State Bank (SBIN) 400 put [PE] price option chart analysis
State Bank of India (SBIN) 400 PE analysis deals in Banks State Bank of India option chain analysis
| Date | Close | Open | High | Low | Volume |
| 05 Fri Mar | 383.65 | 395.00 | 395.00 | 378.10 | 721.792 lakhs |
| 04 Thu Mar | 395.65 | 398.70 | 403.50 | 394.45 | 436.037 lakhs |
| 03 Wed Mar | 405.05 | 396.50 | 408.90 | 396.00 | 462.682 lakhs |
| 02 Tue Mar | 394.20 | 395.00 | 399.55 | 390.55 | 305.343 lakhs |
| 01 Mon Mar | 394.95 | 395.10 | 397.70 | 391.00 | 296.779 lakhs |
| 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 |
Although my analysis for stock is bearish for shortterm, but stock is in heavy over sold zones and there are high chances of some recovery tomorrow. You might want to buy the stock tomorrow in intra day with a stoploss of 380.6, for a target of 390.2 or 398.27
Price action analysis of SBIN based on a short term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small
Price action analysis of SBIN based on a short to mid term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this 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) 400 put [PE] price option chart analysis 25 Thu Mar 2021 expiry
SBIN put of strike 400 is trading at 26.30 on 05 Fri Mar and it has an open interest of 4032000 and total traded volume is 16623000000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 05 Fri Mar | 26.30 | 19.90 | 31.90 | 19.90 | 1344.00 |
| 04 Thu Mar | 18.50 | 15.55 | 19.20 | 14.25 | 3263.00 |
| 03 Wed Mar | 13.45 | 18.40 | 18.55 | 12.35 | 3918.00 |
| 02 Tue Mar | 20.05 | 22.00 | 23.25 | 18.45 | 1258.00 |
| 01 Mon Mar | 20.80 | 23.40 | 24.40 | 19.90 | 984.00 |
| 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 |
![chart State Bank (SBIN) 400 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.SBIN.PE.400.1616630400.chart.png)
The underlying equity is trading at 383.65 which means that put of strike 400 is ITM put option (in the money)
There is an intrinsic value of 16.35 in this Put option
Lot size of SBIN State Bank of India is 3000
Total traded contracts are 1,344
Total Open Interest for put (PE) of strike 400 is 4,032,000
Analysis SBIN 400 PE might prove profitable for buyers, but sellers of this put could lose money trading this option
State Bank (SBIN) maximum open interest Call
Maximum call writing has been done for strikes
State Bank (SBIN) maximum open interest Put
Maximum Put writing has been done for strikes
SBIN (PE) put of strike 400 of expiry 25 Mar is trading at 26.30 on 05 Fri Mar, and it has an open interest of 4032000 and total traded volume is 16623000000 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) 385 strike 385 CE charts 385 PE charts
Call of strike 385 is 1.35 out-of-the-money, but PE of strike 385 is 1.35 in-the-money.
CE of strike 385 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 18.40 | 20.85 | 22.00 | 16.20 | 2056.00 |
| 04 Thu Mar | 25.15 | 28.50 | 29.50 | 24.95 | 43.00 |
| 03 Wed Mar | 33.40 | 26.70 | 33.40 | 26.50 | 40.00 |
| 02 Tue Mar | 24.70 | 26.80 | 27.25 | 22.60 | 140.00 |
| 01 Mon Mar | 25.65 | 26.15 | 27.70 | 23.90 | 154.00 |
Intrinsic value in this PE of strike 385 is of 1.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 17.90 | 14.30 | 22.35 | 14.10 | 1952.00 |
| 04 Thu Mar | 11.35 | 10.00 | 12.00 | 8.65 | 752.00 |
| 03 Wed Mar | 8.10 | 11.60 | 11.60 | 7.45 | 806.00 |
| 02 Tue Mar | 12.90 | 11.95 | 15.40 | 11.85 | 713.00 |
| 01 Mon Mar | 13.75 | 15.90 | 16.60 | 13.05 | 584.00 |
State Bank (SBIN) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 6.35 out-of-the-money, but PE of strike 390 is 6.35 in-the-money.
CE of strike 390 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 15.95 | 19.55 | 19.60 | 14.00 | 5753.00 |
| 04 Thu Mar | 22.00 | 20.55 | 26.00 | 20.55 | 520.00 |
| 03 Wed Mar | 27.70 | 22.45 | 30.25 | 22.10 | 556.00 |
| 02 Tue Mar | 21.75 | 24.00 | 24.95 | 19.80 | 997.00 |
| 01 Mon Mar | 23.00 | 25.00 | 25.00 | 21.25 | 809.00 |
Intrinsic value in this PE of strike 390 is of 6.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 20.50 | 16.00 | 25.35 | 16.00 | 4326.00 |
| 04 Thu Mar | 13.60 | 11.75 | 14.15 | 10.20 | 2612.00 |
| 03 Wed Mar | 9.60 | 14.00 | 14.00 | 8.80 | 3131.00 |
| 02 Tue Mar | 15.10 | 14.55 | 17.80 | 13.75 | 2477.00 |
| 01 Mon Mar | 15.75 | 19.70 | 19.70 | 15.10 | 2186.00 |
State Bank (SBIN) 395 strike 395 CE charts 395 PE charts
Call of strike 395 is 11.35 out-of-the-money, but PE of strike 395 is 11.35 in-the-money.
CE of strike 395 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 13.90 | 19.50 | 19.50 | 12.25 | 2049.00 |
| 04 Thu Mar | 19.25 | 19.65 | 23.10 | 18.80 | 556.00 |
| 03 Wed Mar | 24.45 | 19.90 | 27.00 | 19.50 | 904.00 |
| 02 Tue Mar | 19.15 | 21.20 | 21.90 | 17.40 | 1173.00 |
| 01 Mon Mar | 20.35 | 22.50 | 23.00 | 18.80 | 1337.00 |
Intrinsic value in this PE of strike 395 is of 11.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 23.35 | 19.50 | 28.25 | 18.85 | 554.00 |
| 04 Thu Mar | 15.95 | 14.80 | 16.50 | 12.05 | 1127.00 |
| 03 Wed Mar | 11.40 | 16.00 | 16.25 | 10.40 | 1453.00 |
| 02 Tue Mar | 17.45 | 16.85 | 20.20 | 15.90 | 990.00 |
| 01 Mon Mar | 18.10 | 20.05 | 21.60 | 17.45 | 1083.00 |
State Bank (SBIN) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 16.35 out-of-the-money, but PE of strike 400 is 16.35 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 12.00 | 14.65 | 15.50 | 10.60 | 9620.00 |
| 04 Thu Mar | 16.95 | 18.35 | 20.40 | 16.50 | 4738.00 |
| 03 Wed Mar | 21.55 | 17.05 | 24.00 | 17.05 | 5772.00 |
| 02 Tue Mar | 16.85 | 19.00 | 19.45 | 15.30 | 4427.00 |
| 01 Mon Mar | 18.05 | 19.70 | 19.90 | 16.65 | 4293.00 |
Intrinsic value in this PE of strike 400 is of 16.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 26.30 | 19.90 | 31.90 | 19.90 | 1344.00 |
| 04 Thu Mar | 18.50 | 15.55 | 19.20 | 14.25 | 3263.00 |
| 03 Wed Mar | 13.45 | 18.40 | 18.55 | 12.35 | 3918.00 |
| 02 Tue Mar | 20.05 | 22.00 | 23.25 | 18.45 | 1258.00 |
| 01 Mon Mar | 20.80 | 23.40 | 24.40 | 19.90 | 984.00 |
State Bank (SBIN) 405 strike 405 CE charts 405 PE charts
Call of strike 405 is 21.35 out-of-the-money, but PE of strike 405 is 21.35 in-the-money.
CE of strike 405 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 10.40 | 13.30 | 13.30 | 9.15 | 2393.00 |
| 04 Thu Mar | 14.80 | 17.00 | 17.90 | 14.50 | 2055.00 |
| 03 Wed Mar | 18.90 | 15.35 | 21.10 | 14.95 | 3142.00 |
| 02 Tue Mar | 14.65 | 16.70 | 17.10 | 13.20 | 738.00 |
| 01 Mon Mar | 15.80 | 17.20 | 17.30 | 14.55 | 834.00 |
Intrinsic value in this PE of strike 405 is of 21.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 29.80 | 25.70 | 35.00 | 25.00 | 179.00 |
| 04 Thu Mar | 21.35 | 17.95 | 22.00 | 16.80 | 698.00 |
| 03 Wed Mar | 15.85 | 21.50 | 21.75 | 14.45 | 1511.00 |
| 02 Tue Mar | 23.20 | 22.20 | 26.20 | 21.10 | 133.00 |
| 01 Mon Mar | 23.55 | 25.35 | 26.85 | 22.75 | 132.00 |
State Bank (SBIN) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 26.35 out-of-the-money, but PE of strike 410 is 26.35 in-the-money.
CE of strike 410 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.95 | 12.25 | 12.25 | 7.80 | 7257.00 |
| 04 Thu Mar | 12.85 | 13.20 | 15.60 | 12.55 | 3721.00 |
| 03 Wed Mar | 16.55 | 13.20 | 18.45 | 12.85 | 5630.00 |
| 02 Tue Mar | 12.75 | 14.25 | 14.90 | 11.65 | 1902.00 |
| 01 Mon Mar | 13.95 | 15.15 | 15.40 | 12.85 | 2093.00 |
Intrinsic value in this PE of strike 410 is of 26.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 33.40 | 28.50 | 39.00 | 28.30 | 137.00 |
| 04 Thu Mar | 24.40 | 20.80 | 25.20 | 19.35 | 406.00 |
| 03 Wed Mar | 18.45 | 24.00 | 24.00 | 16.80 | 1198.00 |
| 02 Tue Mar | 25.95 | 24.00 | 29.55 | 23.95 | 258.00 |
| 01 Mon Mar | 26.70 | 29.05 | 30.45 | 25.45 | 259.00 |
State Bank (SBIN) 415 strike 415 CE charts 415 PE charts
Call of strike 415 is 31.35 out-of-the-money, but PE of strike 415 is 31.35 in-the-money.
CE of strike 415 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 7.65 | 10.05 | 10.05 | 6.80 | 1719.00 |
| 04 Thu Mar | 11.05 | 12.35 | 13.40 | 10.80 | 1046.00 |
| 03 Wed Mar | 14.30 | 11.45 | 16.00 | 11.20 | 1734.00 |
| 02 Tue Mar | 11.00 | 12.50 | 13.00 | 10.00 | 670.00 |
| 01 Mon Mar | 12.15 | 12.90 | 13.35 | 11.25 | 810.00 |
Intrinsic value in this PE of strike 415 is of 31.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 36.60 | 33.80 | 42.00 | 31.55 | 38.00 |
| 04 Thu Mar | 25.70 | 26.35 | 26.65 | 22.35 | 50.00 |
| 03 Wed Mar | 21.15 | 25.90 | 26.00 | 19.40 | 198.00 |
| 02 Tue Mar | 30.25 | 27.35 | 30.25 | 27.00 | 34.00 |
| 01 Mon Mar | 30.15 | 31.00 | 31.95 | 28.55 | 67.00 |
State Bank (SBIN) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 36.35 out-of-the-money, but PE of strike 420 is 36.35 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.55 | 9.20 | 9.20 | 5.85 | 6050.00 |
| 04 Thu Mar | 9.40 | 9.70 | 11.70 | 9.00 | 3964.00 |
| 03 Wed Mar | 12.35 | 9.85 | 13.95 | 9.60 | 5312.00 |
| 02 Tue Mar | 9.45 | 11.20 | 11.25 | 8.65 | 2495.00 |
| 01 Mon Mar | 10.55 | 11.55 | 11.90 | 9.70 | 2893.00 |
Intrinsic value in this PE of strike 420 is of 36.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 41.00 | 38.35 | 45.25 | 35.40 | 48.00 |
| 04 Thu Mar | 31.10 | 27.65 | 32.00 | 25.80 | 103.00 |
| 03 Wed Mar | 24.30 | 30.85 | 30.85 | 22.25 | 174.00 |
| 02 Tue Mar | 32.55 | 31.45 | 35.25 | 30.75 | 33.00 |
| 01 Mon Mar | 32.70 | 36.10 | 37.00 | 32.45 | 29.00 |
State Bank (SBIN) 425 strike 425 CE charts 425 PE charts
Call of strike 425 is 41.35 out-of-the-money, but PE of strike 425 is 41.35 in-the-money.
CE of strike 425 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.60 | 7.20 | 7.20 | 5.00 | 1337.00 |
| 04 Thu Mar | 8.20 | 8.35 | 10.00 | 7.95 | 1049.00 |
| 03 Wed Mar | 10.65 | 8.35 | 12.00 | 8.20 | 1356.00 |
| 02 Tue Mar | 8.10 | 9.45 | 9.80 | 7.40 | 809.00 |
| 01 Mon Mar | 9.05 | 10.15 | 10.20 | 8.40 | 601.00 |
Intrinsic value in this PE of strike 425 is of 41.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 45.50 | 45.50 | 45.50 | 45.50 | 1.00 |
| 04 Thu Mar | 34.80 | 32.85 | 34.80 | 32.85 | 2.00 |
| 03 Wed Mar | 27.25 | 32.15 | 32.15 | 27.25 | 24.00 |
| 02 Tue Mar | 36.55 | 34.60 | 36.55 | 34.60 | 3.00 |
| 01 Mon Mar | 39.80 | 39.80 | 39.80 | 39.80 | 1.00 |
State Bank (SBIN) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 46.35 out-of-the-money, but PE of strike 430 is 46.35 in-the-money.
CE of strike 430 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 4.75 | 6.25 | 6.50 | 4.25 | 3830.00 |
| 04 Thu Mar | 7.00 | 7.30 | 8.55 | 6.80 | 2789.00 |
| 03 Wed Mar | 9.10 | 6.85 | 10.35 | 6.85 | 3176.00 |
| 02 Tue Mar | 6.85 | 8.30 | 8.30 | 6.30 | 1177.00 |
| 01 Mon Mar | 7.80 | 8.85 | 9.10 | 7.20 | 1646.00 |
Intrinsic value in this PE of strike 430 is of 46.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 48.05 | 46.80 | 53.90 | 43.25 | 44.00 |
| 04 Thu Mar | 38.15 | 33.90 | 38.45 | 32.80 | 7.00 |
| 03 Wed Mar | 30.75 | 36.40 | 36.40 | 28.65 | 67.00 |
| 02 Tue Mar | 41.95 | 38.85 | 42.45 | 38.85 | 6.00 |
| 01 Mon Mar | 39.15 | 42.95 | 43.00 | 39.00 | 20.00 |
State Bank (SBIN) 435 strike 435 CE charts 435 PE charts
Call of strike 435 is 51.35 out-of-the-money, but PE of strike 435 is 51.35 in-the-money.
CE of strike 435 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 4.15 | 4.60 | 5.10 | 3.75 | 858.00 |
| 04 Thu Mar | 6.05 | 6.25 | 7.35 | 5.85 | 569.00 |
| 03 Wed Mar | 7.80 | 6.05 | 8.80 | 5.90 | 497.00 |
| 02 Tue Mar | 5.90 | 6.70 | 7.20 | 5.45 | 363.00 |
| 01 Mon Mar | 6.80 | 7.55 | 7.75 | 6.40 | 338.00 |
Intrinsic value in this PE of strike 435 is of 51.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 53.50 | 47.45 | 54.55 | 47.45 | 4.00 |
| 04 Thu Mar | 42.45 | 42.60 | 42.60 | 42.35 | 3.00 |
| 03 Wed Mar | 34.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 34.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 34.55 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 56.35 out-of-the-money, but PE of strike 440 is 56.35 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 3.60 | 5.40 | 5.40 | 3.25 | 3259.00 |
| 04 Thu Mar | 5.20 | 5.25 | 6.40 | 5.00 | 1609.00 |
| 03 Wed Mar | 6.70 | 5.10 | 7.55 | 5.00 | 2740.00 |
| 02 Tue Mar | 5.10 | 6.00 | 6.25 | 4.65 | 1116.00 |
| 01 Mon Mar | 5.90 | 7.00 | 7.00 | 5.45 | 1244.00 |
Intrinsic value in this PE of strike 440 is of 56.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 57.05 | 53.00 | 62.45 | 52.05 | 43.00 |
| 04 Thu Mar | 46.50 | 46.50 | 46.50 | 46.50 | 1.00 |
| 03 Wed Mar | 38.35 | 45.35 | 45.35 | 35.65 | 28.00 |
| 02 Tue Mar | 47.20 | 51.20 | 51.20 | 47.20 | 3.00 |
| 01 Mon Mar | 48.05 | 50.70 | 50.70 | 48.05 | 2.00 |
State Bank (SBIN) 445 strike 445 CE charts 445 PE charts
Call of strike 445 is 61.35 out-of-the-money, but PE of strike 445 is 61.35 in-the-money.
CE of strike 445 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 3.20 | 3.70 | 3.85 | 2.90 | 853.00 |
| 04 Thu Mar | 4.55 | 5.05 | 5.50 | 4.40 | 527.00 |
| 03 Wed Mar | 5.80 | 4.60 | 6.55 | 4.60 | 577.00 |
| 02 Tue Mar | 4.45 | 5.10 | 5.45 | 4.10 | 400.00 |
| 01 Mon Mar | 5.15 | 6.00 | 6.35 | 4.90 | 441.00 |
Intrinsic value in this PE of strike 445 is of 61.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 112.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 66.35 out-of-the-money, but PE of strike 450 is 66.35 in-the-money.
CE of strike 450 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.85 | 4.00 | 4.00 | 2.60 | 4014.00 |
| 04 Thu Mar | 4.05 | 4.05 | 4.85 | 3.95 | 2278.00 |
| 03 Wed Mar | 5.10 | 4.50 | 5.70 | 3.85 | 2921.00 |
| 02 Tue Mar | 3.90 | 4.60 | 4.80 | 3.60 | 1537.00 |
| 01 Mon Mar | 4.55 | 5.50 | 5.60 | 4.30 | 1701.00 |
Intrinsic value in this PE of strike 450 is of 66.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 67.10 | 62.30 | 72.65 | 62.30 | 26.00 |
| 04 Thu Mar | 55.75 | 49.55 | 55.75 | 49.55 | 5.00 |
| 03 Wed Mar | 45.50 | 47.50 | 47.50 | 44.70 | 8.00 |
| 02 Tue Mar | 56.00 | 59.75 | 59.75 | 56.00 | 4.00 |
| 01 Mon Mar | 56.50 | 61.00 | 61.00 | 56.50 | 2.00 |
State Bank (SBIN) 455 strike 455 CE charts 455 PE charts
Call of strike 455 is 71.35 out-of-the-money, but PE of strike 455 is 71.35 in-the-money.
CE of strike 455 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.50 | 3.00 | 3.00 | 2.30 | 703.00 |
| 04 Thu Mar | 3.50 | 3.70 | 4.10 | 3.40 | 334.00 |
| 03 Wed Mar | 4.35 | 3.40 | 4.85 | 3.30 | 529.00 |
| 02 Tue Mar | 3.35 | 3.90 | 4.10 | 3.10 | 315.00 |
| 01 Mon Mar | 3.90 | 4.75 | 4.75 | 3.70 | 350.00 |
Intrinsic value in this PE of strike 455 is of 71.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 101.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 76.35 out-of-the-money, but PE of strike 460 is 76.35 in-the-money.
CE of strike 460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.20 | 3.00 | 3.00 | 2.00 | 1720.00 |
| 04 Thu Mar | 3.05 | 3.00 | 3.60 | 2.95 | 1024.00 |
| 03 Wed Mar | 3.75 | 2.90 | 4.20 | 2.85 | 1474.00 |
| 02 Tue Mar | 2.90 | 3.45 | 3.60 | 2.70 | 929.00 |
| 01 Mon Mar | 3.45 | 4.15 | 4.25 | 3.25 | 924.00 |
Intrinsic value in this PE of strike 460 is of 76.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 64.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 64.75 | 64.75 | 64.75 | 64.75 | 1.00 |
| 03 Wed Mar | 54.70 | 60.00 | 60.00 | 54.70 | 2.00 |
| 02 Tue Mar | 64.90 | 64.25 | 64.90 | 62.90 | 3.00 |
| 01 Mon Mar | 66.50 | 66.50 | 66.50 | 66.50 | 1.00 |
State Bank (SBIN) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 86.35 out-of-the-money, but PE of strike 470 is 86.35 in-the-money.
CE of strike 470 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.75 | 2.10 | 2.10 | 1.55 | 1083.00 |
| 04 Thu Mar | 2.35 | 2.50 | 2.75 | 2.25 | 518.00 |
| 03 Wed Mar | 2.85 | 2.30 | 3.15 | 2.15 | 721.00 |
| 02 Tue Mar | 2.25 | 2.50 | 2.70 | 2.05 | 419.00 |
| 01 Mon Mar | 2.65 | 3.15 | 3.20 | 2.55 | 461.00 |
Intrinsic value in this PE of strike 470 is of 86.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 82.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 96.35 out-of-the-money, but PE of strike 480 is 96.35 in-the-money.
CE of strike 480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.40 | 1.55 | 1.60 | 1.25 | 515.00 |
| 04 Thu Mar | 1.80 | 1.80 | 2.10 | 1.75 | 520.00 |
| 03 Wed Mar | 2.20 | 1.85 | 2.40 | 1.70 | 470.00 |
| 02 Tue Mar | 1.70 | 2.15 | 2.15 | 1.55 | 322.00 |
| 01 Mon Mar | 2.05 | 3.00 | 3.00 | 1.95 | 338.00 |
Intrinsic value in this PE of strike 480 is of 96.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 91.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 106.35 out-of-the-money, but PE of strike 490 is 106.35 in-the-money.
CE of strike 490 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.15 | 1.30 | 1.30 | 1.10 | 347.00 |
| 04 Thu Mar | 1.45 | 1.60 | 1.65 | 1.40 | 429.00 |
| 03 Wed Mar | 1.75 | 1.40 | 1.90 | 1.40 | 282.00 |
| 02 Tue Mar | 1.35 | 1.65 | 1.65 | 1.25 | 177.00 |
| 01 Mon Mar | 1.65 | 2.10 | 2.15 | 1.60 | 239.00 |
Intrinsic value in this PE of strike 490 is of 106.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 99.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 116.35 out-of-the-money, but PE of strike 500 is 116.35 in-the-money.
CE of strike 500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.00 | 1.10 | 1.15 | 0.90 | 1623.00 |
| 04 Thu Mar | 1.20 | 1.40 | 1.40 | 1.15 | 824.00 |
| 03 Wed Mar | 1.45 | 1.25 | 1.55 | 1.20 | 1052.00 |
| 02 Tue Mar | 1.20 | 1.30 | 1.45 | 1.10 | 805.00 |
| 01 Mon Mar | 1.45 | 2.50 | 2.50 | 1.35 | 772.00 |
Intrinsic value in this PE of strike 500 is of 116.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 126.35 out-of-the-money, but PE of strike 510 is 126.35 in-the-money.
CE of strike 510 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.80 | 0.90 | 0.90 | 0.75 | 333.00 |
| 04 Thu Mar | 1.00 | 1.10 | 1.10 | 0.95 | 224.00 |
| 03 Wed Mar | 1.15 | 1.00 | 1.25 | 0.95 | 259.00 |
| 02 Tue Mar | 1.00 | 1.25 | 1.25 | 0.90 | 298.00 |
| 01 Mon Mar | 1.15 | 1.50 | 1.55 | 1.10 | 261.00 |
Intrinsic value in this PE of strike 510 is of 126.35 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 104.95 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) in-the-money Calls, out-the-money Puts
State Bank (SBIN) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 3.65 in-of-the-money, but PE of strike 380 is 3.65 out-the-money.
CE of strike 380 has 3.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 20.85 | 23.85 | 25.00 | 18.50 | 2291.00 |
| 04 Thu Mar | 28.10 | 29.90 | 33.00 | 27.50 | 127.00 |
| 03 Wed Mar | 34.50 | 28.75 | 37.60 | 28.75 | 154.00 |
| 02 Tue Mar | 27.35 | 30.55 | 31.00 | 25.35 | 82.00 |
| 01 Mon Mar | 28.95 | 29.05 | 31.00 | 27.00 | 149.00 |
PE of strike 380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 15.65 | 11.85 | 19.70 | 11.85 | 7527.00 |
| 04 Thu Mar | 9.80 | 8.60 | 10.15 | 7.20 | 1943.00 |
| 03 Wed Mar | 6.75 | 10.00 | 10.15 | 6.25 | 2655.00 |
| 02 Tue Mar | 11.00 | 11.05 | 13.30 | 10.10 | 1825.00 |
| 01 Mon Mar | 11.75 | 15.20 | 15.45 | 11.25 | 2053.00 |
State Bank (SBIN) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 8.65 in-of-the-money, but PE of strike 375 is 8.65 out-the-money.
CE of strike 375 has 8.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 23.65 | 27.15 | 27.50 | 21.05 | 220.00 |
| 04 Thu Mar | 31.50 | 34.30 | 34.30 | 31.50 | 7.00 |
| 03 Wed Mar | 38.60 | 33.45 | 38.60 | 33.45 | 2.00 |
| 02 Tue Mar | 30.85 | 33.00 | 33.25 | 29.00 | 13.00 |
| 01 Mon Mar | 33.00 | 32.15 | 33.00 | 30.25 | 9.00 |
PE of strike 375 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 13.45 | 10.60 | 17.15 | 10.00 | 2674.00 |
| 04 Thu Mar | 8.15 | 6.90 | 8.50 | 5.95 | 452.00 |
| 03 Wed Mar | 5.55 | 8.15 | 8.30 | 5.15 | 485.00 |
| 02 Tue Mar | 9.15 | 8.95 | 11.30 | 8.45 | 465.00 |
| 01 Mon Mar | 9.90 | 11.05 | 12.50 | 9.60 | 722.00 |
State Bank (SBIN) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 13.65 in-of-the-money, but PE of strike 370 is 13.65 out-the-money.
CE of strike 370 has 13.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 26.25 | 30.45 | 30.95 | 23.75 | 273.00 |
| 04 Thu Mar | 36.00 | 39.00 | 39.50 | 35.50 | 18.00 |
| 03 Wed Mar | 43.00 | 37.20 | 44.15 | 37.00 | 21.00 |
| 02 Tue Mar | 34.25 | 35.80 | 36.05 | 32.00 | 36.00 |
| 01 Mon Mar | 35.55 | 35.00 | 36.65 | 33.10 | 41.00 |
PE of strike 370 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 11.60 | 8.90 | 14.95 | 8.55 | 4368.00 |
| 04 Thu Mar | 6.90 | 6.00 | 7.20 | 4.90 | 1514.00 |
| 03 Wed Mar | 4.60 | 7.25 | 7.25 | 4.30 | 1255.00 |
| 02 Tue Mar | 7.85 | 7.70 | 9.65 | 7.15 | 925.00 |
| 01 Mon Mar | 8.45 | 11.40 | 11.40 | 8.15 | 1334.00 |
State Bank (SBIN) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 18.65 in-of-the-money, but PE of strike 365 is 18.65 out-the-money.
CE of strike 365 has 18.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 26.80 | 31.50 | 33.35 | 26.80 | 22.00 |
| 04 Thu Mar | 44.20 | 44.20 | 44.20 | 44.20 | 1.00 |
| 03 Wed Mar | 48.00 | 40.95 | 48.00 | 40.95 | 3.00 |
| 02 Tue Mar | 40.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 40.10 | 39.55 | 40.10 | 39.55 | 2.00 |
PE of strike 365 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 9.80 | 6.50 | 12.85 | 6.50 | 1329.00 |
| 04 Thu Mar | 5.65 | 5.10 | 5.90 | 4.00 | 528.00 |
| 03 Wed Mar | 3.80 | 5.85 | 5.90 | 3.55 | 388.00 |
| 02 Tue Mar | 6.50 | 6.35 | 8.20 | 6.05 | 492.00 |
| 01 Mon Mar | 7.20 | 8.00 | 9.30 | 6.90 | 383.00 |
State Bank (SBIN) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 23.65 in-of-the-money, but PE of strike 360 is 23.65 out-the-money.
CE of strike 360 has 23.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 33.75 | 36.65 | 38.00 | 29.95 | 94.00 |
| 04 Thu Mar | 42.55 | 47.00 | 49.05 | 42.00 | 32.00 |
| 03 Wed Mar | 50.75 | 44.00 | 53.00 | 44.00 | 38.00 |
| 02 Tue Mar | 40.50 | 43.45 | 44.65 | 39.35 | 16.00 |
| 01 Mon Mar | 43.20 | 43.60 | 44.45 | 40.35 | 27.00 |
PE of strike 360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.35 | 5.90 | 11.10 | 5.90 | 6079.00 |
| 04 Thu Mar | 4.75 | 4.50 | 4.85 | 3.30 | 1345.00 |
| 03 Wed Mar | 3.15 | 4.65 | 5.10 | 2.90 | 1551.00 |
| 02 Tue Mar | 5.50 | 5.55 | 6.95 | 5.05 | 1301.00 |
| 01 Mon Mar | 6.00 | 6.60 | 7.90 | 5.80 | 1425.00 |
State Bank (SBIN) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 28.65 in-of-the-money, but PE of strike 355 is 28.65 out-the-money.
CE of strike 355 has 28.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 35.70 | 35.70 | 35.70 | 35.70 | 1.00 |
| 04 Thu Mar | 45.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 45.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 45.00 | 45.00 | 45.00 | 45.00 | 1.00 |
| 01 Mon Mar | 42.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 355 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.95 | 4.80 | 9.45 | 4.80 | 778.00 |
| 04 Thu Mar | 3.85 | 2.25 | 3.95 | 2.25 | 259.00 |
| 03 Wed Mar | 2.60 | 3.95 | 3.95 | 2.40 | 411.00 |
| 02 Tue Mar | 4.65 | 4.50 | 5.75 | 4.15 | 491.00 |
| 01 Mon Mar | 5.00 | 6.20 | 6.75 | 4.70 | 222.00 |
State Bank (SBIN) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 33.65 in-of-the-money, but PE of strike 350 is 33.65 out-the-money.
CE of strike 350 has 33.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 41.15 | 45.00 | 46.55 | 37.15 | 77.00 |
| 04 Thu Mar | 51.05 | 56.55 | 57.15 | 50.80 | 20.00 |
| 03 Wed Mar | 59.70 | 53.50 | 63.00 | 53.50 | 35.00 |
| 02 Tue Mar | 50.25 | 51.70 | 53.50 | 48.00 | 20.00 |
| 01 Mon Mar | 51.25 | 51.00 | 52.75 | 48.05 | 47.00 |
PE of strike 350 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.80 | 4.50 | 8.10 | 4.05 | 5384.00 |
| 04 Thu Mar | 3.20 | 3.25 | 3.35 | 2.30 | 1241.00 |
| 03 Wed Mar | 2.20 | 3.70 | 3.70 | 2.00 | 1638.00 |
| 02 Tue Mar | 3.90 | 3.70 | 4.90 | 3.50 | 1338.00 |
| 01 Mon Mar | 4.25 | 5.00 | 5.70 | 4.00 | 1498.00 |
State Bank (SBIN) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 38.65 in-of-the-money, but PE of strike 345 is 38.65 out-the-money.
CE of strike 345 has 38.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 44.55 | 44.55 | 44.55 | 44.55 | 1.00 |
| 04 Thu Mar | 54.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 54.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 54.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 54.00 | 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 |
| 05 Fri Mar | 4.90 | 3.45 | 6.85 | 3.45 | 1162.00 |
| 04 Thu Mar | 2.65 | 2.50 | 2.75 | 1.90 | 334.00 |
| 03 Wed Mar | 1.80 | 2.85 | 2.85 | 1.75 | 320.00 |
| 02 Tue Mar | 3.25 | 3.05 | 3.95 | 2.90 | 205.00 |
| 01 Mon Mar | 3.55 | 4.40 | 4.85 | 3.40 | 504.00 |
State Bank (SBIN) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 43.65 in-of-the-money, but PE of strike 340 is 43.65 out-the-money.
CE of strike 340 has 43.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 48.55 | 49.00 | 49.30 | 45.45 | 15.00 |
| 04 Thu Mar | 69.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 69.85 | 71.15 | 71.15 | 69.85 | 2.00 |
| 02 Tue Mar | 57.60 | 58.90 | 58.90 | 56.95 | 5.00 |
| 01 Mon Mar | 60.50 | 59.50 | 60.50 | 59.50 | 2.00 |
PE of strike 340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 4.15 | 2.40 | 5.80 | 2.40 | 2620.00 |
| 04 Thu Mar | 2.20 | 2.00 | 2.25 | 1.55 | 531.00 |
| 03 Wed Mar | 1.50 | 2.65 | 2.65 | 1.40 | 785.00 |
| 02 Tue Mar | 2.70 | 2.80 | 3.35 | 2.35 | 816.00 |
| 01 Mon Mar | 2.95 | 4.00 | 4.05 | 2.85 | 767.00 |
State Bank (SBIN) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 48.65 in-of-the-money, but PE of strike 335 is 48.65 out-the-money.
CE of strike 335 has 48.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 52.55 | 52.55 | 52.55 | 52.55 | 1.00 |
| 04 Thu Mar | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 66.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 3.40 | 2.30 | 4.80 | 2.30 | 641.00 |
| 04 Thu Mar | 1.70 | 1.40 | 1.85 | 1.25 | 200.00 |
| 03 Wed Mar | 1.25 | 1.75 | 1.75 | 1.15 | 87.00 |
| 02 Tue Mar | 2.15 | 2.15 | 2.75 | 1.40 | 151.00 |
| 01 Mon Mar | 2.45 | 3.00 | 3.30 | 2.30 | 192.00 |
State Bank (SBIN) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 53.65 in-of-the-money, but PE of strike 330 is 53.65 out-the-money.
CE of strike 330 has 53.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 58.35 | 61.40 | 64.15 | 55.50 | 14.00 |
| 04 Thu Mar | 69.35 | 70.25 | 70.30 | 69.00 | 7.00 |
| 03 Wed Mar | 79.15 | 79.15 | 79.15 | 79.15 | 1.00 |
| 02 Tue Mar | 65.90 | 65.90 | 65.90 | 65.90 | 1.00 |
| 01 Mon Mar | 68.90 | 67.15 | 68.90 | 67.15 | 2.00 |
PE of strike 330 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.80 | 1.80 | 4.10 | 1.80 | 2198.00 |
| 04 Thu Mar | 1.35 | 1.20 | 1.45 | 1.00 | 544.00 |
| 03 Wed Mar | 0.95 | 1.70 | 1.70 | 0.90 | 760.00 |
| 02 Tue Mar | 1.75 | 1.85 | 2.30 | 1.55 | 432.00 |
| 01 Mon Mar | 2.05 | 2.65 | 2.75 | 1.85 | 696.00 |
State Bank (SBIN) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 58.65 in-of-the-money, but PE of strike 325 is 58.65 out-the-money.
CE of strike 325 has 58.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 72.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 72.00 | 70.10 | 72.00 | 69.95 | 3.00 |
| 01 Mon Mar | 74.80 | 74.80 | 74.80 | 74.80 | 1.00 |
PE of strike 325 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.45 | 1.40 | 3.40 | 1.40 | 458.00 |
| 04 Thu Mar | 1.05 | 1.00 | 1.25 | 0.85 | 73.00 |
| 03 Wed Mar | 0.75 | 1.15 | 1.15 | 0.75 | 193.00 |
| 02 Tue Mar | 1.45 | 1.55 | 1.80 | 1.30 | 113.00 |
| 01 Mon Mar | 1.70 | 2.00 | 2.30 | 1.55 | 249.00 |
State Bank (SBIN) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 63.65 in-of-the-money, but PE of strike 320 is 63.65 out-the-money.
CE of strike 320 has 63.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 62.30 | 70.35 | 72.25 | 62.30 | 15.00 |
| 04 Thu Mar | 78.95 | 83.90 | 83.90 | 78.95 | 2.00 |
| 03 Wed Mar | 88.95 | 81.55 | 88.95 | 81.55 | 2.00 |
| 02 Tue Mar | 80.10 | 80.10 | 80.10 | 80.10 | 1.00 |
| 01 Mon Mar | 78.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.95 | 1.05 | 2.85 | 1.05 | 1466.00 |
| 04 Thu Mar | 0.90 | 0.70 | 0.95 | 0.65 | 321.00 |
| 03 Wed Mar | 0.65 | 1.10 | 1.10 | 0.65 | 571.00 |
| 02 Tue Mar | 1.15 | 1.20 | 1.50 | 1.05 | 451.00 |
| 01 Mon Mar | 1.35 | 1.90 | 1.90 | 1.25 | 630.00 |
State Bank (SBIN) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 68.65 in-of-the-money, but PE of strike 315 is 68.65 out-the-money.
CE of strike 315 has 68.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 88.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 88.55 | 88.55 | 88.55 | 88.55 | 1.00 |
| 03 Wed Mar | 80.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 80.30 | 80.30 | 80.30 | 80.30 | 1.00 |
| 01 Mon Mar | 96.50 | 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 |
| 05 Fri Mar | 1.70 | 1.20 | 2.40 | 1.15 | 359.00 |
| 04 Thu Mar | 0.85 | 0.65 | 0.85 | 0.65 | 16.00 |
| 03 Wed Mar | 0.65 | 0.80 | 0.80 | 0.60 | 39.00 |
| 02 Tue Mar | 1.00 | 1.05 | 1.30 | 0.90 | 62.00 |
| 01 Mon Mar | 1.15 | 1.50 | 1.50 | 1.15 | 29.00 |
State Bank (SBIN) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 73.65 in-of-the-money, but PE of strike 310 is 73.65 out-the-money.
CE of strike 310 has 73.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 76.15 | 80.30 | 80.30 | 74.70 | 4.00 |
| 04 Thu Mar | 101.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 101.35 | 101.35 | 101.35 | 101.35 | 1.00 |
| 02 Tue Mar | 85.15 | 89.65 | 89.65 | 85.15 | 2.00 |
| 01 Mon Mar | 88.70 | 88.70 | 88.70 | 88.70 | 1.00 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.40 | 0.95 | 2.05 | 0.95 | 590.00 |
| 04 Thu Mar | 0.75 | 0.55 | 0.80 | 0.55 | 90.00 |
| 03 Wed Mar | 0.60 | 0.75 | 0.75 | 0.50 | 139.00 |
| 02 Tue Mar | 0.90 | 0.85 | 1.05 | 0.75 | 139.00 |
| 01 Mon Mar | 0.95 | 1.45 | 1.45 | 0.90 | 202.00 |
State Bank (SBIN) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 78.65 in-of-the-money, but PE of strike 305 is 78.65 out-the-money.
CE of strike 305 has 78.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 16.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 1.20 | 0.80 | 1.70 | 0.80 | 89.00 |
| 04 Thu Mar | 0.65 | 0.60 | 0.65 | 0.60 | 6.00 |
| 03 Wed Mar | 0.50 | 0.60 | 0.60 | 0.50 | 7.00 |
| 02 Tue Mar | 0.75 | 0.70 | 0.80 | 0.70 | 19.00 |
| 01 Mon Mar | 0.80 | 1.10 | 1.10 | 0.75 | 42.00 |
State Bank (SBIN) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 83.65 in-of-the-money, but PE of strike 300 is 83.65 out-the-money.
CE of strike 300 has 83.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 85.70 | 95.00 | 95.00 | 83.65 | 66.00 |
| 04 Thu Mar | 98.65 | 105.00 | 105.00 | 98.65 | 2.00 |
| 03 Wed Mar | 109.10 | 100.70 | 110.80 | 100.70 | 12.00 |
| 02 Tue Mar | 96.80 | 99.05 | 100.00 | 93.40 | 15.00 |
| 01 Mon Mar | 97.95 | 93.55 | 98.75 | 92.90 | 11.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.05 | 0.65 | 1.50 | 0.65 | 1343.00 |
| 04 Thu Mar | 0.65 | 0.55 | 0.65 | 0.50 | 308.00 |
| 03 Wed Mar | 0.55 | 0.55 | 0.60 | 0.40 | 525.00 |
| 02 Tue Mar | 0.65 | 0.75 | 0.75 | 0.60 | 292.00 |
| 01 Mon Mar | 0.75 | 0.90 | 0.95 | 0.70 | 550.00 |
State Bank (SBIN) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 88.65 in-of-the-money, but PE of strike 295 is 88.65 out-the-money.
CE of strike 295 has 88.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 37.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 93.65 in-of-the-money, but PE of strike 290 is 93.65 out-the-money.
CE of strike 290 has 93.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 97.90 | 97.95 | 97.95 | 97.90 | 2.00 |
| 04 Thu Mar | 108.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 108.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 108.85 | 108.85 | 108.85 | 108.85 | 1.00 |
| 01 Mon Mar | 116.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.80 | 0.55 | 1.05 | 0.55 | 123.00 |
| 04 Thu Mar | 0.45 | 0.50 | 2.35 | 0.45 | 27.00 |
| 03 Wed Mar | 0.45 | 0.35 | 0.50 | 0.35 | 45.00 |
| 02 Tue Mar | 0.50 | 0.50 | 0.55 | 0.45 | 31.00 |
| 01 Mon Mar | 0.55 | 0.65 | 0.65 | 0.55 | 35.00 |
State Bank (SBIN) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 98.65 in-of-the-money, but PE of strike 285 is 98.65 out-the-money.
CE of strike 285 has 98.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 25.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 31.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 103.65 in-of-the-money, but PE of strike 280 is 103.65 out-the-money.
CE of strike 280 has 103.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 104.80 | 108.95 | 108.95 | 104.50 | 10.00 |
| 04 Thu Mar | 119.85 | 119.85 | 119.85 | 119.85 | 1.00 |
| 03 Wed Mar | 128.90 | 118.80 | 128.90 | 118.80 | 5.00 |
| 02 Tue Mar | 117.85 | 117.85 | 117.85 | 117.85 | 1.00 |
| 01 Mon Mar | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.65 | 0.40 | 0.85 | 0.40 | 108.00 |
| 04 Thu Mar | 0.40 | 0.40 | 0.40 | 0.35 | 23.00 |
| 03 Wed Mar | 0.35 | 0.45 | 0.45 | 0.30 | 24.00 |
| 02 Tue Mar | 0.45 | 0.50 | 0.50 | 0.40 | 31.00 |
| 01 Mon Mar | 0.50 | 0.75 | 0.75 | 0.45 | 28.00 |
State Bank (SBIN) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 108.65 in-of-the-money, but PE of strike 275 is 108.65 out-the-money.
CE of strike 275 has 108.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 28.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 113.65 in-of-the-money, but PE of strike 270 is 113.65 out-the-money.
CE of strike 270 has 113.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 40.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.50 | 0.30 | 0.55 | 0.30 | 31.00 |
| 04 Thu Mar | 0.30 | 0.25 | 0.30 | 0.25 | 6.00 |
| 03 Wed Mar | 0.25 | 0.30 | 0.30 | 0.25 | 7.00 |
| 02 Tue Mar | 0.35 | 0.40 | 0.40 | 0.35 | 7.00 |
| 01 Mon Mar | 0.40 | 0.80 | 0.80 | 0.40 | 11.00 |
State Bank (SBIN) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 118.65 in-of-the-money, but PE of strike 265 is 118.65 out-the-money.
CE of strike 265 has 118.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 33.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 20.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 123.65 in-of-the-money, but PE of strike 260 is 123.65 out-the-money.
CE of strike 260 has 123.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 143.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 143.00 | 143.30 | 143.30 | 143.00 | 2.00 |
| 03 Wed Mar | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 144.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.35 | 0.35 | 0.40 | 0.35 | 12.00 |
| 04 Thu Mar | 0.25 | 0.25 | 0.25 | 0.20 | 6.00 |
| 03 Wed Mar | 0.20 | 0.25 | 0.25 | 0.20 | 7.00 |
| 02 Tue Mar | 0.30 | 0.30 | 0.30 | 0.30 | 2.00 |
| 01 Mon Mar | 0.30 | 0.35 | 0.35 | 0.25 | 8.00 |
State Bank (SBIN) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 128.65 in-of-the-money, but PE of strike 255 is 128.65 out-the-money.
CE of strike 255 has 128.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 125.95 | 125.95 | 125.95 | 125.95 | 1.00 |
| 04 Thu Mar | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 89.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.55 | 0.55 | 0.55 | 0.55 | 1.00 |
| 04 Thu Mar | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 16.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 133.65 in-of-the-money, but PE of strike 250 is 133.65 out-the-money.
CE of strike 250 has 133.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 160.00 | 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 |
| 05 Fri Mar | 0.35 | 0.25 | 0.40 | 0.25 | 37.00 |
| 04 Thu Mar | 0.25 | 0.25 | 0.30 | 0.25 | 28.00 |
| 03 Wed Mar | 0.25 | 0.25 | 0.25 | 0.25 | 10.00 |
| 02 Tue Mar | 0.30 | 0.30 | 0.30 | 0.25 | 8.00 |
| 01 Mon Mar | 0.30 | 0.35 | 0.40 | 0.30 | 28.00 |
State Bank (SBIN) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 138.65 in-of-the-money, but PE of strike 245 is 138.65 out-the-money.
CE of strike 245 has 138.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 44.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 143.65 in-of-the-money, but PE of strike 240 is 143.65 out-the-money.
CE of strike 240 has 143.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 157.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 157.00 | 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 |
| 05 Fri Mar | 0.25 | 0.25 | 0.30 | 0.20 | 31.00 |
| 04 Thu Mar | 0.20 | 0.25 | 0.30 | 0.20 | 30.00 |
| 03 Wed Mar | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.25 | 0.30 | 0.30 | 0.25 | 8.00 |
| 01 Mon Mar | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
State Bank (SBIN) 235 strike 235 CE charts 235 PE charts
Call of strike 235 is 148.65 in-of-the-money, but PE of strike 235 is 148.65 out-the-money.
CE of strike 235 has 148.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 51.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 153.65 in-of-the-money, but PE of strike 230 is 153.65 out-the-money.
CE of strike 230 has 153.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 54.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 158.65 in-of-the-money, but PE of strike 225 is 158.65 out-the-money.
CE of strike 225 has 158.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 58.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.30 | 0.55 | 0.55 | 0.30 | 4.00 |
| 04 Thu Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 163.65 in-of-the-money, but PE of strike 220 is 163.65 out-the-money.
CE of strike 220 has 163.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 165.00 | 165.00 | 165.00 | 165.00 | 1.00 |
| 04 Thu Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 110.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.45 | 0.45 | 0.45 | 0.45 | 1.00 |
| 04 Thu Mar | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 168.65 in-of-the-money, but PE of strike 215 is 168.65 out-the-money.
CE of strike 215 has 168.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 66.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 4.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 173.65 in-of-the-money, but PE of strike 210 is 173.65 out-the-money.
CE of strike 210 has 173.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 70.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 178.65 in-of-the-money, but PE of strike 205 is 178.65 out-the-money.
CE of strike 205 has 178.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 74.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 3.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 183.65 in-of-the-money, but PE of strike 200 is 183.65 out-the-money.
CE of strike 200 has 183.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 211.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 211.00 | 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 |
| 05 Fri Mar | 0.25 | 0.15 | 0.25 | 0.15 | 11.00 |
| 04 Thu Mar | 0.10 | 0.15 | 0.15 | 0.10 | 17.00 |
| 03 Wed Mar | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 02 Tue Mar | 0.20 | 0.20 | 0.20 | 0.20 | 4.00 |
| 01 Mon Mar | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
State Bank (SBIN) 195 strike 195 CE charts 195 PE charts
Call of strike 195 is 188.65 in-of-the-money, but PE of strike 195 is 188.65 out-the-money.
CE of strike 195 has 188.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 83.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 193.65 in-of-the-money, but PE of strike 190 is 193.65 out-the-money.
CE of strike 190 has 193.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 88.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.10 | 0.10 | 0.10 | 0.10 | 3.00 |
| 03 Wed Mar | 0.15 | 0.15 | 0.15 | 0.15 | 2.00 |
| 02 Tue Mar | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
State Bank (SBIN) 185 strike 185 CE charts 185 PE charts
Call of strike 185 is 198.65 in-of-the-money, but PE of strike 185 is 198.65 out-the-money.
CE of strike 185 has 198.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 92.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
State Bank (SBIN) 180 strike 180 CE charts 180 PE charts
Call of strike 180 is 203.65 in-of-the-money, but PE of strike 180 is 203.65 out-the-money.
CE of strike 180 has 203.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 97.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 208.65 in-of-the-money, but PE of strike 175 is 208.65 out-the-money.
CE of strike 175 has 208.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 102.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 213.65 in-of-the-money, but PE of strike 170 is 213.65 out-the-money.
CE of strike 170 has 213.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 106.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.40 | 0.40 | 0.40 | 0.40 | 1.00 |
| 04 Thu Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 218.65 in-of-the-money, but PE of strike 165 is 218.65 out-the-money.
CE of strike 165 has 218.65 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 111.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 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 |
| 05 Fri Mar | 0.15 | 0.10 | 0.15 | 0.10 | 4.00 |
| 04 Thu Mar | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 |
| 03 Wed Mar | 0.15 | 0.15 | 0.15 | 0.10 | 4.00 |
| 02 Tue Mar | 0.15 | 0.15 | 0.15 | 0.15 | 4.00 |
| 01 Mon Mar | 0.15 | 0.15 | 0.15 | 0.15 | 2.00 |