State Bank (SBIN) 310 call [CE] price option chart analysis
State Bank of India (SBIN) 310 CE analysis deals in Banks State Bank of India option chain analysis
| Date | Close | Open | High | Low | Volume |
| 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 |
| 07 Thu Jan | 287.70 | 289.00 | 291.80 | 287.00 | 305.466 lakhs |
| 06 Wed Jan | 285.05 | 283.00 | 289.15 | 281.40 | 407.657 lakhs |
My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 297.4, but if it comes below 297.4, then a intra day sell could be more profitable.
If you take a sell trade below 297.4, then use 297.4 as stoploss and 283.96 as target. However if you take a buy trade in stock , then use 297.4 as stoploss and 313.4 as target.
Price action analysis of SBIN based on a short 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 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) 310 call [CE] price option chart analysis 28 Thu Jan 2021 expiry
SBIN call of strike 310 is trading at 4.90 on 19 Tue Jan and it has an open interest of 21450000 and total traded volume is 38088000000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 10.80 | 11.90 | 12.90 | 9.85 | 7167.00 |
| 13 Wed Jan | 11.95 | 6.50 | 12.75 | 6.15 | 17188.00 |
| 12 Tue Jan | 5.70 | 2.10 | 6.45 | 2.00 | 5402.00 |
| 11 Mon Jan | 2.65 | 3.40 | 3.50 | 2.20 | 1315.00 |
| 08 Fri Jan | 3.35 | 4.25 | 4.45 | 3.30 | 1725.00 |
| 07 Thu Jan | 4.00 | 4.20 | 5.00 | 3.80 | 1771.00 |
| 06 Wed Jan | 3.85 | 3.45 | 5.00 | 3.25 | 2713.00 |
![chart State Bank (SBIN) 310 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.SBIN.CE.310.1611792000.chart.png)
The underlying equity is trading at 298.60 which means that call of strike 310 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 7,150
Total Open Interest for call (CE) of strike 310 is 21,450,000
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 (CE) call of strike 310 of expiry 28 Jan is trading at 4.90 on 19 Tue Jan, and it has an open interest of 21450000 and total traded volume is 38088000000 while call of strike 300 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) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 1.4 out-of-the-money, but PE of strike 300 is 1.4 in-the-money.
CE of strike 300 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 15.85 | 16.25 | 18.25 | 14.35 | 2480.00 |
| 13 Wed Jan | 16.95 | 9.95 | 17.95 | 9.30 | 24077.00 |
Intrinsic value in this PE of strike 300 is of 1.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
State Bank (SBIN) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 6.4 out-of-the-money, but PE of strike 305 is 6.4 in-the-money.
CE of strike 305 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 13.10 | 13.80 | 15.40 | 12.00 | 1985.00 |
| 13 Wed Jan | 14.30 | 8.00 | 15.15 | 7.65 | 8275.00 |
Intrinsic value in this PE of strike 305 is of 6.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 10.30 | 11.15 | 12.35 | 9.75 | 2031.00 |
| 13 Wed Jan | 11.05 | 14.00 | 17.10 | 10.70 | 1439.00 |
State Bank (SBIN) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 11.4 out-of-the-money, but PE of strike 310 is 11.4 in-the-money.
CE of strike 310 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 10.80 | 11.90 | 12.90 | 9.85 | 7167.00 |
| 13 Wed Jan | 11.95 | 6.50 | 12.75 | 6.15 | 17188.00 |
Intrinsic value in this PE of strike 310 is of 11.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 12.80 | 13.85 | 15.25 | 12.25 | 1495.00 |
| 13 Wed Jan | 13.65 | 18.30 | 20.50 | 13.20 | 1220.00 |
State Bank (SBIN) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 16.4 out-of-the-money, but PE of strike 315 is 16.4 in-the-money.
CE of strike 315 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 8.75 | 9.50 | 10.70 | 8.05 | 2428.00 |
| 13 Wed Jan | 9.80 | 4.90 | 10.50 | 4.90 | 5348.00 |
Intrinsic value in this PE of strike 315 is of 16.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 15.85 | 16.15 | 18.20 | 15.20 | 115.00 |
| 13 Wed Jan | 16.85 | 16.50 | 17.00 | 16.45 | 7.00 |
State Bank (SBIN) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 21.4 out-of-the-money, but PE of strike 320 is 21.4 in-the-money.
CE of strike 320 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 7.10 | 7.50 | 8.85 | 6.55 | 5588.00 |
| 13 Wed Jan | 8.00 | 4.00 | 8.60 | 3.90 | 14782.00 |
Intrinsic value in this PE of strike 320 is of 21.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 19.10 | 20.60 | 21.25 | 18.50 | 69.00 |
| 13 Wed Jan | 19.75 | 24.40 | 26.35 | 19.45 | 71.00 |
State Bank (SBIN) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 26.4 out-of-the-money, but PE of strike 325 is 26.4 in-the-money.
CE of strike 325 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 5.70 | 7.00 | 7.20 | 5.30 | 1134.00 |
| 13 Wed Jan | 6.65 | 3.80 | 7.05 | 3.20 | 2575.00 |
Intrinsic value in this PE of strike 325 is of 26.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 75.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 31.4 out-of-the-money, but PE of strike 330 is 31.4 in-the-money.
CE of strike 330 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 4.65 | 5.00 | 5.90 | 4.35 | 3531.00 |
| 13 Wed Jan | 5.40 | 2.75 | 5.85 | 2.65 | 6981.00 |
Intrinsic value in this PE of strike 330 is of 31.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 27.00 | 27.00 | 27.50 | 26.90 | 5.00 |
| 13 Wed Jan | 32.60 | 31.00 | 32.60 | 31.00 | 2.00 |
State Bank (SBIN) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 36.4 out-of-the-money, but PE of strike 335 is 36.4 in-the-money.
CE of strike 335 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 3.80 | 4.30 | 4.85 | 3.55 | 818.00 |
| 13 Wed Jan | 4.35 | 2.25 | 4.80 | 2.10 | 2261.00 |
Intrinsic value in this PE of strike 335 is of 36.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 79.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 41.4 out-of-the-money, but PE of strike 340 is 41.4 in-the-money.
CE of strike 340 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 3.15 | 3.35 | 4.05 | 3.00 | 1982.00 |
| 13 Wed Jan | 3.65 | 2.05 | 4.00 | 1.80 | 5402.00 |
Intrinsic value in this PE of strike 340 is of 41.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 35.10 | 35.10 | 35.10 | 35.10 | 1.00 |
| 13 Wed Jan | 53.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 46.4 out-of-the-money, but PE of strike 345 is 46.4 in-the-money.
CE of strike 345 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 2.60 | 2.95 | 3.30 | 2.50 | 757.00 |
| 13 Wed Jan | 2.95 | 1.85 | 3.25 | 1.40 | 2084.00 |
Intrinsic value in this PE of strike 345 is of 46.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 82.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 51.4 out-of-the-money, but PE of strike 350 is 51.4 in-the-money.
CE of strike 350 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 2.15 | 2.55 | 2.80 | 2.00 | 2332.00 |
| 13 Wed Jan | 2.50 | 1.30 | 2.75 | 1.20 | 4167.00 |
Intrinsic value in this PE of strike 350 is of 51.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 81.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 81.50 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 56.4 out-of-the-money, but PE of strike 355 is 56.4 in-the-money.
CE of strike 355 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 1.85 | 2.00 | 2.25 | 1.70 | 71.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 355 is of 56.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 81.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
State Bank (SBIN) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 61.4 out-of-the-money, but PE of strike 360 is 61.4 in-the-money.
CE of strike 360 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 1.50 | 1.65 | 1.95 | 1.40 | 683.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 360 is of 61.4 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 81.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
State Bank (SBIN) in-the-money Calls, out-the-money Puts
State Bank (SBIN) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 3.6 in-of-the-money, but PE of strike 295 is 3.6 out-the-money.
CE of strike 295 has 3.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 18.90 | 20.00 | 21.35 | 17.30 | 406.00 |
| 13 Wed Jan | 20.00 | 12.40 | 21.05 | 11.45 | 3489.00 |
PE of strike 295 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 6.10 | 6.85 | 7.60 | 5.85 | 1244.00 |
| 13 Wed Jan | 6.90 | 10.50 | 13.50 | 6.70 | 4708.00 |
State Bank (SBIN) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 8.6 in-of-the-money, but PE of strike 290 is 8.6 out-the-money.
CE of strike 290 has 8.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 22.45 | 23.35 | 25.00 | 20.35 | 880.00 |
| 13 Wed Jan | 23.40 | 14.60 | 24.50 | 13.80 | 4732.00 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
State Bank (SBIN) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 13.6 in-of-the-money, but PE of strike 285 is 13.6 out-the-money.
CE of strike 285 has 13.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 26.55 | 27.25 | 29.00 | 24.05 | 391.00 |
| 13 Wed Jan | 27.15 | 18.45 | 28.35 | 17.00 | 1494.00 |
PE of strike 285 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 3.50 | 5.00 | 5.00 | 3.35 | 927.00 |
| 13 Wed Jan | 4.10 | 6.00 | 6.55 | 3.95 | 2821.00 |
State Bank (SBIN) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 18.6 in-of-the-money, but PE of strike 280 is 18.6 out-the-money.
CE of strike 280 has 18.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 30.55 | 31.25 | 33.00 | 28.40 | 291.00 |
| 13 Wed Jan | 30.50 | 22.10 | 32.30 | 20.45 | 1684.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 2.70 | 3.05 | 3.35 | 2.50 | 1944.00 |
| 13 Wed Jan | 3.15 | 4.25 | 5.00 | 3.00 | 5171.00 |
State Bank (SBIN) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 23.6 in-of-the-money, but PE of strike 275 is 23.6 out-the-money.
CE of strike 275 has 23.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 34.70 | 33.00 | 36.60 | 33.00 | 69.00 |
| 13 Wed Jan | 35.15 | 26.40 | 36.40 | 24.20 | 269.00 |
PE of strike 275 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 2.10 | 2.55 | 2.60 | 2.00 | 740.00 |
| 13 Wed Jan | 2.45 | 3.65 | 3.80 | 2.35 | 2078.00 |
State Bank (SBIN) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 28.6 in-of-the-money, but PE of strike 270 is 28.6 out-the-money.
CE of strike 270 has 28.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 39.30 | 39.90 | 41.50 | 38.70 | 29.00 |
| 13 Wed Jan | 40.20 | 30.00 | 41.00 | 28.35 | 329.00 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 1.70 | 2.00 | 2.05 | 1.65 | 1022.00 |
| 13 Wed Jan | 2.00 | 2.95 | 2.95 | 1.90 | 2649.00 |
State Bank (SBIN) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 33.6 in-of-the-money, but PE of strike 265 is 33.6 out-the-money.
CE of strike 265 has 33.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 44.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 44.90 | 38.20 | 45.45 | 33.90 | 40.00 |
PE of strike 265 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 1.35 | 1.70 | 1.70 | 1.30 | 238.00 |
| 13 Wed Jan | 1.60 | 1.95 | 2.25 | 1.50 | 823.00 |
State Bank (SBIN) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 38.6 in-of-the-money, but PE of strike 260 is 38.6 out-the-money.
CE of strike 260 has 38.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 49.05 | 47.65 | 49.85 | 46.10 | 51.00 |
| 13 Wed Jan | 49.15 | 39.00 | 49.20 | 38.30 | 121.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 1.05 | 1.30 | 1.30 | 1.00 | 1130.00 |
| 13 Wed Jan | 1.30 | 1.70 | 1.75 | 1.20 | 2274.00 |
State Bank (SBIN) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 43.6 in-of-the-money, but PE of strike 255 is 43.6 out-the-money.
CE of strike 255 has 43.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 53.65 | 55.00 | 55.00 | 53.10 | 3.00 |
| 13 Wed Jan | 45.70 | 48.45 | 48.45 | 45.70 | 8.00 |
PE of strike 255 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.90 | 1.10 | 1.10 | 0.85 | 278.00 |
| 13 Wed Jan | 1.10 | 1.30 | 1.35 | 1.05 | 729.00 |
State Bank (SBIN) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 48.6 in-of-the-money, but PE of strike 250 is 48.6 out-the-money.
CE of strike 250 has 48.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 57.95 | 60.00 | 61.00 | 57.95 | 12.00 |
| 13 Wed Jan | 59.25 | 48.00 | 60.00 | 46.90 | 169.00 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.75 | 0.85 | 0.90 | 0.70 | 530.00 |
| 13 Wed Jan | 0.90 | 1.10 | 1.15 | 0.80 | 2089.00 |
State Bank (SBIN) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 53.6 in-of-the-money, but PE of strike 245 is 53.6 out-the-money.
CE of strike 245 has 53.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 61.95 | 61.95 | 61.95 | 61.95 | 2.00 |
| 13 Wed Jan | 63.05 | 63.05 | 63.05 | 63.05 | 1.00 |
PE of strike 245 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.65 | 0.80 | 0.80 | 0.60 | 96.00 |
| 13 Wed Jan | 0.75 | 0.75 | 0.90 | 0.70 | 172.00 |
State Bank (SBIN) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 58.6 in-of-the-money, but PE of strike 240 is 58.6 out-the-money.
CE of strike 240 has 58.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 67.65 | 68.70 | 69.75 | 66.60 | 10.00 |
| 13 Wed Jan | 68.70 | 58.40 | 69.45 | 58.35 | 20.00 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.55 | 0.65 | 0.65 | 0.50 | 149.00 |
| 13 Wed Jan | 0.65 | 0.70 | 0.75 | 0.60 | 467.00 |
State Bank (SBIN) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 63.6 in-of-the-money, but PE of strike 235 is 63.6 out-the-money.
CE of strike 235 has 63.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 45.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.50 | 0.50 | 0.50 | 0.50 | 19.00 |
| 13 Wed Jan | 0.55 | 0.70 | 0.70 | 0.50 | 96.00 |
State Bank (SBIN) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 68.6 in-of-the-money, but PE of strike 230 is 68.6 out-the-money.
CE of strike 230 has 68.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 79.15 | 76.30 | 81.10 | 76.30 | 8.00 |
| 13 Wed Jan | 76.65 | 75.15 | 76.65 | 75.15 | 2.00 |
PE of strike 230 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.45 | 0.50 | 0.50 | 0.40 | 174.00 |
| 13 Wed Jan | 0.50 | 0.50 | 0.60 | 0.45 | 280.00 |
State Bank (SBIN) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 73.6 in-of-the-money, but PE of strike 225 is 73.6 out-the-money.
CE of strike 225 has 73.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 54.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.40 | 0.40 | 0.40 | 0.35 | 11.00 |
| 13 Wed Jan | 0.50 | 0.40 | 0.50 | 0.40 | 34.00 |
State Bank (SBIN) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 78.6 in-of-the-money, but PE of strike 220 is 78.6 out-the-money.
CE of strike 220 has 78.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 67.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.40 | 0.40 | 0.40 | 0.35 | 106.00 |
| 13 Wed Jan | 0.45 | 0.40 | 0.45 | 0.35 | 222.00 |
State Bank (SBIN) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 83.6 in-of-the-money, but PE of strike 215 is 83.6 out-the-money.
CE of strike 215 has 83.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 11.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 0.35 | 0.35 | 0.35 | 0.35 | 1.00 |
State Bank (SBIN) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 88.6 in-of-the-money, but PE of strike 210 is 88.6 out-the-money.
CE of strike 210 has 88.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 210 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.25 | 0.30 | 0.30 | 0.20 | 29.00 |
| 13 Wed Jan | 0.30 | 0.25 | 0.30 | 0.25 | 43.00 |
State Bank (SBIN) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 93.6 in-of-the-money, but PE of strike 205 is 93.6 out-the-money.
CE of strike 205 has 93.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 14.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 98.6 in-of-the-money, but PE of strike 200 is 98.6 out-the-money.
CE of strike 200 has 98.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 100.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 100.20 | 100.20 | 100.20 | 100.20 | 1.00 |
PE of strike 200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 0.20 | 0.25 | 0.25 | 0.20 | 26.00 |
| 13 Wed Jan | 0.30 | 0.25 | 0.30 | 0.20 | 71.00 |
State Bank (SBIN) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 103.6 in-of-the-money, but PE of strike 195 is 103.6 out-the-money.
CE of strike 195 has 103.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 17.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 108.6 in-of-the-money, but PE of strike 190 is 108.6 out-the-money.
CE of strike 190 has 108.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 19.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 13 Wed Jan | 0.20 | 0.25 | 0.25 | 0.20 | 5.00 |
State Bank (SBIN) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 113.6 in-of-the-money, but PE of strike 185 is 113.6 out-the-money.
CE of strike 185 has 113.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 22.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 118.6 in-of-the-money, but PE of strike 180 is 118.6 out-the-money.
CE of strike 180 has 118.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 24.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.20 | 0.15 | 0.20 | 0.15 | 3.00 |
| 13 Wed Jan | 0.20 | 0.15 | 0.20 | 0.15 | 11.00 |
State Bank (SBIN) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 123.6 in-of-the-money, but PE of strike 175 is 123.6 out-the-money.
CE of strike 175 has 123.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 128.6 in-of-the-money, but PE of strike 170 is 128.6 out-the-money.
CE of strike 170 has 128.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 30.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
| 13 Wed Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 133.6 in-of-the-money, but PE of strike 165 is 133.6 out-the-money.
CE of strike 165 has 133.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 33.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 138.6 in-of-the-money, but PE of strike 160 is 138.6 out-the-money.
CE of strike 160 has 138.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 37.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
State Bank (SBIN) 155 strike 155 CE charts 155 PE charts
Call of strike 155 is 143.6 in-of-the-money, but PE of strike 155 is 143.6 out-the-money.
CE of strike 155 has 143.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 40.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 5.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 148.6 in-of-the-money, but PE of strike 150 is 148.6 out-the-money.
CE of strike 150 has 148.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 44.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 4.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 153.6 in-of-the-money, but PE of strike 145 is 153.6 out-the-money.
CE of strike 145 has 153.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 48.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 3.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 158.6 in-of-the-money, but PE of strike 140 is 158.6 out-the-money.
CE of strike 140 has 158.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 52.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed Jan | 0.05 | 0.05 | 0.05 | 0.05 | 3.00 |
State Bank (SBIN) 135 strike 135 CE charts 135 PE charts
Call of strike 135 is 163.6 in-of-the-money, but PE of strike 135 is 163.6 out-the-money.
CE of strike 135 has 163.6 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 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 |
| 14 Thu Jan | 56.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13 Wed 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 |
| 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 |
| 14 Thu Jan | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 13 Wed Jan | 1.85 | 0.00 | 0.00 | 0.00 | 0.00 |