jan 81.90 0.00 0.00 0.00 0.00
18 Mon Jan 81.90 0.00 0.00 0.00 0.00
15 Fri Jan 81.90 0.00 0.00 0.00 0.00

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

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

Call of strike 290 is 4.85 in-of-the-money, but PE of strike 290 is 4.85 out-the-money.

CE of strike 290 has 4.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 9.80 16.95 17.35 8.00 1227.00
20 Wed Jan 16.65 13.90 18.20 12.15 1290.00
19 Tue Jan 14.25 12.90 17.10 12.80 1442.00
18 Mon Jan 11.95 17.00 22.35 11.00 1561.00
15 Fri Jan 19.15 19.30 25.80 17.55 693.00

PE of strike 290 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 4.45 2.35 5.85 1.80 4688.00
20 Wed Jan 2.65 5.30 5.30 2.40 4354.00
19 Tue Jan 4.30 6.05 6.05 4.00 5524.00
18 Mon Jan 7.05 4.90 8.10 3.50 7395.00
15 Fri Jan 4.85 4.60 5.65 3.85 2723.00

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

Call of strike 285 is 9.85 in-of-the-money, but PE of strike 285 is 9.85 out-the-money.

CE of strike 285 has 9.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 13.15 21.00 21.05 11.15 169.00
20 Wed Jan 20.55 17.40 22.30 15.70 113.00
19 Tue Jan 17.90 18.00 20.80 16.50 244.00
18 Mon Jan 14.85 25.95 26.90 13.80 532.00
15 Fri Jan 22.80 26.80 29.50 20.95 744.00

PE of strike 285 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 2.95 1.50 3.90 1.25 2442.00
20 Wed Jan 1.75 3.20 3.20 1.60 1589.00
19 Tue Jan 3.00 4.10 4.10 2.80 1274.00
18 Mon Jan 5.15 3.70 6.05 2.55 2376.00
15 Fri Jan 3.65 3.40 4.20 2.95 1286.00

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

Call of strike 280 is 14.85 in-of-the-money, but PE of strike 280 is 14.85 out-the-money.

CE of strike 280 has 14.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 17.15 26.00 26.05 14.90 409.00
20 Wed Jan 24.65 21.85 26.90 19.80 263.00
19 Tue Jan 22.10 21.20 25.00 20.20 298.00
18 Mon Jan 18.95 23.80 30.30 17.40 457.00
15 Fri Jan 26.95 31.45 33.65 25.00 310.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 1.90 1.05 2.60 0.85 3798.00
20 Wed Jan 1.30 2.40 2.40 1.15 3706.00
19 Tue Jan 2.15 3.50 3.50 1.95 2934.00
18 Mon Jan 3.75 2.55 4.40 1.90 4402.00
15 Fri Jan 2.65 2.60 3.10 2.30 3185.00

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

Call of strike 275 is 19.85 in-of-the-money, but PE of strike 275 is 19.85 out-the-money.

CE of strike 275 has 19.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 22.70 30.00 30.00 21.25 71.00
20 Wed Jan 29.50 27.70 31.50 24.45 37.00
19 Tue Jan 25.75 26.00 29.20 25.25 15.00
18 Mon Jan 22.65 31.70 34.00 21.25 56.00
15 Fri Jan 31.35 37.00 38.15 29.30 50.00

PE of strike 275 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 1.25 0.80 1.70 0.60 1488.00
20 Wed Jan 0.90 1.65 1.65 0.80 1327.00
19 Tue Jan 1.55 1.95 2.10 1.40 969.00
18 Mon Jan 2.75 2.05 3.20 1.40 1777.00
15 Fri Jan 2.00 2.05 2.35 1.80 883.00

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

Call of strike 270 is 24.85 in-of-the-money, but PE of strike 270 is 24.85 out-the-money.

CE of strike 270 has 24.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 26.05 34.45 35.00 24.00 50.00
20 Wed Jan 34.90 33.00 36.15 29.50 27.00
19 Tue Jan 30.80 30.10 34.25 29.55 53.00
18 Mon Jan 26.65 34.05 39.50 25.50 160.00
15 Fri Jan 35.45 39.30 43.00 34.80 73.00

PE of strike 270 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.95 0.65 1.20 0.45 1874.00
20 Wed Jan 0.75 1.00 1.30 0.65 2021.00
19 Tue Jan 1.20 2.00 2.00 1.10 2292.00
18 Mon Jan 2.10 1.75 2.40 1.15 2582.00
15 Fri Jan 1.60 1.70 1.80 1.45 1315.00

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

Call of strike 265 is 29.85 in-of-the-money, but PE of strike 265 is 29.85 out-the-money.

CE of strike 265 has 29.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 29.50 39.10 39.40 29.50 28.00
20 Wed Jan 40.45 37.00 40.45 36.35 3.00
19 Tue Jan 36.85 37.75 37.75 36.85 2.00
18 Mon Jan 31.80 38.05 38.05 31.00 9.00
15 Fri Jan 40.80 44.65 44.65 40.80 8.00

PE of strike 265 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.65 0.50 0.85 0.35 544.00
20 Wed Jan 0.50 0.95 0.95 0.45 531.00
19 Tue Jan 0.95 1.30 1.30 0.85 619.00
18 Mon Jan 1.55 1.15 1.70 0.90 855.00
15 Fri Jan 1.25 1.35 1.45 1.15 422.00

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

Call of strike 260 is 34.85 in-of-the-money, but PE of strike 260 is 34.85 out-the-money.

CE of strike 260 has 34.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 36.00 44.15 44.30 34.25 46.00
20 Wed Jan 43.60 41.80 45.30 40.20 31.00
19 Tue Jan 40.45 40.50 43.90 40.15 7.00
18 Mon Jan 36.10 46.20 48.50 35.00 46.00
15 Fri Jan 44.85 50.05 50.05 44.85 15.00

PE of strike 260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.50 0.40 0.65 0.30 576.00
20 Wed Jan 0.45 0.70 0.70 0.40 1099.00
19 Tue Jan 0.75 0.85 0.95 0.65 829.00
18 Mon Jan 1.25 0.90 1.35 0.70 1553.00
15 Fri Jan 0.95 1.05 1.10 0.85 1484.00

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

Call of strike 255 is 39.85 in-of-the-money, but PE of strike 255 is 39.85 out-the-money.

CE of strike 255 has 39.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 42.00 42.00 42.00 42.00 1.00
20 Wed Jan 45.00 47.60 47.60 45.00 2.00
19 Tue Jan 44.30 0.00 0.00 0.00 0.00
18 Mon Jan 44.30 44.30 44.30 44.30 1.00
15 Fri Jan 53.65 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
21 Thu Jan 0.45 0.35 0.45 0.25 186.00
20 Wed Jan 0.40 0.60 0.60 0.30 451.00
19 Tue Jan 0.65 0.70 0.75 0.55 372.00
18 Mon Jan 1.00 0.70 1.10 0.60 346.00
15 Fri Jan 0.75 0.90 0.95 0.70 304.00

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

Call of strike 250 is 44.85 in-of-the-money, but PE of strike 250 is 44.85 out-the-money.

CE of strike 250 has 44.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 46.00 54.00 55.50 44.55 9.00
20 Wed Jan 49.60 49.60 49.60 49.60 1.00
19 Tue Jan 50.30 49.20 50.30 49.20 4.00
18 Mon Jan 48.95 52.40 54.60 47.00 12.00
15 Fri Jan 54.70 59.95 61.00 53.75 43.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.35 0.30 0.40 0.20 579.00
20 Wed Jan 0.30 0.55 0.55 0.25 707.00
19 Tue Jan 0.55 0.60 0.65 0.45 723.00
18 Mon Jan 0.80 0.70 0.85 0.55 576.00
15 Fri Jan 0.70 0.75 0.80 0.60 906.00

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

Call of strike 245 is 49.85 in-of-the-money, but PE of strike 245 is 49.85 out-the-money.

CE of strike 245 has 49.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 57.50 57.50 57.50 57.50 1.00
20 Wed Jan 56.65 0.00 0.00 0.00 0.00
19 Tue Jan 56.65 56.05 56.65 56.05 2.00
18 Mon Jan 50.30 50.30 50.30 50.30 1.00
15 Fri Jan 61.95 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
21 Thu Jan 0.20 0.20 0.30 0.15 218.00
20 Wed Jan 0.30 0.40 0.40 0.25 46.00
19 Tue Jan 0.45 0.55 0.55 0.35 101.00
18 Mon Jan 0.60 0.65 0.65 0.40 157.00
15 Fri Jan 0.60 0.60 0.60 0.55 55.00

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

Call of strike 240 is 54.85 in-of-the-money, but PE of strike 240 is 54.85 out-the-money.

CE of strike 240 has 54.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 54.40 62.90 62.90 54.00 11.00
20 Wed Jan 64.90 60.15 64.90 60.15 5.00
19 Tue Jan 60.20 63.00 63.00 58.95 19.00
18 Mon Jan 54.00 62.90 68.15 54.00 6.00
15 Fri Jan 65.00 65.00 65.00 65.00 1.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.25 0.25 0.25 0.15 394.00
20 Wed Jan 0.30 0.35 0.35 0.25 332.00
19 Tue Jan 0.40 0.55 0.55 0.30 216.00
18 Mon Jan 0.50 0.50 0.60 0.40 199.00
15 Fri Jan 0.50 0.50 0.55 0.45 186.00

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

Call of strike 235 is 59.85 in-of-the-money, but PE of strike 235 is 59.85 out-the-money.

CE of strike 235 has 59.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 69.10 69.40 69.40 68.10 24.00
20 Wed Jan 69.25 69.90 70.25 68.90 32.00
19 Tue Jan 45.85 0.00 0.00 0.00 0.00
18 Mon Jan 45.85 0.00 0.00 0.00 0.00
15 Fri Jan 45.85 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
21 Thu Jan 0.20 0.20 0.25 0.20 57.00
20 Wed Jan 0.30 0.35 0.35 0.20 86.00
19 Tue Jan 0.35 0.40 0.40 0.30 72.00
18 Mon Jan 0.55 0.45 0.60 0.35 180.00
15 Fri Jan 0.50 0.50 0.55 0.45 17.00

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

Call of strike 230 is 64.85 in-of-the-money, but PE of strike 230 is 64.85 out-the-money.

CE of strike 230 has 64.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 70.40 74.95 74.95 70.40 24.00
20 Wed Jan 73.30 71.60 75.90 68.10 126.00
19 Tue Jan 70.20 70.10 71.20 69.10 112.00
18 Mon Jan 65.55 70.00 70.00 64.00 19.00
15 Fri Jan 76.55 76.55 76.55 76.55 1.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.25 0.20 0.25 0.15 528.00
20 Wed Jan 0.30 0.35 0.35 0.25 328.00
19 Tue Jan 0.40 0.40 0.40 0.30 224.00
18 Mon Jan 0.45 0.35 0.60 0.35 149.00
15 Fri Jan 0.40 0.40 0.50 0.40 123.00

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

Call of strike 225 is 69.85 in-of-the-money, but PE of strike 225 is 69.85 out-the-money.

CE of strike 225 has 69.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 78.25 0.00 0.00 0.00 0.00
20 Wed Jan 78.25 0.00 0.00 0.00 0.00
19 Tue Jan 78.25 76.15 78.25 76.15 2.00
18 Mon Jan 73.00 74.00 74.10 73.00 4.00
15 Fri Jan 54.65 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
21 Thu Jan 0.15 0.20 0.20 0.15 18.00
20 Wed Jan 0.25 0.25 0.25 0.20 11.00
19 Tue Jan 0.25 0.35 0.35 0.20 16.00
18 Mon Jan 0.35 0.30 0.35 0.30 16.00
15 Fri Jan 0.35 0.35 0.35 0.30 11.00

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

Call of strike 220 is 74.85 in-of-the-money, but PE of strike 220 is 74.85 out-the-money.

CE of strike 220 has 74.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 83.00 83.00 83.00 83.00 1.00
20 Wed Jan 84.00 84.00 84.00 84.00 1.00
19 Tue Jan 67.70 0.00 0.00 0.00 0.00
18 Mon Jan 67.70 0.00 0.00 0.00 0.00
15 Fri Jan 67.70 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
21 Thu Jan 0.15 0.10 0.15 0.10 16.00
20 Wed Jan 0.20 0.20 0.20 0.15 114.00
19 Tue Jan 0.25 0.25 0.25 0.20 74.00
18 Mon Jan 0.30 0.30 0.30 0.25 57.00
15 Fri Jan 0.35 0.35 0.35 0.30 115.00

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

Call of strike 215 is 79.85 in-of-the-money, but PE of strike 215 is 79.85 out-the-money.

CE of strike 215 has 79.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 11.00 0.00 0.00 0.00 0.00
20 Wed Jan 11.00 0.00 0.00 0.00 0.00
19 Tue Jan 11.00 0.00 0.00 0.00 0.00
18 Mon Jan 11.00 0.00 0.00 0.00 0.00
15 Fri Jan 11.00 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
21 Thu Jan 0.15 0.05 0.15 0.05 3.00
20 Wed Jan 0.10 0.20 0.20 0.10 5.00
19 Tue Jan 0.20 0.20 0.20 0.20 1.00
18 Mon Jan 0.20 0.30 0.30 0.20 3.00
15 Fri Jan 0.30 0.25 0.30 0.25 3.00

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

Call of strike 210 is 84.85 in-of-the-money, but PE of strike 210 is 84.85 out-the-money.

CE of strike 210 has 84.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 95.00 0.00 0.00 0.00 0.00
20 Wed Jan 95.00 0.00 0.00 0.00 0.00
19 Tue Jan 95.00 0.00 0.00 0.00 0.00
18 Mon Jan 95.00 0.00 0.00 0.00 0.00
15 Fri Jan 95.00 95.00 95.00 93.25 3.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
21 Thu Jan 0.10 0.15 0.15 0.10 18.00
20 Wed Jan 0.15 0.20 0.20 0.15 2.00
19 Tue Jan 0.20 0.15 0.20 0.15 28.00
18 Mon Jan 0.20 0.20 0.20 0.15 9.00
15 Fri Jan 0.20 0.25 0.25 0.20 14.00

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

Call of strike 205 is 89.85 in-of-the-money, but PE of strike 205 is 89.85 out-the-money.

CE of strike 205 has 89.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 14.05 0.00 0.00 0.00 0.00
20 Wed Jan 14.05 0.00 0.00 0.00 0.00
19 Tue Jan 14.05 0.00 0.00 0.00 0.00
18 Mon Jan 14.05 0.00 0.00 0.00 0.00
15 Fri Jan 14.05 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
21 Thu Jan 0.30 0.00 0.00 0.00 0.00
20 Wed Jan 0.30 0.00 0.00 0.00 0.00
19 Tue Jan 0.30 0.00 0.00 0.00 0.00
18 Mon Jan 0.30 0.00 0.00 0.00 0.00
15 Fri Jan 0.30 0.00 0.00 0.00 0.00

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

Call of strike 200 is 94.85 in-of-the-money, but PE of strike 200 is 94.85 out-the-money.

CE of strike 200 has 94.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 100.20 0.00 0.00 0.00 0.00
20 Wed Jan 100.20 0.00 0.00 0.00 0.00
19 Tue Jan 100.20 0.00 0.00 0.00 0.00
18 Mon Jan 100.20 0.00 0.00 0.00 0.00
15 Fri Jan 100.20 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
21 Thu Jan 0.10 0.05 0.10 0.05 55.00
20 Wed Jan 0.05 0.10 0.10 0.05 21.00
19 Tue Jan 0.10 0.15 0.15 0.10 45.00
18 Mon Jan 0.20 0.25 0.25 0.15 31.00
15 Fri Jan 0.25 0.20 0.25 0.20 54.00

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

Call of strike 195 is 99.85 in-of-the-money, but PE of strike 195 is 99.85 out-the-money.

CE of strike 195 has 99.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 17.75 0.00 0.00 0.00 0.00
20 Wed Jan 17.75 0.00 0.00 0.00 0.00
19 Tue Jan 17.75 0.00 0.00 0.00 0.00
18 Mon Jan 17.75 0.00 0.00 0.00 0.00
15 Fri Jan 17.75 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
21 Thu Jan 0.15 0.00 0.00 0.00 0.00
20 Wed Jan 0.15 0.00 0.00 0.00 0.00
19 Tue Jan 0.15 0.00 0.00 0.00 0.00
18 Mon Jan 0.15 0.00 0.00 0.00 0.00
15 Fri Jan 0.15 0.05 0.15 0.05 2.00

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

Call of strike 190 is 104.85 in-of-the-money, but PE of strike 190 is 104.85 out-the-money.

CE of strike 190 has 104.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 19.90 0.00 0.00 0.00 0.00
20 Wed Jan 19.90 0.00 0.00 0.00 0.00
19 Tue Jan 19.90 0.00 0.00 0.00 0.00
18 Mon Jan 19.90 0.00 0.00 0.00 0.00
15 Fri Jan 19.90 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
21 Thu Jan 0.10 0.00 0.00 0.00 0.00
20 Wed Jan 0.10 0.10 0.10 0.10 1.00
19 Tue Jan 0.10 0.00 0.00 0.00 0.00
18 Mon Jan 0.10 0.10 0.10 0.10 4.00
15 Fri Jan 0.10 0.20 0.20 0.10 2.00

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

Call of strike 185 is 109.85 in-of-the-money, but PE of strike 185 is 109.85 out-the-money.

CE of strike 185 has 109.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 22.25 0.00 0.00 0.00 0.00
20 Wed Jan 22.25 0.00 0.00 0.00 0.00
19 Tue Jan 22.25 0.00 0.00 0.00 0.00
18 Mon Jan 22.25 0.00 0.00 0.00 0.00
15 Fri Jan 22.25 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
21 Thu Jan 16.80 0.00 0.00 0.00 0.00
20 Wed Jan 16.80 0.00 0.00 0.00 0.00
19 Tue Jan 16.80 0.00 0.00 0.00 0.00
18 Mon Jan 16.80 0.00 0.00 0.00 0.00
15 Fri Jan 16.80 0.00 0.00 0.00 0.00

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

Call of strike 180 is 114.85 in-of-the-money, but PE of strike 180 is 114.85 out-the-money.

CE of strike 180 has 114.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 24.80 0.00 0.00 0.00 0.00
20 Wed Jan 24.80 0.00 0.00 0.00 0.00
19 Tue Jan 24.80 0.00 0.00 0.00 0.00
18 Mon Jan 24.80 0.00 0.00 0.00 0.00
15 Fri Jan 24.80 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
21 Thu Jan 0.10 0.05 0.10 0.05 7.00
20 Wed Jan 0.05 0.05 0.05 0.05 1.00
19 Tue Jan 0.10 0.15 0.15 0.10 5.00
18 Mon Jan 0.15 0.15 0.15 0.15 5.00
15 Fri Jan 0.20 0.20 0.20 0.20 11.00

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

Call of strike 175 is 119.85 in-of-the-money, but PE of strike 175 is 119.85 out-the-money.

CE of strike 175 has 119.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 120.00 0.00 0.00 0.00 0.00
20 Wed Jan 120.00 0.00 0.00 0.00 0.00
19 Tue Jan 120.00 0.00 0.00 0.00 0.00
18 Mon Jan 120.00 0.00 0.00 0.00 0.00
15 Fri Jan 120.00 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
21 Thu Jan 0.20 0.00 0.00 0.00 0.00
20 Wed Jan 0.20 0.00 0.00 0.00 0.00
19 Tue Jan 0.20 0.00 0.00 0.00 0.00
18 Mon Jan 0.20 0.00 0.00 0.00 0.00
15 Fri Jan 0.20 0.00 0.00 0.00 0.00

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

Call of strike 170 is 124.85 in-of-the-money, but PE of strike 170 is 124.85 out-the-money.

CE of strike 170 has 124.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 30.50 0.00 0.00 0.00 0.00
20 Wed Jan 30.50 0.00 0.00 0.00 0.00
19 Tue Jan 30.50 0.00 0.00 0.00 0.00
18 Mon Jan 30.50 0.00 0.00 0.00 0.00
15 Fri Jan 30.50 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
21 Thu Jan 0.05 0.05 0.05 0.05 1.00
20 Wed Jan 0.15 0.00 0.00 0.00 0.00
19 Tue Jan 0.15 0.00 0.00 0.00 0.00
18 Mon Jan 0.15 0.00 0.00 0.00 0.00
15 Fri Jan 0.15 0.15 0.20 0.15 5.00

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

Call of strike 165 is 129.85 in-of-the-money, but PE of strike 165 is 129.85 out-the-money.

CE of strike 165 has 129.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 33.70 0.00 0.00 0.00 0.00
20 Wed Jan 33.70 0.00 0.00 0.00 0.00
19 Tue Jan 33.70 0.00 0.00 0.00 0.00
18 Mon Jan 33.70 0.00 0.00 0.00 0.00
15 Fri Jan 33.70 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
21 Thu Jan 0.05 0.00 0.00 0.00 0.00
20 Wed Jan 0.05 0.00 0.00 0.00 0.00
19 Tue Jan 0.05 0.00 0.00 0.00 0.00
18 Mon Jan 0.05 0.00 0.00 0.00 0.00
15 Fri Jan 0.05 0.00 0.00 0.00 0.00

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

Call of strike 160 is 134.85 in-of-the-money, but PE of strike 160 is 134.85 out-the-money.

CE of strike 160 has 134.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 37.05 0.00 0.00 0.00 0.00
20 Wed Jan 37.05 0.00 0.00 0.00 0.00
19 Tue Jan 37.05 0.00 0.00 0.00 0.00
18 Mon Jan 37.05 0.00 0.00 0.00 0.00
15 Fri Jan 37.05 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
21 Thu Jan 0.05 0.05 0.05 0.05 2.00
20 Wed Jan 0.10 0.05 0.10 0.05 3.00
19 Tue Jan 0.10 0.00 0.00 0.00 0.00
18 Mon Jan 0.10 0.10 0.10 0.10 1.00
15 Fri Jan 0.15 0.20 0.20 0.15 2.00

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

Call of strike 155 is 139.85 in-of-the-money, but PE of strike 155 is 139.85 out-the-money.

CE of strike 155 has 139.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 40.65 0.00 0.00 0.00 0.00
20 Wed Jan 40.65 0.00 0.00 0.00 0.00
19 Tue Jan 40.65 0.00 0.00 0.00 0.00
18 Mon Jan 40.65 0.00 0.00 0.00 0.00
15 Fri Jan 40.65 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
21 Thu Jan 5.50 0.00 0.00 0.00 0.00
20 Wed Jan 5.50 0.00 0.00 0.00 0.00
19 Tue Jan 5.50 0.00 0.00 0.00 0.00
18 Mon Jan 5.50 0.00 0.00 0.00 0.00
15 Fri Jan 5.50 0.00 0.00 0.00 0.00

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

Call of strike 150 is 144.85 in-of-the-money, but PE of strike 150 is 144.85 out-the-money.

CE of strike 150 has 144.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 44.45 0.00 0.00 0.00 0.00
20 Wed Jan 44.45 0.00 0.00 0.00 0.00
19 Tue Jan 44.45 0.00 0.00 0.00 0.00
18 Mon Jan 44.45 0.00 0.00 0.00 0.00
15 Fri Jan 44.45 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
21 Thu Jan 0.10 0.00 0.00 0.00 0.00
20 Wed Jan 0.10 0.00 0.00 0.00 0.00
19 Tue Jan 0.10 0.00 0.00 0.00 0.00
18 Mon Jan 0.10 0.05 0.10 0.05 8.00
15 Fri Jan 4.30 0.00 0.00 0.00 0.00

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

Call of strike 145 is 149.85 in-of-the-money, but PE of strike 145 is 149.85 out-the-money.

CE of strike 145 has 149.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 48.40 0.00 0.00 0.00 0.00
20 Wed Jan 48.40 0.00 0.00 0.00 0.00
19 Tue Jan 48.40 0.00 0.00 0.00 0.00
18 Mon Jan 48.40 0.00 0.00 0.00 0.00
15 Fri Jan 48.40 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
21 Thu Jan 3.35 0.00 0.00 0.00 0.00
20 Wed Jan 3.35 0.00 0.00 0.00 0.00
19 Tue Jan 3.35 0.00 0.00 0.00 0.00
18 Mon Jan 3.35 0.00 0.00 0.00 0.00
15 Fri Jan 3.35 0.00 0.00 0.00 0.00

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

Call of strike 140 is 154.85 in-of-the-money, but PE of strike 140 is 154.85 out-the-money.

CE of strike 140 has 154.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 52.55 0.00 0.00 0.00 0.00
20 Wed Jan 52.55 0.00 0.00 0.00 0.00
19 Tue Jan 52.55 0.00 0.00 0.00 0.00
18 Mon Jan 52.55 0.00 0.00 0.00 0.00
15 Fri Jan 52.55 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
21 Thu Jan 0.05 0.05 0.05 0.05 1.00
20 Wed Jan 0.05 0.00 0.00 0.00 0.00
19 Tue Jan 0.05 0.00 0.00 0.00 0.00
18 Mon Jan 0.05 0.05 0.05 0.05 2.00
15 Fri Jan 0.05 0.00 0.00 0.00 0.00

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

Call of strike 135 is 159.85 in-of-the-money, but PE of strike 135 is 159.85 out-the-money.

CE of strike 135 has 159.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
21 Thu Jan 56.80 0.00 0.00 0.00 0.00
20 Wed Jan 56.80 0.00 0.00 0.00 0.00
19 Tue Jan 56.80 0.00 0.00 0.00 0.00
18 Mon Jan 56.80 0.00 0.00 0.00 0.00
15 Fri Jan 56.80 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
21 Thu Jan 0.30 0.00 0.00 0.00 0.00
20 Wed Jan 0.30 0.00 0.00 0.00 0.00
19 Tue Jan 0.30 0.00 0.00 0.00 0.00
18 Mon Jan 0.30 0.00 0.00 0.00 0.00
15 Fri Jan 0.30 0.00 0.00 0.00 0.00