State Bank (SBIN) 330 call [CE] price option chart analysis
State Bank of India (SBIN) 330 CE analysis deals in Banks State Bank of India option chain analysis
| Date | Close | Open | High | Low | Volume |
| 26 Fri Feb | 390.15 | 399.50 | 401.00 | 387.00 | 644.504 lakhs |
| 25 Thu Feb | 407.25 | 411.00 | 414.90 | 406.55 | 469.888 lakhs |
| 24 Wed Feb | 406.25 | 397.00 | 410.50 | 395.20 | 396.321 lakhs |
| 23 Tue Feb | 395.60 | 392.00 | 399.70 | 389.00 | 454.628 lakhs |
| 22 Mon Feb | 389.50 | 400.60 | 401.00 | 385.65 | 525.35 lakhs |
| 19 Fri Feb | 399.55 | 415.00 | 415.00 | 395.00 | 661.555 lakhs |
| 18 Thu Feb | 415.20 | 425.05 | 427.70 | 413.70 | 671.545 lakhs |
| 17 Wed Feb | 411.75 | 403.00 | 414.85 | 400.15 | 741.614 lakhs |
| 16 Tue Feb | 402.35 | 412.00 | 415.75 | 400.30 | 803.654 lakhs |
| 15 Mon Feb | 406.95 | 397.50 | 409.45 | 395.70 | 566.089 lakhs |
My analysis of stock is bullish for shortterm, and stock might move up till 414 or till 447.6. Use a stoploss of 386 and if this stock hits its stoploss, then it can fall down till 358
Price action analysis of SBIN based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this 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) 330 call [CE] price option chart analysis 25 Thu Mar 2021 expiry
SBIN call of strike 330 is trading at 67.75 on 26 Fri Feb and it has an open interest of 12000 and total traded volume is 585000000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 26 Fri Feb | 67.75 | 72.10 | 72.10 | 65.80 | 4.00 |
| 25 Thu Feb | 82.35 | 83.00 | 83.15 | 82.35 | 6.00 |
| 24 Wed Feb | 77.70 | 74.25 | 78.80 | 74.25 | 22.00 |
| 23 Tue Feb | 69.85 | 66.85 | 69.85 | 62.80 | 5.00 |
| 22 Mon Feb | 62.90 | 70.50 | 70.50 | 62.90 | 6.00 |
| 19 Fri Feb | 84.95 | 84.95 | 84.95 | 84.95 | 1.00 |
| 18 Thu Feb | 94.25 | 94.20 | 94.25 | 94.20 | 2.00 |
| 17 Wed Feb | 82.90 | 85.55 | 85.55 | 82.90 | 2.00 |
| 16 Tue Feb | 78.55 | 80.80 | 82.40 | 75.90 | 9.00 |
| 15 Mon Feb | 74.40 | 68.95 | 75.00 | 68.95 | 9.00 |
![chart State Bank (SBIN) 330 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.SBIN.CE.330.1616630400.chart.png)
The underlying equity is trading at 390.15 which means that call of strike 330 is ITM call option (in the money)
There is an intrinsic value of 60.15 in this call option
Lot size of SBIN State Bank of India is 3000
Total traded contracts are 4
Total Open Interest for call (CE) of strike 330 is 12,000
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 330 of expiry 25 Mar is trading at 67.75 on 26 Fri Feb, and it has an open interest of 12000 and total traded volume is 585000000 while call of strike 400 and put of strike 380 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) 395 strike 395 CE charts 395 PE charts
Call of strike 395 is 4.85 out-of-the-money, but PE of strike 395 is 4.85 in-the-money.
CE of strike 395 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 20.00 | 27.55 | 27.55 | 18.90 | 1442.00 |
| 25 Thu Feb | 27.65 | 26.35 | 33.10 | 26.30 | 84.00 |
| 24 Wed Feb | 28.80 | 22.95 | 31.75 | 22.05 | 155.00 |
| 23 Tue Feb | 21.90 | 21.90 | 24.45 | 20.05 | 426.00 |
| 22 Mon Feb | 20.45 | 23.20 | 25.40 | 18.55 | 190.00 |
Intrinsic value in this PE of strike 395 is of 4.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 23.10 | 17.00 | 24.10 | 16.30 | 1451.00 |
| 25 Thu Feb | 12.80 | 12.00 | 13.80 | 10.90 | 888.00 |
| 24 Wed Feb | 15.60 | 19.85 | 19.85 | 13.00 | 175.00 |
| 23 Tue Feb | 20.10 | 22.00 | 23.95 | 18.70 | 277.00 |
| 22 Mon Feb | 24.15 | 22.00 | 26.20 | 19.15 | 167.00 |
State Bank (SBIN) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 9.85 out-of-the-money, but PE of strike 400 is 9.85 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 17.95 | 18.35 | 21.80 | 16.85 | 6172.00 |
| 25 Thu Feb | 24.90 | 29.05 | 30.10 | 24.30 | 1852.00 |
| 24 Wed Feb | 26.05 | 19.45 | 28.70 | 19.40 | 2612.00 |
| 23 Tue Feb | 19.65 | 19.30 | 22.00 | 17.70 | 2152.00 |
| 22 Mon Feb | 18.25 | 23.00 | 23.30 | 16.30 | 2470.00 |
Intrinsic value in this PE of strike 400 is of 9.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 25.15 | 19.70 | 27.30 | 18.75 | 2906.00 |
| 25 Thu Feb | 15.05 | 16.25 | 16.25 | 12.75 | 2781.00 |
| 24 Wed Feb | 17.85 | 22.50 | 22.50 | 14.50 | 1157.00 |
| 23 Tue Feb | 22.80 | 26.05 | 27.00 | 21.25 | 573.00 |
| 22 Mon Feb | 26.90 | 23.00 | 29.15 | 21.50 | 743.00 |
State Bank (SBIN) 405 strike 405 CE charts 405 PE charts
Call of strike 405 is 14.85 out-of-the-money, but PE of strike 405 is 14.85 in-the-money.
CE of strike 405 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 15.85 | 16.45 | 19.40 | 14.95 | 1520.00 |
| 25 Thu Feb | 22.15 | 25.85 | 27.45 | 21.85 | 463.00 |
| 24 Wed Feb | 23.50 | 17.25 | 25.95 | 17.25 | 1126.00 |
| 23 Tue Feb | 17.50 | 17.95 | 19.50 | 15.85 | 267.00 |
| 22 Mon Feb | 16.20 | 20.15 | 20.60 | 14.50 | 267.00 |
Intrinsic value in this PE of strike 405 is of 14.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 28.25 | 25.00 | 29.80 | 21.40 | 266.00 |
| 25 Thu Feb | 17.45 | 17.05 | 18.20 | 14.85 | 674.00 |
| 24 Wed Feb | 20.20 | 24.30 | 24.30 | 18.00 | 226.00 |
| 23 Tue Feb | 25.60 | 26.95 | 29.25 | 23.95 | 74.00 |
| 22 Mon Feb | 29.65 | 27.65 | 32.10 | 24.70 | 96.00 |
State Bank (SBIN) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 19.85 out-of-the-money, but PE of strike 410 is 19.85 in-the-money.
CE of strike 410 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 14.10 | 14.85 | 17.30 | 13.35 | 3609.00 |
| 25 Thu Feb | 19.80 | 22.35 | 24.45 | 19.50 | 2726.00 |
| 24 Wed Feb | 21.15 | 15.55 | 23.35 | 15.45 | 2833.00 |
| 23 Tue Feb | 15.45 | 15.55 | 17.50 | 13.90 | 858.00 |
| 22 Mon Feb | 14.55 | 19.00 | 19.75 | 12.80 | 1101.00 |
Intrinsic value in this PE of strike 410 is of 19.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 31.35 | 24.80 | 33.55 | 24.15 | 611.00 |
| 25 Thu Feb | 20.05 | 19.40 | 20.65 | 17.05 | 1303.00 |
| 24 Wed Feb | 23.00 | 27.80 | 27.85 | 20.30 | 274.00 |
| 23 Tue Feb | 28.60 | 31.05 | 33.25 | 26.90 | 102.00 |
| 22 Mon Feb | 33.00 | 28.20 | 35.60 | 28.00 | 135.00 |
State Bank (SBIN) 415 strike 415 CE charts 415 PE charts
Call of strike 415 is 24.85 out-of-the-money, but PE of strike 415 is 24.85 in-the-money.
CE of strike 415 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 12.40 | 13.70 | 15.20 | 11.80 | 1256.00 |
| 25 Thu Feb | 17.60 | 21.05 | 21.85 | 17.30 | 1312.00 |
| 24 Wed Feb | 19.00 | 15.35 | 21.00 | 13.90 | 482.00 |
| 23 Tue Feb | 13.65 | 13.50 | 15.50 | 12.45 | 222.00 |
| 22 Mon Feb | 12.85 | 16.40 | 16.50 | 11.30 | 234.00 |
Intrinsic value in this PE of strike 415 is of 24.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 35.50 | 29.00 | 36.15 | 27.20 | 190.00 |
| 25 Thu Feb | 22.80 | 22.65 | 23.50 | 19.40 | 569.00 |
| 24 Wed Feb | 24.95 | 28.25 | 28.25 | 23.60 | 70.00 |
| 23 Tue Feb | 31.80 | 33.10 | 34.05 | 29.30 | 44.00 |
| 22 Mon Feb | 35.20 | 32.00 | 38.85 | 31.40 | 29.00 |
State Bank (SBIN) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 29.85 out-of-the-money, but PE of strike 420 is 29.85 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 10.95 | 14.95 | 14.95 | 10.35 | 4305.00 |
| 25 Thu Feb | 15.65 | 17.75 | 19.60 | 15.35 | 3376.00 |
| 24 Wed Feb | 17.00 | 12.15 | 18.75 | 12.05 | 2414.00 |
| 23 Tue Feb | 12.00 | 11.40 | 13.75 | 11.00 | 980.00 |
| 22 Mon Feb | 11.25 | 15.45 | 15.45 | 9.85 | 1286.00 |
Intrinsic value in this PE of strike 420 is of 29.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 38.15 | 33.40 | 40.20 | 30.45 | 136.00 |
| 25 Thu Feb | 25.75 | 25.35 | 26.20 | 22.05 | 467.00 |
| 24 Wed Feb | 28.10 | 33.55 | 33.55 | 25.40 | 125.00 |
| 23 Tue Feb | 35.05 | 36.85 | 37.50 | 33.30 | 62.00 |
| 22 Mon Feb | 39.50 | 35.50 | 42.60 | 34.90 | 63.00 |
State Bank (SBIN) 425 strike 425 CE charts 425 PE charts
Call of strike 425 is 34.85 out-of-the-money, but PE of strike 425 is 34.85 in-the-money.
CE of strike 425 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 9.50 | 10.25 | 11.85 | 8.80 | 997.00 |
| 25 Thu Feb | 13.75 | 16.70 | 17.40 | 13.55 | 861.00 |
| 24 Wed Feb | 14.90 | 10.70 | 16.70 | 10.65 | 466.00 |
| 23 Tue Feb | 10.60 | 11.10 | 12.10 | 9.70 | 181.00 |
| 22 Mon Feb | 9.95 | 12.10 | 13.10 | 8.60 | 241.00 |
Intrinsic value in this PE of strike 425 is of 34.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 43.90 | 35.85 | 43.90 | 35.85 | 9.00 |
| 25 Thu Feb | 29.05 | 27.55 | 29.40 | 25.05 | 229.00 |
| 24 Wed Feb | 32.30 | 34.05 | 34.30 | 30.50 | 23.00 |
| 23 Tue Feb | 36.10 | 40.10 | 40.10 | 36.10 | 5.00 |
| 22 Mon Feb | 43.00 | 37.60 | 46.20 | 37.60 | 8.00 |
State Bank (SBIN) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 39.85 out-of-the-money, but PE of strike 430 is 39.85 in-the-money.
CE of strike 430 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 8.35 | 9.40 | 10.35 | 7.90 | 3246.00 |
| 25 Thu Feb | 12.05 | 14.50 | 15.35 | 11.85 | 3199.00 |
| 24 Wed Feb | 13.15 | 9.30 | 14.80 | 9.30 | 1498.00 |
| 23 Tue Feb | 9.20 | 8.95 | 10.60 | 8.35 | 885.00 |
| 22 Mon Feb | 8.75 | 12.35 | 12.35 | 7.45 | 2120.00 |
Intrinsic value in this PE of strike 430 is of 39.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 45.80 | 38.20 | 45.80 | 38.20 | 41.00 |
| 25 Thu Feb | 32.20 | 30.80 | 32.30 | 27.60 | 117.00 |
| 24 Wed Feb | 34.35 | 41.25 | 41.25 | 31.95 | 103.00 |
| 23 Tue Feb | 42.05 | 47.00 | 47.00 | 40.00 | 120.00 |
| 22 Mon Feb | 46.85 | 41.90 | 48.95 | 41.75 | 26.00 |
State Bank (SBIN) 435 strike 435 CE charts 435 PE charts
Call of strike 435 is 44.85 out-of-the-money, but PE of strike 435 is 44.85 in-the-money.
CE of strike 435 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 7.40 | 8.50 | 9.10 | 6.55 | 729.00 |
| 25 Thu Feb | 10.65 | 12.85 | 13.65 | 10.35 | 660.00 |
| 24 Wed Feb | 11.75 | 8.20 | 13.10 | 8.20 | 224.00 |
| 23 Tue Feb | 8.10 | 8.30 | 9.35 | 7.55 | 215.00 |
| 22 Mon Feb | 7.80 | 9.05 | 10.30 | 6.60 | 225.00 |
Intrinsic value in this PE of strike 435 is of 44.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 34.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 34.55 | 34.05 | 34.55 | 31.80 | 5.00 |
| 24 Wed Feb | 51.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 51.05 | 51.05 | 51.05 | 51.05 | 1.00 |
| 22 Mon Feb | 51.40 | 50.90 | 51.70 | 50.55 | 8.00 |
State Bank (SBIN) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 49.85 out-of-the-money, but PE of strike 440 is 49.85 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 6.50 | 5.45 | 7.95 | 5.45 | 3399.00 |
| 25 Thu Feb | 9.30 | 11.55 | 12.10 | 9.05 | 2439.00 |
| 24 Wed Feb | 10.35 | 7.20 | 11.80 | 7.05 | 1252.00 |
| 23 Tue Feb | 7.10 | 7.10 | 8.15 | 6.45 | 622.00 |
| 22 Mon Feb | 6.80 | 9.55 | 9.70 | 5.65 | 1681.00 |
Intrinsic value in this PE of strike 440 is of 49.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 54.60 | 47.45 | 56.20 | 45.70 | 21.00 |
| 25 Thu Feb | 39.00 | 37.45 | 39.30 | 34.80 | 150.00 |
| 24 Wed Feb | 42.05 | 43.45 | 44.00 | 39.35 | 23.00 |
| 23 Tue Feb | 52.00 | 52.00 | 52.00 | 52.00 | 1.00 |
| 22 Mon Feb | 54.65 | 52.60 | 54.65 | 52.60 | 2.00 |
State Bank (SBIN) 445 strike 445 CE charts 445 PE charts
Call of strike 445 is 54.85 out-of-the-money, but PE of strike 445 is 54.85 in-the-money.
CE of strike 445 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.75 | 5.30 | 7.00 | 5.30 | 444.00 |
| 25 Thu Feb | 8.20 | 11.00 | 11.00 | 8.05 | 343.00 |
| 24 Wed Feb | 9.15 | 6.75 | 11.00 | 6.75 | 126.00 |
| 23 Tue Feb | 6.40 | 6.15 | 6.95 | 5.75 | 88.00 |
| 22 Mon Feb | 6.15 | 7.05 | 8.05 | 5.20 | 111.00 |
Intrinsic value in this PE of strike 445 is of 54.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 450 strike 450 CE charts 450 PE charts
Call of strike 450 is 59.85 out-of-the-money, but PE of strike 450 is 59.85 in-the-money.
CE of strike 450 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.15 | 5.45 | 6.20 | 4.30 | 3566.00 |
| 25 Thu Feb | 7.25 | 9.25 | 9.75 | 7.10 | 2272.00 |
| 24 Wed Feb | 8.25 | 5.75 | 9.55 | 5.70 | 2069.00 |
| 23 Tue Feb | 5.70 | 5.70 | 6.45 | 5.25 | 869.00 |
| 22 Mon Feb | 5.50 | 7.85 | 7.90 | 4.60 | 1485.00 |
Intrinsic value in this PE of strike 450 is of 59.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 62.50 | 55.00 | 63.00 | 55.00 | 14.00 |
| 25 Thu Feb | 47.25 | 44.95 | 47.30 | 42.15 | 9.00 |
| 24 Wed Feb | 49.55 | 52.55 | 52.55 | 47.45 | 16.00 |
| 23 Tue Feb | 59.70 | 60.00 | 61.20 | 57.00 | 9.00 |
| 22 Mon Feb | 66.00 | 59.70 | 66.00 | 59.70 | 6.00 |
State Bank (SBIN) 455 strike 455 CE charts 455 PE charts
Call of strike 455 is 64.85 out-of-the-money, but PE of strike 455 is 64.85 in-the-money.
CE of strike 455 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.55 | 5.15 | 5.40 | 4.35 | 758.00 |
| 25 Thu Feb | 6.30 | 8.20 | 8.50 | 6.15 | 292.00 |
| 24 Wed Feb | 7.35 | 6.10 | 8.00 | 5.80 | 53.00 |
| 23 Tue Feb | 5.30 | 5.35 | 5.55 | 4.90 | 32.00 |
| 22 Mon Feb | 5.00 | 5.45 | 5.75 | 4.25 | 38.00 |
Intrinsic value in this PE of strike 455 is of 64.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 69.85 out-of-the-money, but PE of strike 460 is 69.85 in-the-money.
CE of strike 460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.00 | 4.00 | 4.80 | 3.35 | 1665.00 |
| 25 Thu Feb | 5.50 | 6.55 | 7.60 | 5.35 | 1795.00 |
| 24 Wed Feb | 6.50 | 4.65 | 7.50 | 4.60 | 794.00 |
| 23 Tue Feb | 4.65 | 4.80 | 5.50 | 4.10 | 472.00 |
| 22 Mon Feb | 4.40 | 5.05 | 6.00 | 3.65 | 925.00 |
Intrinsic value in this PE of strike 460 is of 69.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 55.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 55.00 | 53.00 | 55.00 | 53.00 | 3.00 |
| 24 Wed Feb | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 72.00 | 72.00 | 72.00 | 72.00 | 1.00 |
State Bank (SBIN) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 79.85 out-of-the-money, but PE of strike 470 is 79.85 in-the-money.
CE of strike 470 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.15 | 3.50 | 3.70 | 2.90 | 834.00 |
| 25 Thu Feb | 4.35 | 5.65 | 5.95 | 4.20 | 706.00 |
| 24 Wed Feb | 5.15 | 3.65 | 5.90 | 3.50 | 330.00 |
| 23 Tue Feb | 3.55 | 3.80 | 4.05 | 3.00 | 160.00 |
| 22 Mon Feb | 3.40 | 4.05 | 4.35 | 3.00 | 300.00 |
Intrinsic value in this PE of strike 470 is of 79.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 89.85 out-of-the-money, but PE of strike 480 is 89.85 in-the-money.
CE of strike 480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.55 | 2.55 | 2.95 | 2.30 | 713.00 |
| 25 Thu Feb | 3.40 | 4.20 | 4.80 | 3.30 | 443.00 |
| 24 Wed Feb | 4.05 | 3.00 | 4.55 | 3.00 | 297.00 |
| 23 Tue Feb | 2.80 | 2.95 | 3.20 | 2.70 | 180.00 |
| 22 Mon Feb | 2.85 | 4.00 | 4.00 | 2.45 | 335.00 |
Intrinsic value in this PE of strike 480 is of 89.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 490 strike 490 CE charts 490 PE charts
Call of strike 490 is 99.85 out-of-the-money, but PE of strike 490 is 99.85 in-the-money.
CE of strike 490 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.05 | 2.80 | 2.80 | 1.80 | 443.00 |
| 25 Thu Feb | 2.80 | 3.55 | 4.30 | 2.70 | 241.00 |
| 24 Wed Feb | 3.15 | 2.50 | 3.85 | 2.35 | 112.00 |
| 23 Tue Feb | 2.50 | 2.65 | 2.65 | 2.20 | 33.00 |
| 22 Mon Feb | 2.55 | 3.05 | 3.05 | 2.10 | 60.00 |
Intrinsic value in this PE of strike 490 is of 99.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 109.85 out-of-the-money, but PE of strike 500 is 109.85 in-the-money.
CE of strike 500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.75 | 1.95 | 2.05 | 1.55 | 1331.00 |
| 25 Thu Feb | 2.30 | 3.00 | 3.25 | 2.10 | 781.00 |
| 24 Wed Feb | 2.65 | 2.00 | 3.50 | 1.80 | 476.00 |
| 23 Tue Feb | 1.90 | 2.00 | 2.20 | 1.70 | 332.00 |
| 22 Mon Feb | 1.95 | 2.50 | 2.50 | 1.70 | 1705.00 |
Intrinsic value in this PE of strike 500 is of 109.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 101.00 | 101.00 | 101.00 | 101.00 | 1.00 |
| 22 Mon Feb | 108.80 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 119.85 out-of-the-money, but PE of strike 510 is 119.85 in-the-money.
CE of strike 510 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.45 | 2.00 | 2.10 | 1.35 | 503.00 |
| 25 Thu Feb | 1.95 | 3.20 | 3.20 | 1.80 | 244.00 |
| 24 Wed Feb | 2.15 | 1.75 | 2.55 | 1.70 | 79.00 |
| 23 Tue Feb | 1.65 | 2.00 | 2.00 | 1.45 | 16.00 |
| 22 Mon Feb | 1.90 | 1.70 | 2.00 | 1.50 | 44.00 |
Intrinsic value in this PE of strike 510 is of 119.85 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) in-the-money Calls, out-the-money Puts
State Bank (SBIN) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 0.14999999999998 in-of-the-money, but PE of strike 390 is 0.14999999999998 out-the-money.
CE of strike 390 has 0.14999999999998 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 22.30 | 25.00 | 27.00 | 21.00 | 1377.00 |
| 25 Thu Feb | 30.45 | 35.10 | 36.30 | 30.10 | 260.00 |
| 24 Wed Feb | 31.15 | 24.20 | 34.70 | 24.20 | 218.00 |
| 23 Tue Feb | 24.60 | 24.00 | 27.10 | 22.15 | 387.00 |
| 22 Mon Feb | 22.80 | 29.50 | 29.50 | 20.65 | 561.00 |
PE of strike 390 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 19.80 | 13.30 | 21.55 | 13.30 | 3115.00 |
| 25 Thu Feb | 10.95 | 12.00 | 12.00 | 9.25 | 1203.00 |
| 24 Wed Feb | 13.35 | 17.10 | 17.10 | 12.00 | 646.00 |
| 23 Tue Feb | 17.75 | 18.85 | 21.50 | 16.35 | 697.00 |
| 22 Mon Feb | 21.40 | 17.50 | 23.40 | 17.00 | 751.00 |
State Bank (SBIN) 385 strike 385 CE charts 385 PE charts
Call of strike 385 is 5.15 in-of-the-money, but PE of strike 385 is 5.15 out-the-money.
CE of strike 385 has 5.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 24.75 | 27.50 | 29.65 | 23.50 | 193.00 |
| 25 Thu Feb | 35.70 | 38.45 | 39.40 | 34.35 | 9.00 |
| 24 Wed Feb | 34.95 | 27.15 | 35.05 | 27.15 | 10.00 |
| 23 Tue Feb | 27.35 | 27.20 | 29.75 | 24.95 | 33.00 |
| 22 Mon Feb | 25.40 | 29.40 | 29.40 | 23.15 | 44.00 |
PE of strike 385 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 17.45 | 13.50 | 18.95 | 12.30 | 1035.00 |
| 25 Thu Feb | 9.25 | 10.05 | 10.15 | 7.90 | 392.00 |
| 24 Wed Feb | 11.35 | 16.70 | 16.75 | 10.20 | 184.00 |
| 23 Tue Feb | 15.55 | 17.25 | 18.75 | 14.40 | 174.00 |
| 22 Mon Feb | 19.00 | 15.15 | 20.75 | 15.10 | 236.00 |
State Bank (SBIN) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 10.15 in-of-the-money, but PE of strike 380 is 10.15 out-the-money.
CE of strike 380 has 10.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 27.40 | 30.00 | 33.15 | 26.25 | 310.00 |
| 25 Thu Feb | 37.45 | 42.30 | 43.75 | 37.05 | 110.00 |
| 24 Wed Feb | 38.55 | 31.00 | 41.50 | 30.60 | 143.00 |
| 23 Tue Feb | 30.40 | 28.80 | 33.10 | 27.65 | 161.00 |
| 22 Mon Feb | 27.95 | 31.80 | 32.30 | 25.90 | 148.00 |
PE of strike 380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 15.15 | 10.05 | 16.60 | 10.05 | 4962.00 |
| 25 Thu Feb | 7.85 | 8.35 | 8.80 | 6.70 | 1453.00 |
| 24 Wed Feb | 10.05 | 12.95 | 13.00 | 9.00 | 680.00 |
| 23 Tue Feb | 13.60 | 15.40 | 16.75 | 12.45 | 520.00 |
| 22 Mon Feb | 16.75 | 13.80 | 18.50 | 13.05 | 1442.00 |
State Bank (SBIN) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 15.15 in-of-the-money, but PE of strike 375 is 15.15 out-the-money.
CE of strike 375 has 15.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 31.70 | 32.55 | 32.95 | 30.45 | 28.00 |
| 25 Thu Feb | 39.50 | 39.50 | 39.50 | 39.50 | 2.00 |
| 24 Wed Feb | 40.00 | 40.00 | 40.00 | 40.00 | 1.00 |
| 23 Tue Feb | 31.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 31.35 | 35.95 | 36.00 | 30.50 | 4.00 |
PE of strike 375 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 13.15 | 7.40 | 14.50 | 7.40 | 834.00 |
| 25 Thu Feb | 6.50 | 7.15 | 7.50 | 5.70 | 356.00 |
| 24 Wed Feb | 8.40 | 11.10 | 11.10 | 8.00 | 118.00 |
| 23 Tue Feb | 11.65 | 13.05 | 14.10 | 10.75 | 151.00 |
| 22 Mon Feb | 14.40 | 13.30 | 16.20 | 11.65 | 175.00 |
State Bank (SBIN) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 20.15 in-of-the-money, but PE of strike 370 is 20.15 out-the-money.
CE of strike 370 has 20.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 33.35 | 36.50 | 39.65 | 32.25 | 99.00 |
| 25 Thu Feb | 44.90 | 49.00 | 52.00 | 44.90 | 101.00 |
| 24 Wed Feb | 46.50 | 38.00 | 48.00 | 38.00 | 22.00 |
| 23 Tue Feb | 37.50 | 39.40 | 39.40 | 36.75 | 19.00 |
| 22 Mon Feb | 33.55 | 38.15 | 40.15 | 32.05 | 108.00 |
PE of strike 370 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 11.30 | 7.85 | 12.55 | 7.55 | 2621.00 |
| 25 Thu Feb | 5.45 | 6.00 | 6.25 | 4.80 | 1193.00 |
| 24 Wed Feb | 7.15 | 10.05 | 10.05 | 6.50 | 557.00 |
| 23 Tue Feb | 10.05 | 11.65 | 12.50 | 9.20 | 500.00 |
| 22 Mon Feb | 12.70 | 10.50 | 14.25 | 10.05 | 680.00 |
State Bank (SBIN) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 25.15 in-of-the-money, but PE of strike 365 is 25.15 out-the-money.
CE of strike 365 has 25.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 37.45 | 42.20 | 44.70 | 37.45 | 10.00 |
| 25 Thu Feb | 51.05 | 53.40 | 54.50 | 51.05 | 6.00 |
| 24 Wed Feb | 46.35 | 43.65 | 46.35 | 43.65 | 4.00 |
| 23 Tue Feb | 39.80 | 40.85 | 40.85 | 36.05 | 4.00 |
| 22 Mon Feb | 35.95 | 38.20 | 39.95 | 35.65 | 9.00 |
PE of strike 365 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 9.70 | 7.30 | 10.70 | 6.40 | 1010.00 |
| 25 Thu Feb | 4.60 | 5.40 | 5.40 | 4.10 | 160.00 |
| 24 Wed Feb | 6.30 | 7.85 | 8.10 | 5.50 | 77.00 |
| 23 Tue Feb | 8.55 | 10.40 | 10.90 | 7.95 | 108.00 |
| 22 Mon Feb | 10.80 | 9.20 | 12.30 | 9.20 | 42.00 |
State Bank (SBIN) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 30.15 in-of-the-money, but PE of strike 360 is 30.15 out-the-money.
CE of strike 360 has 30.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 40.55 | 30.65 | 47.80 | 30.65 | 69.00 |
| 25 Thu Feb | 52.85 | 57.50 | 60.35 | 52.40 | 44.00 |
| 24 Wed Feb | 51.80 | 47.80 | 57.40 | 47.80 | 18.00 |
| 23 Tue Feb | 43.75 | 42.75 | 46.80 | 40.00 | 127.00 |
| 22 Mon Feb | 42.65 | 45.25 | 46.00 | 37.95 | 32.00 |
PE of strike 360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 8.30 | 6.00 | 9.35 | 5.35 | 2838.00 |
| 25 Thu Feb | 3.90 | 3.95 | 4.95 | 3.45 | 549.00 |
| 24 Wed Feb | 5.15 | 7.35 | 7.35 | 4.70 | 447.00 |
| 23 Tue Feb | 7.25 | 9.00 | 9.40 | 6.70 | 535.00 |
| 22 Mon Feb | 9.60 | 9.15 | 10.80 | 7.25 | 460.00 |
State Bank (SBIN) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 35.15 in-of-the-money, but PE of strike 355 is 35.15 out-the-money.
CE of strike 355 has 35.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 42.30 | 42.50 | 42.50 | 42.30 | 2.00 |
PE of strike 355 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 6.85 | 5.35 | 7.70 | 4.55 | 465.00 |
| 25 Thu Feb | 3.35 | 3.65 | 3.75 | 2.95 | 100.00 |
| 24 Wed Feb | 4.25 | 6.05 | 6.05 | 4.10 | 48.00 |
| 23 Tue Feb | 6.15 | 7.20 | 8.05 | 5.60 | 173.00 |
| 22 Mon Feb | 8.10 | 8.00 | 9.15 | 7.45 | 39.00 |
State Bank (SBIN) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 40.15 in-of-the-money, but PE of strike 350 is 40.15 out-the-money.
CE of strike 350 has 40.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 48.05 | 59.85 | 59.85 | 46.45 | 92.00 |
| 25 Thu Feb | 61.80 | 66.85 | 68.75 | 61.50 | 69.00 |
| 24 Wed Feb | 62.70 | 54.65 | 64.55 | 54.65 | 27.00 |
| 23 Tue Feb | 51.85 | 50.00 | 55.95 | 48.50 | 33.00 |
| 22 Mon Feb | 47.50 | 55.55 | 55.90 | 46.00 | 34.00 |
PE of strike 350 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 5.95 | 3.25 | 6.65 | 3.25 | 2909.00 |
| 25 Thu Feb | 2.90 | 3.10 | 3.20 | 2.55 | 965.00 |
| 24 Wed Feb | 3.65 | 4.95 | 5.20 | 3.30 | 583.00 |
| 23 Tue Feb | 5.20 | 6.35 | 6.90 | 4.85 | 692.00 |
| 22 Mon Feb | 6.85 | 5.00 | 8.00 | 5.00 | 877.00 |
State Bank (SBIN) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 45.15 in-of-the-money, but PE of strike 345 is 45.15 out-the-money.
CE of strike 345 has 45.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 54.00 | 54.30 | 54.30 | 54.00 | 2.00 |
| 25 Thu Feb | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 345 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.90 | 3.85 | 5.60 | 3.25 | 586.00 |
| 25 Thu Feb | 2.45 | 2.70 | 2.75 | 2.30 | 433.00 |
| 24 Wed Feb | 2.95 | 3.20 | 3.50 | 2.85 | 10.00 |
| 23 Tue Feb | 4.55 | 5.25 | 5.40 | 4.20 | 29.00 |
| 22 Mon Feb | 5.75 | 6.00 | 6.20 | 5.40 | 5.00 |
State Bank (SBIN) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 50.15 in-of-the-money, but PE of strike 340 is 50.15 out-the-money.
CE of strike 340 has 50.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 55.60 | 59.15 | 59.15 | 55.60 | 4.00 |
| 25 Thu Feb | 77.10 | 78.00 | 78.00 | 77.10 | 2.00 |
| 24 Wed Feb | 70.45 | 68.40 | 70.45 | 67.00 | 4.00 |
| 23 Tue Feb | 62.15 | 59.75 | 62.15 | 59.30 | 5.00 |
| 22 Mon Feb | 56.00 | 60.00 | 60.00 | 55.00 | 6.00 |
PE of strike 340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 4.15 | 6.25 | 6.25 | 2.65 | 1190.00 |
| 25 Thu Feb | 2.15 | 2.10 | 2.35 | 1.90 | 355.00 |
| 24 Wed Feb | 3.25 | 3.95 | 4.95 | 2.00 | 264.00 |
| 23 Tue Feb | 3.90 | 4.30 | 4.90 | 3.45 | 285.00 |
| 22 Mon Feb | 4.95 | 4.00 | 5.90 | 3.95 | 229.00 |
State Bank (SBIN) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 55.15 in-of-the-money, but PE of strike 335 is 55.15 out-the-money.
CE of strike 335 has 55.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 335 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.35 | 2.60 | 3.85 | 2.25 | 228.00 |
| 25 Thu Feb | 2.20 | 1.60 | 3.80 | 1.60 | 6.00 |
| 24 Wed Feb | 2.90 | 3.10 | 4.10 | 1.60 | 55.00 |
| 23 Tue Feb | 3.15 | 3.80 | 4.10 | 1.80 | 63.00 |
| 22 Mon Feb | 3.95 | 3.30 | 4.65 | 3.30 | 32.00 |
State Bank (SBIN) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 60.15 in-of-the-money, but PE of strike 330 is 60.15 out-the-money.
CE of strike 330 has 60.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 67.75 | 72.10 | 72.10 | 65.80 | 4.00 |
| 25 Thu Feb | 82.35 | 83.00 | 83.15 | 82.35 | 6.00 |
| 24 Wed Feb | 77.70 | 74.25 | 78.80 | 74.25 | 22.00 |
| 23 Tue Feb | 69.85 | 66.85 | 69.85 | 62.80 | 5.00 |
| 22 Mon Feb | 62.90 | 70.50 | 70.50 | 62.90 | 6.00 |
PE of strike 330 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.90 | 2.00 | 3.30 | 1.80 | 1105.00 |
| 25 Thu Feb | 1.55 | 1.45 | 1.75 | 1.30 | 136.00 |
| 24 Wed Feb | 1.70 | 2.70 | 2.70 | 1.00 | 164.00 |
| 23 Tue Feb | 2.60 | 3.20 | 3.35 | 2.30 | 246.00 |
| 22 Mon Feb | 3.50 | 3.20 | 4.00 | 2.65 | 197.00 |
State Bank (SBIN) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 65.15 in-of-the-money, but PE of strike 325 is 65.15 out-the-money.
CE of strike 325 has 65.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 72.40 | 72.40 | 72.40 | 72.40 | 1.00 |
| 25 Thu Feb | 86.50 | 89.00 | 89.00 | 85.50 | 18.00 |
| 24 Wed Feb | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 325 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 2.40 | 1.70 | 2.65 | 1.45 | 196.00 |
| 25 Thu Feb | 1.40 | 0.90 | 1.40 | 0.90 | 19.00 |
| 24 Wed Feb | 1.55 | 2.00 | 2.00 | 1.45 | 11.00 |
| 23 Tue Feb | 2.20 | 2.60 | 2.60 | 2.00 | 11.00 |
| 22 Mon Feb | 3.05 | 2.65 | 3.30 | 2.55 | 24.00 |
State Bank (SBIN) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 70.15 in-of-the-money, but PE of strike 320 is 70.15 out-the-money.
CE of strike 320 has 70.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 78.00 | 82.00 | 82.00 | 75.60 | 18.00 |
| 25 Thu Feb | 90.65 | 95.75 | 97.70 | 90.65 | 25.00 |
| 24 Wed Feb | 91.00 | 90.00 | 91.00 | 90.00 | 5.00 |
| 23 Tue Feb | 78.00 | 78.00 | 78.00 | 78.00 | 1.00 |
| 22 Mon Feb | 74.00 | 78.35 | 79.00 | 72.50 | 7.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.90 | 2.00 | 2.25 | 1.25 | 764.00 |
| 25 Thu Feb | 1.00 | 1.05 | 1.70 | 0.85 | 72.00 |
| 24 Wed Feb | 1.35 | 1.95 | 1.95 | 1.10 | 97.00 |
| 23 Tue Feb | 1.85 | 2.20 | 2.30 | 1.65 | 89.00 |
| 22 Mon Feb | 2.45 | 2.20 | 2.75 | 1.65 | 121.00 |
State Bank (SBIN) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 75.15 in-of-the-money, but PE of strike 315 is 75.15 out-the-money.
CE of strike 315 has 75.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 96.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 96.50 | 96.50 | 96.50 | 96.50 | 1.00 |
| 24 Wed Feb | 85.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 85.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 85.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 315 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.65 | 1.15 | 1.85 | 1.05 | 81.00 |
| 25 Thu Feb | 0.85 | 2.70 | 2.70 | 0.60 | 5.00 |
| 24 Wed Feb | 0.25 | 2.00 | 2.00 | 0.25 | 2.00 |
| 23 Tue Feb | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 2.20 | 2.20 | 2.20 | 2.20 | 1.00 |
State Bank (SBIN) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 80.15 in-of-the-money, but PE of strike 310 is 80.15 out-the-money.
CE of strike 310 has 80.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 90.90 | 90.90 | 90.90 | 90.90 | 1.00 |
| 25 Thu Feb | 96.70 | 96.70 | 96.70 | 96.70 | 1.00 |
| 24 Wed Feb | 96.10 | 96.10 | 96.10 | 96.10 | 1.00 |
| 23 Tue Feb | 81.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 81.55 | 81.90 | 82.45 | 81.55 | 5.00 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.35 | 1.10 | 1.55 | 0.90 | 379.00 |
| 25 Thu Feb | 0.75 | 0.80 | 1.00 | 0.70 | 34.00 |
| 24 Wed Feb | 1.00 | 1.40 | 1.40 | 0.85 | 62.00 |
| 23 Tue Feb | 1.40 | 1.60 | 1.65 | 1.20 | 48.00 |
| 22 Mon Feb | 1.65 | 2.75 | 2.75 | 1.25 | 60.00 |
State Bank (SBIN) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 85.15 in-of-the-money, but PE of strike 305 is 85.15 out-the-money.
CE of strike 305 has 85.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 305 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 1.05 | 0.95 | 1.30 | 0.85 | 68.00 |
| 25 Thu Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 90.15 in-of-the-money, but PE of strike 300 is 90.15 out-the-money.
CE of strike 300 has 90.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 94.55 | 99.20 | 101.40 | 93.00 | 14.00 |
| 25 Thu Feb | 109.10 | 113.00 | 116.20 | 108.00 | 102.00 |
| 24 Wed Feb | 109.40 | 103.10 | 112.50 | 103.10 | 23.00 |
| 23 Tue Feb | 99.50 | 95.50 | 99.95 | 95.50 | 7.00 |
| 22 Mon Feb | 94.00 | 105.15 | 105.15 | 88.00 | 3.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.95 | 0.85 | 1.05 | 0.70 | 843.00 |
| 25 Thu Feb | 0.60 | 0.85 | 0.85 | 0.50 | 234.00 |
| 24 Wed Feb | 0.90 | 1.10 | 1.20 | 0.80 | 136.00 |
| 23 Tue Feb | 1.15 | 1.20 | 1.25 | 0.85 | 165.00 |
| 22 Mon Feb | 1.40 | 1.30 | 1.60 | 1.00 | 233.00 |
State Bank (SBIN) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 95.15 in-of-the-money, but PE of strike 295 is 95.15 out-the-money.
CE of strike 295 has 95.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 295 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 100.15 in-of-the-money, but PE of strike 290 is 100.15 out-the-money.
CE of strike 290 has 100.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 116.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 116.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 116.00 | 116.00 | 116.00 | 116.00 | 1.00 |
| 23 Tue Feb | 105.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 105.50 | 105.50 | 105.50 | 105.50 | 1.00 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.65 | 3.55 | 3.55 | 0.35 | 80.00 |
| 25 Thu Feb | 0.55 | 0.75 | 0.75 | 0.40 | 7.00 |
| 24 Wed Feb | 0.80 | 0.75 | 0.80 | 0.50 | 7.00 |
| 23 Tue Feb | 0.80 | 0.50 | 0.80 | 0.50 | 6.00 |
| 22 Mon Feb | 0.95 | 1.10 | 1.10 | 0.95 | 7.00 |
State Bank (SBIN) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 105.15 in-of-the-money, but PE of strike 285 is 105.15 out-the-money.
CE of strike 285 has 105.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 285 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 110.15 in-of-the-money, but PE of strike 280 is 110.15 out-the-money.
CE of strike 280 has 110.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 112.90 | 112.90 | 112.90 | 112.90 | 1.00 |
| 25 Thu Feb | 131.50 | 132.00 | 132.00 | 130.00 | 6.00 |
| 24 Wed Feb | 125.00 | 125.00 | 125.00 | 125.00 | 1.00 |
| 23 Tue Feb | 119.00 | 113.95 | 119.00 | 113.95 | 2.00 |
| 22 Mon Feb | 113.00 | 117.50 | 118.00 | 111.00 | 7.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.60 | 0.45 | 0.65 | 0.40 | 47.00 |
| 25 Thu Feb | 0.35 | 0.20 | 0.65 | 0.20 | 10.00 |
| 24 Wed Feb | 0.60 | 0.35 | 0.60 | 0.35 | 7.00 |
| 23 Tue Feb | 0.60 | 0.85 | 0.85 | 0.60 | 8.00 |
| 22 Mon Feb | 0.80 | 0.75 | 0.80 | 0.65 | 41.00 |
State Bank (SBIN) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 115.15 in-of-the-money, but PE of strike 275 is 115.15 out-the-money.
CE of strike 275 has 115.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 275 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 120.15 in-of-the-money, but PE of strike 270 is 120.15 out-the-money.
CE of strike 270 has 120.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.45 | 0.45 | 0.50 | 0.45 | 5.00 |
| 25 Thu Feb | 0.40 | 0.40 | 0.45 | 0.40 | 5.00 |
| 24 Wed Feb | 0.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.45 | 0.45 | 0.55 | 0.45 | 5.00 |
| 22 Mon Feb | 0.70 | 0.80 | 0.80 | 0.40 | 40.00 |
State Bank (SBIN) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 125.15 in-of-the-money, but PE of strike 265 is 125.15 out-the-money.
CE of strike 265 has 125.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 265 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 130.15 in-of-the-money, but PE of strike 260 is 130.15 out-the-money.
CE of strike 260 has 130.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 144.50 | 144.75 | 144.75 | 144.50 | 2.00 |
| 23 Tue Feb | 138.50 | 138.00 | 138.50 | 138.00 | 3.00 |
| 22 Mon Feb | 130.50 | 137.00 | 137.00 | 129.75 | 18.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.35 | 0.30 | 0.40 | 0.30 | 21.00 |
| 25 Thu Feb | 0.30 | 0.25 | 0.35 | 0.25 | 7.00 |
| 24 Wed Feb | 0.25 | 0.20 | 0.25 | 0.20 | 4.00 |
| 23 Tue Feb | 0.35 | 0.35 | 0.35 | 0.35 | 3.00 |
| 22 Mon Feb | 0.45 | 0.40 | 0.60 | 0.30 | 21.00 |
State Bank (SBIN) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 135.15 in-of-the-money, but PE of strike 255 is 135.15 out-the-money.
CE of strike 255 has 135.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 89.00 | 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 |
| 26 Fri Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 140.15 in-of-the-money, but PE of strike 250 is 140.15 out-the-money.
CE of strike 250 has 140.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 160.00 | 162.60 | 169.00 | 160.00 | 19.00 |
| 24 Wed Feb | 153.60 | 154.20 | 154.20 | 153.60 | 2.00 |
| 23 Tue Feb | 40.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 40.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.30 | 0.35 | 0.40 | 0.30 | 19.00 |
| 25 Thu Feb | 0.35 | 0.20 | 0.50 | 0.20 | 28.00 |
| 24 Wed Feb | 0.40 | 0.40 | 0.45 | 0.30 | 7.00 |
| 23 Tue Feb | 0.40 | 0.60 | 0.60 | 0.40 | 12.00 |
| 22 Mon Feb | 0.60 | 0.75 | 0.75 | 0.55 | 17.00 |
State Bank (SBIN) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 145.15 in-of-the-money, but PE of strike 245 is 145.15 out-the-money.
CE of strike 245 has 145.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 44.65 | 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 |
| 26 Fri Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 240 strike 240 CE charts 240 PE charts
Call of strike 240 is 150.15 in-of-the-money, but PE of strike 240 is 150.15 out-the-money.
CE of strike 240 has 150.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 157.00 | 157.00 | 157.00 | 157.00 | 1.00 |
| 22 Mon Feb | 55.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
| 25 Thu Feb | 0.40 | 0.40 | 0.40 | 0.40 | 1.00 |
| 24 Wed Feb | 0.40 | 0.40 | 0.40 | 0.40 | 1.00 |
| 23 Tue Feb | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
| 22 Mon Feb | 0.50 | 0.10 | 0.50 | 0.10 | 2.00 |
State Bank (SBIN) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 155.15 in-of-the-money, but PE of strike 235 is 155.15 out-the-money.
CE of strike 235 has 155.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 51.40 | 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 |
| 26 Fri Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 230 strike 230 CE charts 230 PE charts
Call of strike 230 is 160.15 in-of-the-money, but PE of strike 230 is 160.15 out-the-money.
CE of strike 230 has 160.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 230 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 225 strike 225 CE charts 225 PE charts
Call of strike 225 is 165.15 in-of-the-money, but PE of strike 225 is 165.15 out-the-money.
CE of strike 225 has 165.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 58.70 | 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 |
| 26 Fri Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 220 strike 220 CE charts 220 PE charts
Call of strike 220 is 170.15 in-of-the-money, but PE of strike 220 is 170.15 out-the-money.
CE of strike 220 has 170.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 110.00 | 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 |
| 26 Fri Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 215 strike 215 CE charts 215 PE charts
Call of strike 215 is 175.15 in-of-the-money, but PE of strike 215 is 175.15 out-the-money.
CE of strike 215 has 175.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 66.50 | 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 |
| 26 Fri Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 210 strike 210 CE charts 210 PE charts
Call of strike 210 is 180.15 in-of-the-money, but PE of strike 210 is 180.15 out-the-money.
CE of strike 210 has 180.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 70.65 | 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 |
| 26 Fri Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 205 strike 205 CE charts 205 PE charts
Call of strike 205 is 185.15 in-of-the-money, but PE of strike 205 is 185.15 out-the-money.
CE of strike 205 has 185.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 74.85 | 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 |
| 26 Fri Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 200 strike 200 CE charts 200 PE charts
Call of strike 200 is 190.15 in-of-the-money, but PE of strike 200 is 190.15 out-the-money.
CE of strike 200 has 190.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 211.00 | 209.00 | 211.00 | 208.00 | 14.00 |
| 24 Wed Feb | 79.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 79.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 79.20 | 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 |
| 26 Fri Feb | 0.15 | 0.15 | 0.25 | 0.15 | 4.00 |
| 25 Thu Feb | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 24 Wed Feb | 0.20 | 0.20 | 0.20 | 0.15 | 3.00 |
| 23 Tue Feb | 0.40 | 0.25 | 0.45 | 0.25 | 4.00 |
| 22 Mon Feb | 0.35 | 0.50 | 0.50 | 0.30 | 3.00 |
State Bank (SBIN) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 195.15 in-of-the-money, but PE of strike 195 is 195.15 out-the-money.
CE of strike 195 has 195.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 83.60 | 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 |
| 26 Fri Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 190 strike 190 CE charts 190 PE charts
Call of strike 190 is 200.15 in-of-the-money, but PE of strike 190 is 200.15 out-the-money.
CE of strike 190 has 200.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 88.15 | 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 |
| 26 Fri Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 1.60 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 205.15 in-of-the-money, but PE of strike 185 is 205.15 out-the-money.
CE of strike 185 has 205.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 92.70 | 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 |
| 26 Fri Feb | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.30 | 0.20 | 0.30 | 0.20 | 3.00 |
| 24 Wed Feb | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 210.15 in-of-the-money, but PE of strike 180 is 210.15 out-the-money.
CE of strike 180 has 210.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 97.40 | 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 |
| 26 Fri Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 175 strike 175 CE charts 175 PE charts
Call of strike 175 is 215.15 in-of-the-money, but PE of strike 175 is 215.15 out-the-money.
CE of strike 175 has 215.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 102.10 | 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 |
| 26 Fri Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 170 strike 170 CE charts 170 PE charts
Call of strike 170 is 220.15 in-of-the-money, but PE of strike 170 is 220.15 out-the-money.
CE of strike 170 has 220.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 106.90 | 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 |
| 26 Fri Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 165 strike 165 CE charts 165 PE charts
Call of strike 165 is 225.15 in-of-the-money, but PE of strike 165 is 225.15 out-the-money.
CE of strike 165 has 225.15 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 26 Fri Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 111.70 | 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 |
| 26 Fri Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 23 Tue Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Mon Feb | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 |