State Bank Of India

NSE Symbol: SBIN | BSE Code: 500112 | ISIN: INE062A01020 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

182.20

Change	Change %
5.85	3.32%
Updated:25 Sep, 2020, 15:59 PM IST

BSE

182.20

Change	Change %
5.75	3.26%
Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE165.00	20.00	4.85	32.01%	162.20
Previous Close 15.15 Open 17.35 High 20.15 Low 17.35 Vol 9,000 Open Interest (OI) 12,000 Change in OI 3,000 Bid Price 15.25 Offer Price 20.35 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE170.00	16.35	2.60	18.91%	165.85
Previous Close 13.75 Open 14.45 High 17.20 Low 13.50 Vol 6,09,000 Open Interest (OI) 3,63,000 Change in OI 24,000 Bid Price 16.35 Offer Price 16.55 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE175.00	12.95	2.00	18.26%	169.25
Previous Close 10.95 Open 11.60 High 13.95 Low 10.50 Vol 12,39,000 Open Interest (OI) 3,18,000 Change in OI -36,000 Bid Price 12.95 Offer Price 13.25 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE160.00	24.65	3.75	17.94%	157.55
Previous Close 20.90 Open 21.40 High 25.30 Low 20.60 Vol 1,86,000 Open Interest (OI) 3,18,000 Change in OI 21,000 Bid Price 24.15 Offer Price 24.95 Bid Quantity 9,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE150.00	34.00	5.15	17.85%	148.20
Previous Close 28.85 Open 29.10 High 34.00 Low 29.00 Vol 66,000 Open Interest (OI) 1,29,000 Change in OI 36,000 Bid Price 33.10 Offer Price 33.65 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE180.00	10.25	1.55	17.82%	171.95
Previous Close 8.70 Open 9.30 High 10.95 Low 8.15 Vol 1,26,00,000 Open Interest (OI) 38,67,000 Change in OI 3,96,000 Bid Price 10.25 Offer Price 10.30 Bid Quantity 12,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE185.00	7.85	1.05	15.44%	174.35
Previous Close 6.80 Open 7.55 High 8.45 Low 6.30 Vol 59,16,000 Open Interest (OI) 24,45,000 Change in OI 75,000 Bid Price 7.85 Offer Price 7.90 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE190.00	6.00	0.65	12.15%	176.20
Previous Close 5.35 Open 6.45 High 6.45 Low 4.80 Vol 1,24,08,000 Open Interest (OI) 64,38,000 Change in OI 7,56,000 Bid Price 5.95 Offer Price 6.05 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE195.00	4.45	0.25	5.95%	177.75
Previous Close 4.20 Open 4.50 High 4.90 Low 3.70 Vol 42,09,000 Open Interest (OI) 28,56,000 Change in OI 6,66,000 Bid Price 4.45 Offer Price 4.55 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE200.00	3.45	0.15	4.55%	178.75
Previous Close 3.30 Open 6.35 High 6.35 Low 2.90 Vol 1,35,30,000 Open Interest (OI) 1,13,67,000 Change in OI 12,54,000 Bid Price 3.40 Offer Price 3.50 Bid Quantity 9,000 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE260.00	67.00	0.00	0.00%	115.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 33,000 Change in OI 0 Bid Price 69.50 Offer Price 89.60 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE245.00	53.00	0.00	0.00%	129.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 56.70 Offer Price 78.85 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE250.00	69.20	-0.80	-1.14%	113.00
Previous Close 70.00 Open 72.50 High 72.50 Low 69.00 Vol 18,000 Open Interest (OI) 63,000 Change in OI -9,000 Bid Price 63.20 Offer Price 71.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE205.00	2.60	-0.05	-1.89%	179.60
Previous Close 2.65 Open 2.85 High 2.85 Low 2.25 Vol 32,13,000 Open Interest (OI) 19,41,000 Change in OI 2,04,000 Bid Price 2.60 Offer Price 2.65 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE225.00	47.45	-1.30	-2.67%	134.75
Previous Close 48.75 Open 47.45 High 47.45 Low 47.45 Vol 3,000 Open Interest (OI) 1,44,000 Change in OI 0 Bid Price 34.85 Offer Price 47.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE210.00	2.05	-0.10	-4.65%	180.15
Previous Close 2.15 Open 2.50 High 2.50 Low 1.75 Vol 85,92,000 Open Interest (OI) 49,47,000 Change in OI 7,11,000 Bid Price 2.00 Offer Price 2.05 Bid Quantity 21,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE240.00	60.45	-3.40	-5.32%	121.75
Previous Close 63.85 Open 62.10 High 63.35 Low 60.45 Vol 9,000 Open Interest (OI) 1,17,000 Change in OI -3,000 Bid Price 55.10 Offer Price 58.30 Bid Quantity 30,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE230.00	49.50	-4.30	-7.99%	132.70
Previous Close 53.80 Open 52.60 High 53.20 Low 49.30 Vol 48,000 Open Interest (OI) 13,35,000 Change in OI -12,000 Bid Price 44.20 Offer Price 51.35 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE235.00	53.00	-4.80	-8.30%	129.20
Previous Close 57.80 Open 55.45 High 56.15 Low 53.00 Vol 9,000 Open Interest (OI) 4,59,000 Change in OI -3,000 Bid Price 46.45 Offer Price 55.60 Bid Quantity 69,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE215.00	1.60	-0.15	-8.57%	180.60
Previous Close 1.75 Open 1.95 High 1.95 Low 1.40 Vol 13,71,000 Open Interest (OI) 12,78,000 Change in OI 2,13,000 Bid Price 1.55 Offer Price 1.65 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE220.00	40.10	-4.25	-9.58%	142.10
Previous Close 44.35 Open 43.65 High 43.65 Low 38.80 Vol 63,000 Open Interest (OI) 3,18,000 Change in OI -3,000 Bid Price 37.35 Offer Price 41.35 Bid Quantity 39,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE260.00	0.45	-0.05	-10.00%	181.75
Previous Close 0.50 Open 0.50 High 0.50 Low 0.40 Vol 2,04,000 Open Interest (OI) 8,73,000 Change in OI 60,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE220.00	1.30	-0.15	-10.34%	180.90
Previous Close 1.45 Open 1.50 High 1.60 Low 1.15 Vol 55,98,000 Open Interest (OI) 53,73,000 Change in OI 1,98,000 Bid Price 1.25 Offer Price 1.35 Bid Quantity 9,000 Offer Quantity 1,08,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE235.00	0.75	-0.10	-11.76%	181.45
Previous Close 0.85 Open 0.85 High 0.85 Low 0.60 Vol 2,22,000 Open Interest (OI) 6,54,000 Change in OI 9,000 Bid Price 0.65 Offer Price 0.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE205.00	25.60	-3.85	-13.07%	156.60
Previous Close 29.45 Open 28.85 High 29.95 Low 25.60 Vol 81,000 Open Interest (OI) 4,77,000 Change in OI -24,000 Bid Price 24.20 Offer Price 25.15 Bid Quantity 15,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE215.00	33.50	-5.10	-13.21%	148.70
Previous Close 38.60 Open 37.75 High 38.80 Low 33.50 Vol 36,000 Open Interest (OI) 2,40,000 Change in OI -3,000 Bid Price 33.35 Offer Price 37.75 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE210.00	29.40	-5.35	-15.40%	152.80
Previous Close 34.75 Open 34.15 High 34.50 Low 28.65 Vol 2,34,000 Open Interest (OI) 9,09,000 Change in OI -9,000 Bid Price 29.10 Offer Price 29.90 Bid Quantity 12,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE225.00	1.05	-0.20	-16.00%	181.15
Previous Close 1.25 Open 1.15 High 1.20 Low 0.90 Vol 5,28,000 Open Interest (OI) 10,47,000 Change in OI 78,000 Bid Price 1.05 Offer Price 1.10 Bid Quantity 3,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE240.00	0.65	-0.15	-18.75%	181.55
Previous Close 0.80 Open 0.80 High 0.80 Low 0.55 Vol 17,49,000 Open Interest (OI) 13,83,000 Change in OI 6,000 Bid Price 0.60 Offer Price 0.70 Bid Quantity 99,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE245.00	0.65	-0.15	-18.75%	181.55
Previous Close 0.80 Open 0.60 High 0.65 Low 0.50 Vol 2,91,000 Open Interest (OI) 2,40,000 Change in OI 72,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 1,23,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE230.00	0.85	-0.20	-19.05%	181.35
Previous Close 1.05 Open 1.10 High 1.10 Low 0.80 Vol 28,62,000 Open Interest (OI) 28,77,000 Change in OI 2,76,000 Bid Price 0.85 Offer Price 0.90 Bid Quantity 51,000 Offer Quantity 39,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE200.00	20.75	-5.00	-19.42%	161.45
Previous Close 25.75 Open 25.55 High 25.80 Low 20.35 Vol 3,99,000 Open Interest (OI) 24,48,000 Change in OI -36,000 Bid Price 20.60 Offer Price 20.95 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE195.00	16.90	-4.75	-21.94%	165.30
Previous Close 21.65 Open 20.45 High 21.30 Low 16.45 Vol 78,000 Open Interest (OI) 10,56,000 Change in OI -6,000 Bid Price 16.75 Offer Price 17.10 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE250.00	0.50	-0.15	-23.08%	181.70
Previous Close 0.65 Open 0.75 High 0.75 Low 0.45 Vol 6,45,000 Open Interest (OI) 18,90,000 Change in OI 1,35,000 Bid Price 0.50 Offer Price 0.55 Bid Quantity 3,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE190.00	13.50	-4.45	-24.79%	168.70
Previous Close 17.95 Open 17.70 High 17.80 Low 13.05 Vol 11,22,000 Open Interest (OI) 40,71,000 Change in OI -1,08,000 Bid Price 13.25 Offer Price 13.50 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE185.00	10.30	-4.45	-30.17%	171.90
Previous Close 14.75 Open 14.00 High 14.60 Low 10.00 Vol 20,28,000 Open Interest (OI) 23,82,000 Change in OI 1,53,000 Bid Price 10.20 Offer Price 10.40 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE180.00	7.65	-3.75	-32.89%	174.55
Previous Close 11.40 Open 11.40 High 11.50 Low 7.55 Vol 66,54,000 Open Interest (OI) 49,11,000 Change in OI 2,28,000 Bid Price 7.65 Offer Price 7.80 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE175.00	5.65	-3.20	-36.16%	176.55
Previous Close 8.85 Open 8.60 High 8.85 Low 5.50 Vol 49,56,000 Open Interest (OI) 19,68,000 Change in OI 3,57,000 Bid Price 5.60 Offer Price 5.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE140.00	0.55	-0.35	-38.89%	181.65
Previous Close 0.90 Open 0.75 High 0.85 Low 0.50 Vol 10,71,000 Open Interest (OI) 4,86,000 Change in OI 3,48,000 Bid Price 0.50 Offer Price 0.55 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE170.00	4.00	-2.65	-39.85%	178.20
Previous Close 6.65 Open 6.30 High 6.65 Low 3.95 Vol 1,05,18,000 Open Interest (OI) 42,57,000 Change in OI 6,48,000 Bid Price 3.95 Offer Price 4.00 Bid Quantity 21,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE165.00	2.75	-2.15	-43.88%	179.45
Previous Close 4.90 Open 4.65 High 4.85 Low 2.75 Vol 40,08,000 Open Interest (OI) 13,95,000 Change in OI 2,01,000 Bid Price 2.70 Offer Price 2.80 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE160.00	1.85	-1.75	-48.61%	180.35
Previous Close 3.60 Open 3.15 High 3.50 Low 1.85 Vol 72,21,000 Open Interest (OI) 27,72,000 Change in OI 1,74,000 Bid Price 1.90 Offer Price 2.00 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE150.00	0.95	-0.90	-48.65%	181.25
Previous Close 1.85 Open 1.80 High 1.80 Low 0.90 Vol 37,53,000 Open Interest (OI) 16,17,000 Change in OI 2,55,000 Bid Price 0.90 Offer Price 0.95 Bid Quantity 45,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE130.00	0.30	-0.30	-50.00%	181.90
Previous Close 0.60 Open 0.45 High 0.60 Low 0.30 Vol 1,89,000 Open Interest (OI) 1,05,000 Change in OI 33,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 27,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE155.00	1.30	-1.30	-50.00%	180.90
Previous Close 2.60 Open 2.60 High 2.65 Low 1.30 Vol 19,47,000 Open Interest (OI) 4,17,000 Change in OI 1,89,000 Bid Price 1.30 Offer Price 1.40 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE145.00	0.65	-0.75	-53.57%	181.55
Previous Close 1.40 Open 1.50 High 1.50 Low 0.65 Vol 99,000 Open Interest (OI) 84,000 Change in OI 51,000 Bid Price 0.55 Offer Price 0.80 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE255.00	0.50	-0.80	-61.54%	181.70
Previous Close 1.30 Open 0.50 High 0.50 Low 0.40 Vol 75,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.40 Offer Price 0.45 Bid Quantity 33,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE120.00	0.30	-0.65	-68.42%	181.90
Previous Close 0.95 Open 0.30 High 0.30 Low 0.25 Vol 36,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.15 Offer Price 0.25 Bid Quantity 21,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE185.00	14.65	5.65	62.78%	167.55
Previous Close 9.00 Open 14.65 High 14.65 Low 14.65 Vol 9,000 Open Interest (OI) 0 Change in OI 0 Bid Price 13.55 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE155.00	3.50	0.50	16.67%	178.70
Previous Close 3.00 Open 2.85 High 3.50 Low 2.85 Vol 6,000 Open Interest (OI) 6,000 Change in OI 3,000 Bid Price 1.00 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE190.00	10.75	1.30	13.76%	171.45
Previous Close 9.45 Open 9.65 High 10.75 Low 9.00 Vol 57,000 Open Interest (OI) 84,000 Change in OI 24,000 Bid Price 9.90 Offer Price 10.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE200.00	7.20	0.60	9.09%	175.00
Previous Close 6.60 Open 6.85 High 7.75 Low 6.40 Vol 1,11,000 Open Interest (OI) 5,94,000 Change in OI 48,000 Bid Price 6.85 Offer Price 7.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE180.00	14.50	1.20	9.02%	167.70
Previous Close 13.30 Open 12.90 High 15.40 Low 12.90 Vol 42,000 Open Interest (OI) 36,000 Change in OI 18,000 Bid Price 13.35 Offer Price 0.00 Bid Quantity 9,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE195.00	8.80	0.60	7.32%	173.40
Previous Close 8.20 Open 8.40 High 8.80 Low 8.40 Vol 6,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.60 Offer Price 9.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE225.00	2.95	0.20	7.27%	179.25
Previous Close 2.75 Open 2.75 High 2.95 Low 2.40 Vol 27,000 Open Interest (OI) 27,000 Change in OI 12,000 Bid Price 2.45 Offer Price 2.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE165.00	7.50	0.50	7.14%	174.70
Previous Close 7.00 Open 7.50 High 7.50 Low 7.50 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.50 Offer Price 8.95 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE220.00	3.45	0.10	2.99%	178.75
Previous Close 3.35 Open 3.85 High 3.85 Low 3.00 Vol 87,000 Open Interest (OI) 2,22,000 Change in OI 48,000 Bid Price 3.30 Offer Price 3.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE170.00	20.50	0.50	2.50%	161.70
Previous Close 20.00 Open 18.00 High 20.50 Low 18.00 Vol 18,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 19.00 Offer Price 21.00 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE185.00	10.75	0.00	0.00%	171.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 11.15 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE210.00	19.30	0.00	0.00%	162.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 29.65 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE210.00	4.80	-0.25	-4.95%	177.40
Previous Close 5.05 Open 4.95 High 5.00 Low 4.35 Vol 99,000 Open Interest (OI) 1,17,000 Change in OI 36,000 Bid Price 4.75 Offer Price 5.20 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE190.00	17.35	-1.05	-5.71%	164.85
Previous Close 18.40 Open 20.05 High 20.20 Low 17.35 Vol 33,000 Open Interest (OI) 1,14,000 Change in OI 9,000 Bid Price 16.40 Offer Price 17.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE230.00	2.40	-0.25	-9.43%	179.80
Previous Close 2.65 Open 2.50 High 2.50 Low 2.05 Vol 21,000 Open Interest (OI) 66,000 Change in OI 6,000 Bid Price 2.40 Offer Price 2.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE180.00	13.45	-1.50	-10.03%	168.75
Previous Close 14.95 Open 14.55 High 14.70 Low 11.65 Vol 57,000 Open Interest (OI) 1,77,000 Change in OI 6,000 Bid Price 11.50 Offer Price 14.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE260.00	1.10	-0.15	-12.00%	181.10
Previous Close 1.25 Open 1.05 High 1.35 Low 1.05 Vol 15,000 Open Interest (OI) 48,000 Change in OI 0 Bid Price 1.10 Offer Price 1.35 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE250.00	1.50	-0.25	-14.29%	180.70
Previous Close 1.75 Open 1.45 High 1.65 Low 1.20 Vol 81,000 Open Interest (OI) 2,40,000 Change in OI 27,000 Bid Price 1.45 Offer Price 1.55 Bid Quantity 3,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE175.00	9.20	-1.80	-16.36%	173.00
Previous Close 11.00 Open 12.00 High 12.00 Low 9.20 Vol 18,000 Open Interest (OI) 45,000 Change in OI 6,000 Bid Price 9.00 Offer Price 9.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE200.00	23.10	-5.90	-20.34%	159.10
Previous Close 29.00 Open 29.65 High 29.95 Low 23.10 Vol 9,000 Open Interest (OI) 1,17,000 Change in OI 0 Bid Price 23.10 Offer Price 27.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE170.00	7.20	-2.60	-26.53%	175.00
Previous Close 9.80 Open 9.50 High 10.20 Low 7.20 Vol 99,000 Open Interest (OI) 2,70,000 Change in OI 0 Bid Price 7.20 Offer Price 8.25 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE160.00	4.45	-1.90	-29.92%	177.75
Previous Close 6.35 Open 6.05 High 6.10 Low 4.40 Vol 1,23,000 Open Interest (OI) 1,35,000 Change in OI 42,000 Bid Price 4.40 Offer Price 4.55 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE240.00	1.50	-1.00	-40.00%	180.70
Previous Close 2.50 Open 1.80 High 1.80 Low 1.50 Vol 6,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 1.50 Offer Price 2.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE150.00	2.15	-1.90	-46.91%	180.05
Previous Close 4.05 Open 3.65 High 4.40 Low 2.15 Vol 51,000 Open Interest (OI) 84,000 Change in OI 21,000 Bid Price 2.05 Offer Price 2.75 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE205.00	5.50	-24.05	-81.39%	176.70
Previous Close 29.55 Open 5.50 High 5.50 Low 5.50 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 5.50 Offer Price 7.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 31-12-2020	OPTSTK CE200.00	9.80	-1.95	-16.60%	172.40
Previous Close 11.75 Open 9.80 High 9.80 Low 9.80 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 9.30 Offer Price 15.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for SBI Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for SBI Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

SBI's Price Swing Today

91.67% 8.33%

Recovery from Intraday Low Fall from Intrday High

91.54% 8.46%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

SBI Simplifies Loan EMI Deferment Process. Here Is How To Do It

By NDTV on 27 May 2020 | 07:34 AM

Franklin India May Take Over 5 Years to Return Some Funds: 10 Things To Know

By NDTV on 19 May 2020 | 06:26 AM

ATM Card Cloning Incidents Reported In Delhi, Customers To Get Refund: SBI

By NDTV on 12 May 2020 | 02:42 AM

SBI Loans Get Cheaper From Today As New Lending Rates Take Effect

By NDTV on 10 May 2020 | 08:07 AM

Government Had Rs 1.66 Lakh Crore Outstanding Loans From RBI In May 1 Week

By NDTV on 08 May 2020 | 05:19 AM

SBI's Recent video coverage

SBI's Corporate Information

SBI's Reports

The origin of the State Bank of India goes back to the first decade of the nineteenth century with the establishment of the Bank of Calcutta in 1806 in Calcutta. Three years later the...

Management Info

Rajnish Kumar Chairman

P K Gupta Managing Director

- Secretary

Registered Office

Address: State Bank Bhavan State Bank Bhavan Nariman Point,-

Tel: 022-22740841 to 22740848

Fax: 022-22855348

Email: investor.complaints@sbi.co.in

Website: www.sbi.co.in

Registrars Details

Datamatics Business Solutions Ltd.

Plot No A / 16 & A / 17,MIDC, Part B,Cross Lane, Marol , Andheri (E),Mumbai
(Formerly Datamatics Financial Services Ltd) , Plot No A / 16 & A / 17
MIDC, Part B

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

State Bank Of India

PUT/CALL Ratio (PCR)

Options Chain

SBI

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites