State Bank (SBIN) 300 put [PE] price option chart analysis
State Bank of India (SBIN) 300 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 |
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) 300 put [PE] price option chart analysis 28 Thu Jan 2021 expiry
SBIN put of strike 300 is trading at 9.40 on 21 Thu Jan and it has an open interest of 13947000 and total traded volume is 15921000000
| Date | (PE) put Price | 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 |
| 14 Thu Jan | 7.95 | 9.00 | 9.75 | 7.50 | 3855.00 |
| 13 Wed Jan | 8.80 | 13.00 | 13.85 | 8.50 | 6917.00 |
| 12 Tue Jan | 14.80 | 24.40 | 24.40 | 14.00 | 377.00 |
| 11 Mon Jan | 20.70 | 19.20 | 22.80 | 19.10 | 68.00 |
| 08 Fri Jan | 18.50 | 17.30 | 19.30 | 15.00 | 185.00 |
![chart State Bank (SBIN) 300 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.SBIN.PE.300.1611792000.chart.png)
The underlying equity is trading at 294.85 which means that put of strike 300 is ITM put option (in the money)
There is an intrinsic value of 5.15 in this Put option
Lot size of SBIN State Bank of India is 3000
Total traded contracts are 4,649
Total Open Interest for put (PE) of strike 300 is 13,947,000
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 300 of expiry 28 Jan is trading at 9.40 on 21 Thu Jan, and it has an open interest of 13947000 and total traded volume is 15921000000 while call of strike 310 and put of strike 290 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) 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 |