BullFO

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
nse chart

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

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

  • 300 with open interest of 8957.00
  • 310 with open interest of 7150.00
  • 320 with open interest of 4721.00
  • 305 with open interest of 3645.00
  • 330 with open interest of 2726.00

State Bank (SBIN) maximum open interest Put

Maximum Put writing has been done for strikes

  • 290 with open interest of 5524.00
  • 300 with open interest of 3439.00
  • 280 with open interest of 2934.00
  • 295 with open interest of 2342.00
  • 270 with open interest of 2292.00

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.

Click here for SBIN 300 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) 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