Profit

BSE Code: | NSE Symbol: | ISIN: | Sector:

BSE
420.40
Change Change %
0.85 0.20%

Updated:22 Jun, 2021, 14:56 PM IST

NSE
419.75
Change Change %
0.00 0.00%

Updated:22 Jun, 2021, 14:49 PM IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of SBIN 24Jun Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 0.00 0.00 0 0.00 0 230.00 9,000 0.05 4,500 0.05 0.05 -50.00%
0.00% 0.00 0.00 0 0.00 0 240.00 7,500 0.05 1,500 0.10 0.10 -87.50%
0.00% 159.00 149.90 57,000 169.75 1,500 250.00 3,000 0.05 3,000 0.05 0.05 0.00%
0.00% 0.00 0.00 0 0.00 0 260.00 0 0.00 1,500 0.05 0.05 0.00%
0.00% 148.00 132.55 57,000 170.40 57,000 270.00 0 0.00 3,000 0.05 0.05 -83.33%
0.00% 120.00 124.25 57,000 158.90 57,000 280.00 0 0.00 7,500 0.05 0.05 0.00%
0.00% 0.00 0.00 0 0.00 0 290.00 1,500 0.05 9,000 0.05 0.05 0.00%
0.00% 0.00 0.00 0 0.00 0 295.00 0 0.00 9,000 0.60 0.60 0.00%
13.00% 124.30 108.15 57,000 138.90 57,000 300.00 0 0.00 82,500 0.05 0.05 0.00%
0.00% 97.00 97.45 57,000 128.25 57,000 310.00 15,000 0.05 6,000 0.10 0.10 0.00%
0.00% 98.00 88.60 57,000 116.70 57,000 320.00 16,500 0.05 6,000 0.05 0.05 -50.00%
0.00% 83.00 84.35 57,000 112.20 57,000 325.00 0 0.00 9,000 0.05 0.05 0.00%
17.89% 91.25 88.85 4,500 89.50 1,500 330.00 0 0.00 31,500 0.05 0.05 0.00%
2.17% 82.25 72.45 4,500 79.15 1,500 340.00 0 0.00 6,000 0.05 0.05 -50.00%
0.00% 60.90 69.20 57,000 84.75 57,000 345.00 37,500 0.05 30,000 0.10 0.10 0.00%
-1.43% 68.80 68.80 1,500 69.35 1,500 350.00 4,18,500 0.05 2,28,000 0.05 0.05 -50.00%
0.00% 78.85 58.30 1,500 70.85 9,000 355.00 0 0.00 3,000 0.05 0.05 -50.00%
18.99% 63.90 58.55 1,500 59.55 1,500 360.00 0 0.00 16,500 0.05 0.05 -66.67%
0.00% 44.50 53.15 1,500 60.95 57,000 365.00 15,000 0.05 94,500 0.05 0.05 -66.67%
4.52% 52.00 48.05 7,500 50.50 1,500 370.00 18,000 0.05 1,62,000 0.05 0.05 -66.67%
31.46% 43.25 43.65 1,500 44.55 1,500 375.00 1,63,500 0.05 48,000 0.10 0.10 -50.00%
0.90% 39.35 38.95 1,500 39.50 1,500 380.00 72,000 0.10 82,500 0.15 0.15 -40.00%
44.66% 37.90 33.80 3,000 34.75 3,000 385.00 49,500 0.10 25,500 0.15 0.15 -62.50%
-3.18% 28.90 29.00 3,000 29.50 3,000 390.00 6,000 0.15 19,500 0.15 0.15 -72.73%
-2.79% 24.35 24.00 16,500 24.60 3,000 395.00 28,500 0.25 19,500 0.25 0.25 -66.67%
-7.45% 19.25 19.35 6,000 19.75 1,500 400.00 79,500 0.45 58,500 0.50 0.50 -54.55%
3.24% 17.50 14.80 1,500 15.15 3,000 405.00 12,000 0.75 13,500 0.75 0.75 -53.13%
-16.00% 10.50 10.25 1,500 10.50 1,500 410.00 15,000 1.30 19,500 1.35 1.35 -41.30%
-23.03% 6.85 6.65 4,500 6.75 1,500 415.00 12,000 2.50 12,000 2.55 2.55 -30.14%
-31.97% 4.15 4.10 13,500 4.20 12,000 420.00 7,500 4.90 3,000 4.90 4.90 -15.52%
-33.73% 2.75 2.65 7,500 2.75 6,000 425.00 1,500 8.35 1,500 8.40 8.40 -5.08%
-38.60% 1.75 1.70 16,500 1.75 16,500 430.00 1,500 12.35 6,000 12.40 12.40 -2.36%
-43.90% 1.15 1.15 12,000 1.20 16,500 435.00 3,000 16.85 1,500 16.45 16.45 -0.60%
-46.88% 0.85 0.85 4,500 0.90 99,000 440.00 3,000 21.50 6,000 21.80 21.80 0.93%
-52.00% 0.60 0.60 21,000 0.65 33,000 445.00 1,500 26.00 1,500 24.80 24.80 -4.98%
-52.63% 0.45 0.45 2,76,000 0.50 3,64,500 450.00 1,500 31.05 1,500 31.35 31.35 2.12%
-57.14% 0.30 0.30 6,000 0.35 31,500 455.00 12,000 35.50 18,000 31.85 31.85 -34.73%
-60.00% 0.20 0.20 5,97,000 0.25 1,02,000 460.00 1,500 40.30 1,500 38.20 38.20 -15.11%
-75.00% 0.10 0.10 1,99,500 0.20 15,000 465.00 9,000 43.80 3,000 60.75 60.75 0.00%
-71.43% 0.10 0.10 3,85,500 0.15 1,87,500 470.00 9,000 45.20 9,000 57.00 57.00 0.00%
-66.67% 0.10 0.10 9,000 0.15 13,500 475.00 57,000 43.65 57,000 56.00 56.00 0.00%
-66.67% 0.10 0.10 1,59,000 0.15 1,81,500 480.00 57,000 48.60 4,500 71.00 71.00 0.00%
-50.00% 0.15 0.10 33,000 0.15 18,000 485.00 0 0.00 0 0.00 0.00 0.00%
-60.00% 0.10 0.05 3,70,500 0.10 1,60,500 490.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.10 0.05 75,000 0.10 15,000 495.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.10 0.10 70,500 0.15 10,21,500 500.00 4,500 79.60 4,500 80.50 80.50 1.71%
-50.00% 0.05 0.05 28,500 0.10 6,000 505.00 0 0.00 0 0.00 0.00 0.00%
-75.00% 0.05 0.05 1,39,500 0.10 1,84,500 510.00 0 0.00 0 0.00 0.00 0.00%
-33.33% 0.10 0.05 1,20,000 0.10 4,500 515.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.05 0.05 30,000 0.10 43,500 520.00 0 0.00 0 0.00 0.00 0.00%
Top
Listen to the latest songs, only on JioSaavn.com