Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
150.85
Change Change %
-1.10 -0.72%

Updated:22 May, 2020, 15:59 PM IST

BSE
150.85
Change Change %
-1.10 -0.72%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE170.00
19.95 0.05 0.25% 130.90
Previous Close 19.90
Open 18.65
High 21.60
Low 16.50
Vol 4,65,000
Open Interest (OI) 22,23,000
Change in OI 0
Bid Price 19.55
Offer Price 19.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE270.00
0.10 0.00 0.00% 150.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 30,000
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,17,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE270.00
118.00 0.00 0.00% 32.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 117.70
Offer Price 120.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE410.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE130.00
20.50 0.00 0.00% 130.35
Previous Close 20.50
Open 24.75
High 24.75
Low 19.40
Vol 27,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 20.15
Offer Price 21.60
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE130.00
0.25 0.00 0.00% 150.60
Previous Close 0.25
Open 0.50
High 0.60
Low 0.20
Vol 65,73,000
Open Interest (OI) 25,50,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,15,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE220.00
0.15 0.00 0.00% 150.70
Previous Close 0.15
Open 0.15
High 0.25
Low 0.10
Vol 8,97,000
Open Interest (OI) 34,20,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,36,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE220.00
68.85 0.00 0.00% 82.00
Previous Close 68.85
Open 64.75
High 68.85
Low 64.75
Vol 9,000
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 67.70
Offer Price 70.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE230.00
0.15 0.00 0.00% 150.70
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 2,16,000
Open Interest (OI) 15,63,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,02,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE230.00
79.00 0.00 0.00% 71.85
Previous Close 79.00
Open 79.00
High 80.00
Low 78.50
Vol 18,000
Open Interest (OI) 1,77,000
Change in OI 0
Bid Price 78.05
Offer Price 80.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE370.00
173.50 0.00 0.00% 22.65
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 217.35
Offer Price 220.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE280.00
0.10 0.00 0.00% 150.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 87,000
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE280.00
123.00 0.00 0.00% 27.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 127.60
Offer Price 130.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE260.00
0.10 0.00 0.00% 150.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,56,000
Open Interest (OI) 4,65,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE260.00
105.55 0.00 0.00% 45.30
Previous Close 105.55
Open 105.55
High 105.55
Low 105.55
Vol 3,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 107.45
Offer Price 119.10
Bid Quantity 18,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE250.00
0.10 0.00 0.00% 150.75
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 10,71,000
Open Interest (OI) 28,05,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,93,000
Offer Quantity 1,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE250.00
99.00 0.00 0.00% 51.85
Previous Close 99.00
Open 95.05
High 101.00
Low 95.05
Vol 21,000
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 98.35
Offer Price 99.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE180.00
0.45 0.00 0.00% 150.40
Previous Close 0.45
Open 0.50
High 1.10
Low 0.40
Vol 1,83,03,000
Open Interest (OI) 1,09,32,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,58,000
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE240.00
90.00 0.00 0.00% 60.85
Previous Close 90.00
Open 85.95
High 90.00
Low 85.00
Vol 21,000
Open Interest (OI) 2,07,000
Change in OI 0
Bid Price 88.50
Offer Price 90.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE330.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 57,000
Open Interest (OI) 1,77,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE330.00
140.85 0.00 0.00% 10.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 177.45
Offer Price 180.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE110.00
57.60 0.00 0.00% 93.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 39.50
Offer Price 42.00
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE320.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE320.00
123.25 0.00 0.00% 27.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 167.50
Offer Price 170.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE310.00
0.10 0.00 0.00% 150.75
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE310.00
139.20 0.00 0.00% 11.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 157.50
Offer Price 160.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE340.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE340.00
146.50 0.00 0.00% 4.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 187.45
Offer Price 190.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE120.00
35.75 0.00 0.00% 115.10
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 29.45
Offer Price 32.00
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE120.00
0.20 0.00 0.00% 150.65
Previous Close 0.20
Open 0.20
High 0.30
Low 0.10
Vol 7,41,000
Open Interest (OI) 10,44,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,50,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE360.00
0.10 0.00 0.00% 150.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE290.00
0.10 0.00 0.00% 150.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,02,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE290.00
134.00 0.00 0.00% 16.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 137.55
Offer Price 140.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE190.00
0.30 0.00 0.00% 150.55
Previous Close 0.30
Open 0.30
High 0.65
Low 0.25
Vol 80,16,000
Open Interest (OI) 68,04,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 39,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE200.00
0.25 0.00 0.00% 150.60
Previous Close 0.25
Open 0.25
High 0.40
Low 0.20
Vol 59,37,000
Open Interest (OI) 1,19,31,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,66,000
Offer Quantity 5,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE200.00
50.10 0.00 0.00% 100.75
Previous Close 50.10
Open 46.20
High 50.15
Low 45.50
Vol 75,000
Open Interest (OI) 3,69,000
Change in OI 0
Bid Price 47.45
Offer Price 50.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE300.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,20,000
Open Interest (OI) 12,93,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE300.00
146.00 0.00 0.00% 4.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,59,000
Change in OI 0
Bid Price 147.55
Offer Price 150.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE350.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 69,000
Open Interest (OI) 99,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE350.00
194.70 0.00 0.00% 43.85
Previous Close 194.70
Open 194.70
High 194.70
Low 194.70
Vol 3,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 195.95
Offer Price 211.45
Bid Quantity 12,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE100.00
50.00 0.00 0.00% 100.85
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 49.45
Offer Price 55.90
Bid Quantity 27,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 150.80
Previous Close 0.05
Open 0.15
High 0.25
Low 0.05
Vol 36,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE190.00
39.60 -0.15 -0.38% 111.25
Previous Close 39.75
Open 36.15
High 41.00
Low 36.15
Vol 4,08,000
Open Interest (OI) 4,71,000
Change in OI 0
Bid Price 38.85
Offer Price 39.70
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE210.00
59.25 -0.30 -0.50% 91.60
Previous Close 59.55
Open 57.00
High 60.00
Low 56.00
Vol 84,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 58.50
Offer Price 60.35
Bid Quantity 30,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE180.00
29.65 -0.25 -0.84% 121.20
Previous Close 29.90
Open 28.05
High 31.20
Low 27.00
Vol 2,46,000
Open Interest (OI) 11,31,000
Change in OI 0
Bid Price 29.55
Offer Price 29.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE140.00
11.10 -0.15 -1.33% 139.75
Previous Close 11.25
Open 13.35
High 15.85
Low 10.70
Vol 8,82,000
Open Interest (OI) 2,73,000
Change in OI 0
Bid Price 11.15
Offer Price 11.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE160.00
10.70 -0.25 -2.28% 140.15
Previous Close 10.95
Open 10.20
High 12.55
Low 8.05
Vol 45,87,000
Open Interest (OI) 32,94,000
Change in OI 0
Bid Price 10.15
Offer Price 10.80
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE170.00
0.60 -0.05 -7.69% 150.25
Previous Close 0.65
Open 0.80
High 1.85
Low 0.60
Vol 3,18,63,000
Open Interest (OI) 90,33,000
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 2,43,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE150.00
3.25 -0.30 -8.45% 147.60
Previous Close 3.55
Open 3.60
High 5.40
Low 2.80
Vol 2,74,02,000
Open Interest (OI) 68,64,000
Change in OI 0
Bid Price 2.85
Offer Price 3.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE150.00
3.65 -0.40 -9.88% 147.20
Previous Close 4.05
Open 5.55
High 8.65
Low 3.65
Vol 2,03,82,000
Open Interest (OI) 37,08,000
Change in OI 0
Bid Price 3.65
Offer Price 3.70
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE160.00
1.35 -0.15 -10.00% 149.50
Previous Close 1.50
Open 1.95
High 4.05
Low 1.30
Vol 5,89,44,000
Open Interest (OI) 1,17,09,000
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 66,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE140.00
0.70 -0.10 -12.50% 150.15
Previous Close 0.80
Open 1.10
High 1.95
Low 0.65
Vol 2,43,75,000
Open Interest (OI) 47,79,000
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 51,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE210.00
0.15 -0.05 -25.00% 150.70
Previous Close 0.20
Open 0.20
High 0.30
Low 0.15
Vol 15,06,000
Open Interest (OI) 31,38,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,10,000
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
CE240.00
0.10 -0.05 -33.33% 150.75
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 6,51,000
Open Interest (OI) 12,48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,72,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-05-2020
OPTSTK
PE110.00
0.05 -0.05 -50.00% 150.80
Previous Close 0.10
Open 0.15
High 0.20
Low 0.05
Vol 4,32,000
Open Interest (OI) 9,81,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,66,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE260.00
0.50 0.05 11.11% 150.35
Previous Close 0.45
Open 0.55
High 0.55
Low 0.35
Vol 24,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE110.00
1.10 0.05 4.76% 149.75
Previous Close 1.05
Open 0.90
High 1.30
Low 0.90
Vol 1,68,000
Open Interest (OI) 3,27,000
Change in OI 0
Bid Price 1.05
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE210.00
1.25 0.05 4.17% 149.60
Previous Close 1.20
Open 1.00
High 1.75
Low 1.00
Vol 3,60,000
Open Interest (OI) 4,59,000
Change in OI 0
Bid Price 1.10
Offer Price 1.30
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE160.00
8.20 0.30 3.80% 142.65
Previous Close 7.90
Open 8.60
High 10.60
Low 7.55
Vol 46,38,000
Open Interest (OI) 32,43,000
Change in OI 0
Bid Price 8.00
Offer Price 8.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE170.00
5.35 0.15 2.88% 145.50
Previous Close 5.20
Open 5.50
High 7.15
Low 4.80
Vol 34,86,000
Open Interest (OI) 23,85,000
Change in OI 0
Bid Price 5.30
Offer Price 5.40
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE200.00
1.80 0.05 2.86% 149.05
Previous Close 1.75
Open 1.80
High 2.40
Low 1.65
Vol 17,76,000
Open Interest (OI) 28,65,000
Change in OI 0
Bid Price 1.70
Offer Price 1.80
Bid Quantity 33,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE190.00
2.45 0.05 2.08% 148.40
Previous Close 2.40
Open 2.45
High 3.35
Low 2.25
Vol 6,90,000
Open Interest (OI) 11,61,000
Change in OI 0
Bid Price 2.25
Offer Price 2.50
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE130.00
3.60 0.05 1.41% 147.25
Previous Close 3.55
Open 3.35
High 4.30
Low 3.00
Vol 13,95,000
Open Interest (OI) 20,97,000
Change in OI 0
Bid Price 3.45
Offer Price 3.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE150.00
12.00 0.10 0.84% 138.85
Previous Close 11.90
Open 12.60
High 15.20
Low 11.50
Vol 21,00,000
Open Interest (OI) 13,98,000
Change in OI 0
Bid Price 12.00
Offer Price 12.05
Bid Quantity 90,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE140.00
17.45 0.05 0.29% 133.40
Previous Close 17.40
Open 19.80
High 20.50
Low 16.65
Vol 1,71,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 16.55
Offer Price 17.50
Bid Quantity 39,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE270.00
0.95 0.00 0.00% 149.90
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 0.15
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE130.00
24.00 0.00 0.00% 126.85
Previous Close 24.00
Open 26.05
High 27.10
Low 24.00
Vol 45,000
Open Interest (OI) 57,000
Change in OI 0
Bid Price 24.50
Offer Price 25.80
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE220.00
0.95 0.00 0.00% 149.90
Previous Close 0.95
Open 0.80
High 1.35
Low 0.80
Vol 2,70,000
Open Interest (OI) 6,96,000
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE220.00
67.00 0.00 0.00% 83.85
Previous Close 67.00
Open 66.00
High 67.00
Low 66.00
Vol 18,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 68.45
Offer Price 71.25
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE120.00
32.30 0.00 0.00% 118.55
Previous Close 32.30
Open 33.00
High 33.00
Low 32.30
Vol 6,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 31.75
Offer Price 34.20
Bid Quantity 36,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE230.00
0.85 0.00 0.00% 150.00
Previous Close 0.85
Open 0.75
High 1.00
Low 0.70
Vol 84,000
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE230.00
79.30 0.00 0.00% 71.55
Previous Close 79.30
Open 79.50
High 79.50
Low 77.95
Vol 9,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 78.30
Offer Price 79.80
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE280.00
0.45 0.00 0.00% 150.40
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE280.00
124.90 0.00 0.00% 25.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 126.60
Offer Price 130.05
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE260.00
104.50 0.00 0.00% 46.35
Previous Close 104.50
Open 104.50
High 104.50
Low 104.50
Vol 3,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 106.40
Offer Price 110.00
Bid Quantity 42,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE290.00
132.70 0.00 0.00% 18.15
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 137.30
Offer Price 140.20
Bid Quantity 30,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE250.00
0.55 0.00 0.00% 150.30
Previous Close 0.55
Open 0.50
High 0.65
Low 0.45
Vol 2,01,000
Open Interest (OI) 8,46,000
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE250.00
98.85 0.00 0.00% 52.00
Previous Close 98.85
Open 95.85
High 99.50
Low 95.85
Vol 21,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 98.05
Offer Price 100.20
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE180.00
3.50 0.00 0.00% 147.35
Previous Close 3.50
Open 3.80
High 4.80
Low 3.30
Vol 23,76,000
Open Interest (OI) 21,27,000
Change in OI 0
Bid Price 3.45
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE180.00
32.45 0.00 0.00% 118.40
Previous Close 32.45
Open 29.60
High 33.90
Low 29.25
Vol 45,000
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 32.00
Offer Price 32.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE100.00
0.60 0.00 0.00% 150.25
Previous Close 0.60
Open 0.50
High 0.75
Low 0.50
Vol 1,74,000
Open Interest (OI) 2,22,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE240.00
0.65 0.00 0.00% 150.20
Previous Close 0.65
Open 0.65
High 0.65
Low 0.50
Vol 27,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE240.00
88.65 0.00 0.00% 62.20
Previous Close 88.65
Open 86.80
High 88.65
Low 86.80
Vol 9,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 88.10
Offer Price 90.35
Bid Quantity 12,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE200.00
49.95 -0.05 -0.10% 100.90
Previous Close 50.00
Open 47.50
High 52.25
Low 47.50
Vol 84,000
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 49.95
Offer Price 50.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE160.00
17.00 -0.05 -0.29% 133.85
Previous Close 17.05
Open 16.45
High 18.55
Low 14.55
Vol 5,40,000
Open Interest (OI) 7,89,000
Change in OI 0
Bid Price 16.55
Offer Price 17.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE210.00
59.30 -0.30 -0.50% 91.55
Previous Close 59.60
Open 57.00
High 60.00
Low 57.00
Vol 69,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 59.05
Offer Price 60.50
Bid Quantity 54,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE170.00
24.00 -0.15 -0.62% 126.85
Previous Close 24.15
Open 21.75
High 25.30
Low 21.70
Vol 1,23,000
Open Interest (OI) 4,17,000
Change in OI 0
Bid Price 23.65
Offer Price 24.80
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE190.00
40.85 -0.35 -0.85% 110.00
Previous Close 41.20
Open 39.50
High 41.50
Low 39.00
Vol 39,000
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 40.70
Offer Price 41.90
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE140.00
6.30 -0.20 -3.08% 144.55
Previous Close 6.50
Open 5.95
High 7.45
Low 5.40
Vol 18,45,000
Open Interest (OI) 18,21,000
Change in OI 0
Bid Price 6.30
Offer Price 6.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE150.00
10.65 -0.35 -3.18% 140.20
Previous Close 11.00
Open 11.95
High 12.35
Low 9.20
Vol 23,40,000
Open Interest (OI) 23,13,000
Change in OI 0
Bid Price 10.65
Offer Price 10.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE120.00
1.70 -0.10 -5.56% 149.15
Previous Close 1.80
Open 1.85
High 2.25
Low 1.60
Vol 6,48,000
Open Interest (OI) 5,67,000
Change in OI 0
Bid Price 1.70
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE250.00
1.40 0.10 7.69% 149.45
Previous Close 1.30
Open 1.55
High 1.65
Low 1.00
Vol 60,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE160.00
12.50 0.00 0.00% 138.35
Previous Close 12.50
Open 12.50
High 12.50
Low 12.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 12.05
Offer Price 12.50
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE190.00
6.55 0.00 0.00% 144.30
Previous Close 6.55
Open 6.55
High 6.55
Low 6.55
Vol 3,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 4.65
Offer Price 5.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE190.00
32.95 0.00 0.00% 117.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 41.95
Offer Price 45.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE170.00
9.70 0.00 0.00% 141.15
Previous Close 9.70
Open 11.00
High 11.40
Low 9.55
Vol 30,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 8.70
Offer Price 10.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE140.00
26.55 0.00 0.00% 124.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 19.70
Offer Price 22.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE140.00
10.00 0.00 0.00% 140.85
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 10.80
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE180.00
6.50 0.00 0.00% 144.35
Previous Close 6.50
Open 8.25
High 8.25
Low 6.50
Vol 15,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 6.30
Offer Price 7.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE180.00
34.25 0.00 0.00% 116.60
Previous Close 34.25
Open 34.25
High 34.25
Low 34.25
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 33.65
Offer Price 37.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE130.00
7.75 0.00 0.00% 143.10
Previous Close 7.75
Open 6.10
High 7.75
Low 6.10
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 5.15
Offer Price 7.85
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE200.00
3.90 0.00 0.00% 146.95
Previous Close 3.90
Open 4.80
High 4.80
Low 3.75
Vol 66,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 3.70
Offer Price 3.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE210.00
4.10 0.00 0.00% 146.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.50
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE150.00
15.55 0.00 0.00% 135.30
Previous Close 15.55
Open 18.00
High 18.10
Low 15.55
Vol 21,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 16.15
Offer Price 16.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE150.00
13.90 0.00 0.00% 136.95
Previous Close 13.90
Open 12.60
High 13.90
Low 12.60
Vol 12,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 13.25
Offer Price 15.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE120.00
3.20 0.00 0.00% 147.65
Previous Close 3.20
Open 3.00
High 4.00
Low 3.00
Vol 24,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.10
Offer Price 3.90
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com