Profit

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

BSE
192.60
Change Change %
-3.05 -1.56%

Updated:13 Jul, 2020, 16:01 PM IST

NSE
192.70
Change Change %
-2.90 -1.48%

Updated:13 Jul, 2020, 16:03 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 30Jul 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 0 100.00 5,01,000 0.05 1,47,000 0.15 0.15 50.00%
0.00% 0.00 0.00 0 0.00 0 110.00 21,000 0.10 30,000 0.10 0.10 0.00%
0.00% 0.00 0.00 0 0.00 0 120.00 45,000 0.10 9,000 0.10 0.10 0.00%
0.00% 0.00 0.00 0 0.00 0 125.00 60,000 0.05 3,000 0.25 0.25 0.00%
0.00% 0.00 0.00 0 0.00 0 130.00 33,000 0.15 27,000 0.15 0.15 0.00%
0.00% 0.00 0.00 0 0.00 0 132.50 12,000 0.05 6,000 0.50 0.50 0.00%
0.00% 0.00 0.00 0 0.00 0 135.00 3,000 0.15 3,000 0.20 0.20 0.00%
0.00% 61.50 51.45 30,000 54.20 30,000 140.00 84,000 0.20 66,000 0.20 0.20 -20.00%
0.00% 38.05 46.60 24,000 49.00 18,000 145.00 36,000 0.25 18,000 0.30 0.30 0.00%
0.00% 0.00 0.00 0 0.00 0 147.50 42,000 0.15 36,000 1.75 1.75 0.00%
-10.36% 43.25 42.50 33,000 44.00 33,000 150.00 4,65,000 0.30 12,000 0.35 0.35 -22.22%
0.00% 0.00 0.00 0 0.00 0 152.50 3,000 0.40 42,000 0.80 0.80 0.00%
0.00% 32.05 36.65 30,000 39.30 24,000 155.00 36,000 0.45 15,000 0.50 0.50 0.00%
0.00% 40.60 34.35 30,000 36.80 24,000 157.50 30,000 0.25 42,000 0.65 0.65 0.00%
-8.01% 33.90 33.75 3,000 34.20 18,000 160.00 18,000 0.75 45,000 0.75 0.75 0.00%
0.00% 0.00 0.00 0 0.00 0 162.50 3,000 0.85 3,000 0.85 0.85 -5.56%
-20.38% 29.30 28.60 12,000 29.40 6,000 165.00 9,000 1.00 3,000 1.00 1.00 -9.09%
0.00% 28.25 26.40 36,000 27.55 18,000 167.50 12,000 1.30 21,000 1.40 1.40 3.70%
-9.36% 24.70 24.70 3,000 25.00 3,000 170.00 12,000 1.75 18,000 1.80 1.80 5.88%
-1.82% 27.00 22.10 30,000 25.50 15,000 172.50 3,000 2.15 3,000 2.25 2.25 7.14%
-11.73% 20.70 20.35 30,000 21.00 6,000 175.00 12,000 2.70 9,000 2.70 2.70 5.88%
-6.37% 19.85 18.70 3,000 19.45 6,000 177.50 9,000 3.20 6,000 3.55 3.55 16.39%
-12.05% 17.15 17.00 3,000 17.20 6,000 180.00 6,000 3.90 54,000 4.00 4.00 11.11%
-12.96% 15.45 15.05 3,000 15.70 3,000 182.50 3,000 4.60 6,000 4.70 4.70 6.82%
-15.45% 13.95 13.55 3,000 13.90 3,000 185.00 3,000 5.55 9,000 5.65 5.65 9.71%
-12.50% 12.60 12.20 3,000 12.55 3,000 187.50 3,000 6.65 3,000 6.70 6.70 9.84%
-15.33% 11.05 11.10 9,000 11.20 9,000 190.00 6,000 7.85 3,000 7.90 7.90 11.27%
-14.16% 10.00 9.90 3,000 10.00 6,000 192.50 3,000 9.15 3,000 9.30 9.30 12.05%
-15.64% 8.90 8.85 6,000 8.90 12,000 195.00 3,000 10.60 3,000 10.65 10.65 11.52%
-15.87% 7.95 7.90 6,000 7.95 6,000 197.50 6,000 11.95 3,000 12.10 12.10 10.50%
-15.88% 7.15 7.10 9,000 7.15 39,000 200.00 3,000 13.85 6,000 13.90 13.90 11.65%
-17.22% 6.25 6.25 6,000 6.35 3,000 202.50 3,000 15.45 3,000 15.50 15.50 10.32%
-15.04% 5.65 5.60 12,000 5.65 3,000 205.00 3,000 17.35 3,000 17.40 17.40 10.13%
-15.13% 5.05 4.90 3,000 5.15 3,000 207.50 3,000 19.10 6,000 19.10 19.10 9.77%
-15.24% 4.45 4.45 12,000 4.50 51,000 210.00 6,000 21.05 18,000 21.40 21.40 11.17%
-14.89% 4.00 3.85 3,000 4.15 3,000 212.50 0 0.00 0 0.00 0.00 0.00%
-18.29% 3.35 3.40 3,000 3.45 9,000 215.00 12,000 24.85 3,000 25.05 25.05 9.15%
-16.67% 3.00 2.65 3,000 3.05 3,000 217.50 0 0.00 0 0.00 0.00 0.00%
-17.19% 2.65 2.60 51,000 2.70 6,000 220.00 36,000 28.70 12,000 29.40 29.40 8.69%
-14.04% 2.45 2.00 3,000 2.50 6,000 222.50 0 0.00 0 0.00 0.00 0.00%
-20.41% 1.95 1.95 6,000 2.05 3,000 225.00 39,000 32.80 39,000 37.00 37.00 0.00%
-15.79% 1.60 1.55 33,000 1.60 9,000 230.00 45,000 37.20 3,000 37.90 37.90 8.75%
-42.00% 1.45 0.70 24,000 1.50 3,000 232.50 18,000 39.65 33,000 44.55 44.55 0.00%
-16.67% 1.25 1.20 12,000 1.30 6,000 235.00 0 0.00 0 0.00 0.00 0.00%
0.00% 2.50 0.95 3,000 1.25 3,000 237.50 18,000 44.20 18,000 38.25 38.25 0.00%
-13.04% 1.00 0.90 2,25,000 1.00 1,53,000 240.00 3,000 47.35 18,000 39.50 39.50 0.00%
-15.79% 0.80 0.80 3,000 0.90 3,000 245.00 12,000 51.90 24,000 43.75 43.75 0.00%
-14.29% 0.60 0.55 5,85,000 0.60 6,000 250.00 21,000 56.65 21,000 56.70 56.70 5.98%
0.00% 0.40 0.35 1,89,000 0.40 57,000 260.00 30,000 66.25 36,000 62.30 62.30 0.00%
-14.29% 0.30 0.25 1,56,000 0.30 1,83,000 270.00 36,000 75.75 36,000 72.50 72.50 0.00%
-16.67% 0.25 0.20 4,89,000 0.25 1,05,000 280.00 36,000 85.60 36,000 92.50 92.50 0.00%
-40.00% 0.15 0.15 6,03,000 0.20 4,62,000 290.00 36,000 95.45 39,000 93.70 93.70 0.00%
Top
Listen to the latest songs, only on JioSaavn.com