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

336.65

Change	Change %
7.15	2.17%
Updated:22 Apr, 2021, 15:59 PM IST

BSE

336.60

Change	Change %
7.00	2.12%
Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE335.00	8.40	2.65	46.09%	328.25
Previous Close 5.75 Open 3.75 High 9.05 Low 3.50 Vol 99,24,000 Open Interest (OI) 12,60,000 Change in OI 36,000 Bid Price 8.40 Offer Price 8.50 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE340.00	5.90	1.85	45.68%	330.75
Previous Close 4.05 Open 2.95 High 6.40 Low 2.50 Vol 2,12,01,000 Open Interest (OI) 35,73,000 Change in OI -3,21,000 Bid Price 5.90 Offer Price 5.95 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE330.00	11.65	3.55	43.83%	325.00
Previous Close 8.10 Open 6.30 High 12.75 Low 5.45 Vol 1,36,14,000 Open Interest (OI) 21,39,000 Change in OI -57,000 Bid Price 11.55 Offer Price 11.70 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE345.00	4.05	1.20	42.11%	332.60
Previous Close 2.85 Open 2.50 High 4.40 Low 1.75 Vol 76,92,000 Open Interest (OI) 15,03,000 Change in OI -6,30,000 Bid Price 4.00 Offer Price 4.10 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE325.00	14.85	4.05	37.50%	321.80
Previous Close 10.80 Open 7.65 High 16.05 Low 7.65 Vol 25,11,000 Open Interest (OI) 6,99,000 Change in OI 9,000 Bid Price 15.10 Offer Price 15.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE350.00	2.70	0.70	35.00%	333.95
Previous Close 2.00 Open 1.50 High 3.00 Low 1.15 Vol 1,80,60,000 Open Interest (OI) 54,96,000 Change in OI -6,12,000 Bid Price 2.65 Offer Price 2.70 Bid Quantity 15,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE355.00	1.95	0.50	34.48%	334.70
Previous Close 1.45 Open 1.00 High 2.05 Low 0.95 Vol 30,42,000 Open Interest (OI) 16,92,000 Change in OI -1,23,000 Bid Price 1.70 Offer Price 2.00 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE320.00	19.25	4.75	32.76%	317.40
Previous Close 14.50 Open 11.15 High 20.25 Low 10.70 Vol 16,59,000 Open Interest (OI) 6,48,000 Change in OI -54,000 Bid Price 19.05 Offer Price 19.55 Bid Quantity 3,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE310.00	27.65	5.85	26.83%	309.00
Previous Close 21.80 Open 20.00 High 29.25 Low 20.00 Vol 84,000 Open Interest (OI) 1,50,000 Change in OI 0 Bid Price 27.60 Offer Price 28.10 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE315.00	22.95	4.70	25.75%	313.70
Previous Close 18.25 Open 15.85 High 24.40 Low 15.85 Vol 42,000 Open Interest (OI) 72,000 Change in OI -6,000 Bid Price 23.10 Offer Price 28.00 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE300.00	37.20	5.60	17.72%	299.45
Previous Close 31.60 Open 27.20 High 38.00 Low 27.20 Vol 1,71,000 Open Interest (OI) 2,94,000 Change in OI 36,000 Bid Price 37.10 Offer Price 37.50 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE360.00	1.25	0.10	8.70%	335.40
Previous Close 1.15 Open 1.10 High 1.45 Low 0.70 Vol 1,19,76,000 Open Interest (OI) 68,88,000 Change in OI -6,57,000 Bid Price 1.25 Offer Price 1.30 Bid Quantity 24,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE410.00	78.00	1.50	1.96%	258.65
Previous Close 76.50 Open 79.95 High 79.95 Low 78.00 Vol 6,000 Open Interest (OI) 84,000 Change in OI -3,000 Bid Price 73.40 Offer Price 80.25 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE450.00	113.00	0.00	0.00%	223.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 51,000 Change in OI 0 Bid Price 108.15 Offer Price 138.35 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE410.00	0.20	0.00	0.00%	336.45
Previous Close 0.20 Open 0.15 High 0.25 Low 0.10 Vol 4,56,000 Open Interest (OI) 19,11,000 Change in OI -3,03,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 42,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE430.00	0.20	0.00	0.00%	336.45
Previous Close 0.20 Open 0.15 High 0.20 Low 0.15 Vol 2,82,000 Open Interest (OI) 7,74,000 Change in OI -99,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 84,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE435.00	0.20	0.00	0.00%	336.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 90,000 Change in OI 0 Bid Price 0.10 Offer Price 0.25 Bid Quantity 51,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE280.00	47.50	0.00	0.00%	289.15
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 52.05 Offer Price 61.50 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE260.00	72.00	0.00	0.00%	264.65
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 63.10 Offer Price 83.80 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE440.00	108.00	0.00	0.00%	228.65
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 89.20 Offer Price 124.05 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE250.00	76.25	0.00	0.00%	260.40
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 81.00 Offer Price 91.15 Bid Quantity 3,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE385.00	48.25	0.00	0.00%	288.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 81,000 Change in OI 0 Bid Price 48.15 Offer Price 53.85 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE500.00	0.10	0.00	0.00%	336.55
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 1,26,000 Open Interest (OI) 11,31,000 Change in OI -60,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 2,22,000 Offer Quantity 90,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE305.00	23.90	0.00	0.00%	312.75
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 31.90 Offer Price 35.80 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE480.00	0.20	0.00	0.00%	336.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,26,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 45,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE225.00	0.15	0.00	0.00%	336.50
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 0.05 Offer Price 0.20 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE220.00	0.50	0.00	0.00%	336.15
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 0.05 Offer Price 0.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE490.00	0.10	0.00	0.00%	336.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 45,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE445.00	0.20	0.00	0.00%	336.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 75,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE470.00	95.00	0.00	0.00%	241.65
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 126.25 Offer Price 151.30 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE400.00	0.30	0.00	0.00%	336.35
Previous Close 0.30 Open 0.25 High 0.30 Low 0.20 Vol 25,89,000 Open Interest (OI) 89,04,000 Change in OI -12,93,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 1,47,000 Offer Quantity 2,37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE235.00	0.15	0.00	0.00%	336.50
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 0.10 Offer Price 0.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE290.00	46.50	0.00	0.00%	290.15
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 46.10 Offer Price 52.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE455.00	0.40	0.00	0.00%	336.25
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 0.05 Offer Price 0.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE200.00	156.00	0.00	0.00%	180.65
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 117.05 Offer Price 143.10 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE510.00	0.05	0.00	0.00%	336.60
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 30,000 Open Interest (OI) 2,61,000 Change in OI -30,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 78,000 Offer Quantity 1,11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE265.00	99.55	0.00	0.00%	237.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 65.85 Offer Price 77.75 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE175.00	0.20	0.00	0.00%	336.45
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 0.05 Offer Price 0.15 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE395.00	58.80	-3.20	-5.16%	277.85
Previous Close 62.00 Open 58.80 High 58.80 Low 58.80 Vol 3,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 58.40 Offer Price 59.40 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE420.00	83.55	-4.85	-5.49%	253.10
Previous Close 88.40 Open 83.55 High 83.55 Low 83.55 Vol 3,000 Open Interest (OI) 96,000 Change in OI 0 Bid Price 76.15 Offer Price 92.10 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE375.00	40.20	-2.70	-6.29%	296.45
Previous Close 42.90 Open 44.60 High 44.60 Low 40.20 Vol 9,000 Open Interest (OI) 4,50,000 Change in OI -6,000 Bid Price 38.75 Offer Price 39.45 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE400.00	64.40	-4.60	-6.67%	272.25
Previous Close 69.00 Open 69.00 High 69.00 Low 64.40 Vol 39,000 Open Interest (OI) 6,18,000 Change in OI -33,000 Bid Price 63.20 Offer Price 64.05 Bid Quantity 33,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE370.00	0.65	-0.05	-7.14%	336.00
Previous Close 0.70 Open 0.65 High 0.80 Low 0.45 Vol 50,40,000 Open Interest (OI) 73,68,000 Change in OI -3,48,000 Bid Price 0.60 Offer Price 0.65 Bid Quantity 18,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE390.00	53.90	-4.60	-7.86%	282.75
Previous Close 58.50 Open 57.15 High 57.15 Low 53.00 Vol 21,000 Open Interest (OI) 4,23,000 Change in OI 0 Bid Price 53.65 Offer Price 54.30 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE380.00	43.40	-4.60	-9.58%	293.25
Previous Close 48.00 Open 52.00 High 54.10 Low 43.10 Vol 75,000 Open Interest (OI) 9,42,000 Change in OI -51,000 Bid Price 43.90 Offer Price 44.35 Bid Quantity 6,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE365.00	28.95	-4.55	-13.58%	307.70
Previous Close 33.50 Open 39.25 High 39.25 Low 28.95 Vol 54,000 Open Interest (OI) 7,50,000 Change in OI -12,000 Bid Price 27.35 Offer Price 30.00 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE390.00	0.30	-0.05	-14.29%	336.35
Previous Close 0.35 Open 0.40 High 0.40 Low 0.25 Vol 11,13,000 Open Interest (OI) 28,83,000 Change in OI -2,91,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 2,34,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE275.00	0.55	-0.10	-15.38%	336.10
Previous Close 0.65 Open 0.80 High 0.80 Low 0.50 Vol 87,000 Open Interest (OI) 1,05,000 Change in OI 15,000 Bid Price 0.45 Offer Price 0.50 Bid Quantity 18,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE370.00	34.55	-6.45	-15.73%	302.10
Previous Close 41.00 Open 44.00 High 44.25 Low 33.50 Vol 1,29,000 Open Interest (OI) 10,74,000 Change in OI -54,000 Bid Price 34.10 Offer Price 34.60 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE375.00	0.50	-0.10	-16.67%	336.15
Previous Close 0.60 Open 0.45 High 0.65 Low 0.40 Vol 10,95,000 Open Interest (OI) 16,86,000 Change in OI -66,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 60,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE365.00	0.70	-0.15	-17.65%	335.95
Previous Close 0.85 Open 0.85 High 1.05 Low 0.55 Vol 19,83,000 Open Interest (OI) 24,24,000 Change in OI -30,000 Bid Price 0.70 Offer Price 0.90 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE380.00	0.45	-0.10	-18.18%	336.20
Previous Close 0.55 Open 0.40 High 0.55 Low 0.35 Vol 43,47,000 Open Interest (OI) 57,63,000 Change in OI -8,61,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 54,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE415.00	0.20	-0.05	-20.00%	336.45
Previous Close 0.25 Open 0.25 High 0.25 Low 0.15 Vol 1,38,000 Open Interest (OI) 4,32,000 Change in OI -36,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 3,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE240.00	0.20	-0.05	-20.00%	336.45
Previous Close 0.25 Open 0.25 High 0.25 Low 0.15 Vol 1,50,000 Open Interest (OI) 1,32,000 Change in OI -48,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE360.00	24.55	-6.90	-21.94%	312.10
Previous Close 31.45 Open 35.50 High 35.50 Low 24.30 Vol 1,83,000 Open Interest (OI) 18,75,000 Change in OI -99,000 Bid Price 24.80 Offer Price 25.30 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE260.00	0.35	-0.10	-22.22%	336.30
Previous Close 0.45 Open 0.60 High 0.60 Low 0.30 Vol 1,41,000 Open Interest (OI) 3,72,000 Change in OI -30,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 21,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE355.00	20.00	-6.10	-23.37%	316.65
Previous Close 26.10 Open 29.45 High 29.45 Low 19.90 Vol 1,56,000 Open Interest (OI) 7,98,000 Change in OI -48,000 Bid Price 20.30 Offer Price 21.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE350.00	16.60	-5.25	-24.03%	320.05
Previous Close 21.85 Open 25.00 High 25.25 Low 15.50 Vol 15,66,000 Open Interest (OI) 22,02,000 Change in OI -2,28,000 Bid Price 16.25 Offer Price 16.60 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE450.00	0.15	-0.05	-25.00%	336.50
Previous Close 0.20 Open 0.10 High 0.15 Low 0.10 Vol 3,06,000 Open Interest (OI) 17,16,000 Change in OI -1,71,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 42,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE440.00	0.15	-0.05	-25.00%	336.50
Previous Close 0.20 Open 0.15 High 0.15 Low 0.10 Vol 69,000 Open Interest (OI) 4,86,000 Change in OI -36,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 3,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE425.00	0.15	-0.05	-25.00%	336.50
Previous Close 0.20 Open 0.10 High 0.15 Low 0.10 Vol 15,000 Open Interest (OI) 2,34,000 Change in OI -12,000 Bid Price 0.10 Offer Price 0.20 Bid Quantity 30,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE385.00	0.30	-0.10	-25.00%	336.35
Previous Close 0.40 Open 0.35 High 0.40 Low 0.25 Vol 3,81,000 Open Interest (OI) 8,76,000 Change in OI -81,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 72,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE420.00	0.15	-0.05	-25.00%	336.50
Previous Close 0.20 Open 0.15 High 0.15 Low 0.10 Vol 3,45,000 Open Interest (OI) 14,01,000 Change in OI -78,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 18,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE300.00	1.15	-0.40	-25.81%	335.50
Previous Close 1.55 Open 1.90 High 2.25 Low 1.15 Vol 87,33,000 Open Interest (OI) 58,65,000 Change in OI 1,50,000 Bid Price 1.15 Offer Price 1.20 Bid Quantity 27,000 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE280.00	0.55	-0.20	-26.67%	336.10
Previous Close 0.75 Open 1.10 High 1.10 Low 0.55 Vol 14,25,000 Open Interest (OI) 13,47,000 Change in OI 1,77,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 51,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE270.00	0.40	-0.15	-27.27%	336.25
Previous Close 0.55 Open 0.75 High 0.75 Low 0.40 Vol 7,02,000 Open Interest (OI) 10,32,000 Change in OI 2,34,000 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 29-04-2021	OPTSTK PE305.00	1.45	-0.55	-27.50%	335.20
Previous Close 2.00 Open 2.75 High 2.85 Low 1.40 Vol 15,57,000 Open Interest (OI) 8,46,000 Change in OI 6,000 Bid Price 1.25 Offer Price 1.65 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE345.00	12.95	-5.10	-28.25%	323.70
Previous Close 18.05 Open 21.45 High 23.25 Low 12.05 Vol 9,03,000 Open Interest (OI) 6,96,000 Change in OI -1,20,000 Bid Price 12.65 Offer Price 13.20 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE395.00	0.25	-0.10	-28.57%	336.40
Previous Close 0.35 Open 0.25 High 0.30 Low 0.20 Vol 1,23,000 Open Interest (OI) 11,28,000 Change in OI -21,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 3,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE290.00	0.75	-0.30	-28.57%	335.90
Previous Close 1.05 Open 1.45 High 1.50 Low 0.75 Vol 29,61,000 Open Interest (OI) 16,56,000 Change in OI 3,15,000 Bid Price 0.75 Offer Price 0.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE340.00	9.85	-4.20	-29.89%	326.80
Previous Close 14.05 Open 17.50 High 17.90 Low 9.00 Vol 43,14,000 Open Interest (OI) 25,11,000 Change in OI 1,98,000 Bid Price 9.70 Offer Price 9.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE315.00	2.40	-1.05	-30.43%	334.25
Previous Close 3.45 Open 4.20 High 4.60 Low 2.20 Vol 29,52,000 Open Interest (OI) 9,00,000 Change in OI 1,56,000 Bid Price 2.40 Offer Price 2.55 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE295.00	0.90	-0.40	-30.77%	335.75
Previous Close 1.30 Open 1.20 High 1.30 Low 0.90 Vol 10,05,000 Open Interest (OI) 5,91,000 Change in OI 48,000 Bid Price 0.90 Offer Price 0.95 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE310.00	1.80	-0.80	-30.77%	334.85
Previous Close 2.60 Open 2.85 High 3.55 Low 1.75 Vol 67,23,000 Open Interest (OI) 24,57,000 Change in OI -33,000 Bid Price 1.75 Offer Price 1.80 Bid Quantity 9,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE285.00	0.65	-0.30	-31.58%	336.00
Previous Close 0.95 Open 1.05 High 1.05 Low 0.65 Vol 3,48,000 Open Interest (OI) 1,11,000 Change in OI -54,000 Bid Price 0.35 Offer Price 0.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE320.00	3.10	-1.45	-31.87%	333.55
Previous Close 4.55 Open 5.95 High 6.45 Low 2.90 Vol 1,18,89,000 Open Interest (OI) 44,88,000 Change in OI 7,02,000 Bid Price 3.10 Offer Price 3.20 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE330.00	5.40	-2.65	-32.92%	331.25
Previous Close 8.05 Open 9.45 High 10.65 Low 4.95 Vol 1,59,84,000 Open Interest (OI) 44,97,000 Change in OI 10,83,000 Bid Price 5.35 Offer Price 5.45 Bid Quantity 6,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE460.00	0.10	-0.05	-33.33%	336.55
Previous Close 0.15 Open 0.05 High 0.15 Low 0.05 Vol 18,000 Open Interest (OI) 4,80,000 Change in OI -6,000 Bid Price 0.05 Offer Price 0.15 Bid Quantity 2,52,000 Offer Quantity 39,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE470.00	0.10	-0.05	-33.33%	336.55
Previous Close 0.15 Open 0.15 High 0.15 Low 0.10 Vol 27,000 Open Interest (OI) 63,000 Change in OI -18,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 54,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE200.00	0.10	-0.05	-33.33%	336.55
Previous Close 0.15 Open 0.10 High 0.10 Low 0.10 Vol 21,000 Open Interest (OI) 1,50,000 Change in OI -18,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE335.00	7.25	-3.65	-33.49%	329.40
Previous Close 10.90 Open 13.70 High 13.70 Low 6.55 Vol 46,26,000 Open Interest (OI) 14,46,000 Change in OI 1,65,000 Bid Price 7.20 Offer Price 7.30 Bid Quantity 3,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE325.00	4.10	-2.20	-34.92%	332.55
Previous Close 6.30 Open 7.60 High 8.50 Low 3.75 Vol 72,45,000 Open Interest (OI) 24,51,000 Change in OI 4,77,000 Bid Price 4.00 Offer Price 4.10 Bid Quantity 3,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE250.00	0.25	-0.15	-37.50%	336.40
Previous Close 0.40 Open 0.35 High 0.35 Low 0.25 Vol 3,84,000 Open Interest (OI) 10,35,000 Change in OI -81,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 45,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE405.00	0.15	-0.10	-40.00%	336.50
Previous Close 0.25 Open 0.10 High 0.30 Low 0.10 Vol 1,89,000 Open Interest (OI) 5,46,000 Change in OI -48,000 Bid Price 0.20 Offer Price 0.30 Bid Quantity 3,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE170.00	0.05	-0.05	-50.00%	336.60
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 3,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE180.00	0.05	-0.10	-66.67%	336.60
Previous Close 0.15 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 0.20 Bid Quantity 0 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE390.00	56.85	26.85	89.50%	279.80
Previous Close 30.00 Open 54.35 High 56.85 Low 54.35 Vol 6,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 54.85 Offer Price 59.85 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE390.00	4.85	1.25	34.72%	331.80
Previous Close 3.60 Open 3.60 High 4.90 Low 3.60 Vol 3,36,000 Open Interest (OI) 3,84,000 Change in OI 12,000 Bid Price 4.70 Offer Price 4.85 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE420.00	2.25	0.55	32.35%	334.40
Previous Close 1.70 Open 2.00 High 2.25 Low 1.70 Vol 48,000 Open Interest (OI) 3,18,000 Change in OI 12,000 Bid Price 1.90 Offer Price 2.50 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE360.00	11.25	2.10	22.95%	325.40
Previous Close 9.15 Open 9.15 High 11.45 Low 8.05 Vol 7,80,000 Open Interest (OI) 8,16,000 Change in OI 1,92,000 Bid Price 10.95 Offer Price 11.65 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE350.00	14.50	2.65	22.36%	322.15
Previous Close 11.85 Open 11.00 High 14.85 Low 11.00 Vol 14,49,000 Open Interest (OI) 10,14,000 Change in OI 2,34,000 Bid Price 13.80 Offer Price 14.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE400.00	3.60	0.65	22.03%	333.05
Previous Close 2.95 Open 2.75 High 3.65 Low 2.75 Vol 5,52,000 Open Interest (OI) 12,87,000 Change in OI -27,000 Bid Price 3.50 Offer Price 3.60 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE330.00	24.05	4.10	20.55%	312.60
Previous Close 19.95 Open 18.45 High 24.40 Low 18.10 Vol 18,96,000 Open Interest (OI) 13,20,000 Change in OI 8,01,000 Bid Price 23.50 Offer Price 24.25 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE370.00	8.25	1.35	19.57%	328.40
Previous Close 6.90 Open 6.75 High 8.65 Low 6.75 Vol 6,69,000 Open Interest (OI) 8,16,000 Change in OI -60,000 Bid Price 8.20 Offer Price 8.70 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE340.00	18.95	3.10	19.56%	317.70
Previous Close 15.85 Open 14.90 High 19.15 Low 14.80 Vol 8,55,000 Open Interest (OI) 19,56,000 Change in OI 1,05,000 Bid Price 18.50 Offer Price 19.00 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE380.00	6.25	0.95	17.92%	330.40
Previous Close 5.30 Open 5.10 High 6.45 Low 5.05 Vol 5,46,000 Open Interest (OI) 6,51,000 Change in OI 1,11,000 Bid Price 6.20 Offer Price 6.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE335.00	20.85	3.15	17.80%	315.80
Previous Close 17.70 Open 16.80 High 21.45 Low 16.80 Vol 1,08,000 Open Interest (OI) 81,000 Change in OI 36,000 Bid Price 19.60 Offer Price 21.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE320.00	30.00	3.60	13.64%	306.65
Previous Close 26.40 Open 26.40 High 30.00 Low 26.25 Vol 27,000 Open Interest (OI) 27,000 Change in OI 0 Bid Price 16.75 Offer Price 33.20 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE440.00	1.25	0.10	8.70%	335.40
Previous Close 1.15 Open 1.00 High 1.25 Low 1.00 Vol 6,000 Open Interest (OI) 15,000 Change in OI -3,000 Bid Price 1.25 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE325.00	15.00	0.45	3.09%	321.65
Previous Close 14.55 Open 14.55 High 15.90 Low 14.55 Vol 12,000 Open Interest (OI) 21,000 Change in OI 3,000 Bid Price 11.90 Offer Price 14.95 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE380.00	50.40	0.40	0.80%	286.25
Previous Close 50.00 Open 53.00 High 54.00 Low 50.40 Vol 24,000 Open Interest (OI) 54,000 Change in OI 0 Bid Price 47.25 Offer Price 52.70 Bid Quantity 9,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE270.00	2.25	0.00	0.00%	334.40
Previous Close 2.25 Open 2.75 High 2.75 Low 1.45 Vol 33,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 2.00 Offer Price 2.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE450.00	110.00	0.00	0.00%	226.65
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 107.30 Offer Price 128.20 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE345.00	19.70	0.00	0.00%	316.95
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 13.05 Offer Price 19.00 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE365.00	7.50	0.00	0.00%	329.15
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 7.85 Offer Price 11.75 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE365.00	38.45	0.00	0.00%	298.20
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 22.65 Offer Price 44.80 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE260.00	1.25	0.00	0.00%	335.40
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 0.85 Offer Price 2.00 Bid Quantity 3,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE440.00	105.00	0.00	0.00%	231.65
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 87.95 Offer Price 119.95 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE285.00	5.40	0.00	0.00%	331.25
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 1.55 Offer Price 9.50 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE425.00	1.95	0.00	0.00%	334.70
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 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 27-05-2021	OPTSTK PE305.00	6.00	0.00	0.00%	330.65
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 5.05 Offer Price 13.60 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE480.00	0.35	0.00	0.00%	336.30
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 0.25 Offer Price 1.10 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE300.00	43.40	-1.50	-3.34%	293.25
Previous Close 44.90 Open 41.05 High 43.40 Low 41.00 Vol 27,000 Open Interest (OI) 78,000 Change in OI 18,000 Bid Price 42.50 Offer Price 44.65 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE410.00	2.50	-0.10	-3.85%	334.15
Previous Close 2.60 Open 2.55 High 2.60 Low 2.50 Vol 9,000 Open Interest (OI) 1,86,000 Change in OI 3,000 Bid Price 2.55 Offer Price 2.85 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE280.00	3.10	-0.20	-6.06%	333.55
Previous Close 3.30 Open 4.00 High 4.00 Low 2.90 Vol 2,97,000 Open Interest (OI) 3,45,000 Change in OI 1,08,000 Bid Price 3.10 Offer Price 3.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE500.00	0.65	-0.05	-7.14%	336.00
Previous Close 0.70 Open 0.65 High 0.70 Low 0.65 Vol 42,000 Open Interest (OI) 2,91,000 Change in OI 30,000 Bid Price 0.55 Offer Price 0.70 Bid Quantity 30,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE310.00	8.80	-0.75	-7.85%	327.85
Previous Close 9.55 Open 10.20 High 10.45 Low 8.55 Vol 4,50,000 Open Interest (OI) 5,79,000 Change in OI 2,04,000 Bid Price 8.75 Offer Price 8.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE290.00	4.60	-0.40	-8.00%	332.05
Previous Close 5.00 Open 4.60 High 5.00 Low 4.20 Vol 42,000 Open Interest (OI) 87,000 Change in OI 15,000 Bid Price 4.30 Offer Price 6.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE370.00	40.00	-3.70	-8.47%	296.65
Previous Close 43.70 Open 44.50 High 44.50 Low 39.95 Vol 36,000 Open Interest (OI) 1,41,000 Change in OI 24,000 Bid Price 39.90 Offer Price 44.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE330.00	16.45	-1.60	-8.86%	320.20
Previous Close 18.05 Open 21.00 High 21.05 Low 15.65 Vol 12,27,000 Open Interest (OI) 12,87,000 Change in OI -54,000 Bid Price 16.00 Offer Price 16.45 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE350.00	27.25	-2.65	-8.86%	309.40
Previous Close 29.90 Open 30.00 High 31.50 Low 25.05 Vol 3,45,000 Open Interest (OI) 7,17,000 Change in OI 1,20,000 Bid Price 26.00 Offer Price 29.30 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE340.00	21.15	-2.45	-10.38%	315.50
Previous Close 23.60 Open 24.10 High 24.80 Low 20.45 Vol 2,43,000 Open Interest (OI) 5,94,000 Change in OI 18,000 Bid Price 21.05 Offer Price 25.50 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE320.00	12.00	-1.40	-10.45%	324.65
Previous Close 13.40 Open 15.05 High 15.05 Low 11.75 Vol 5,34,000 Open Interest (OI) 6,36,000 Change in OI 93,000 Bid Price 11.90 Offer Price 12.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE400.00	68.00	-8.00	-10.53%	268.65
Previous Close 76.00 Open 66.00 High 68.00 Low 65.00 Vol 15,000 Open Interest (OI) 39,000 Change in OI 0 Bid Price 58.70 Offer Price 72.20 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE300.00	6.30	-0.80	-11.27%	330.35
Previous Close 7.10 Open 8.30 High 8.35 Low 6.15 Vol 10,32,000 Open Interest (OI) 10,77,000 Change in OI 87,000 Bid Price 6.10 Offer Price 6.30 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE250.00	83.45	-12.10	-12.66%	253.20
Previous Close 95.55 Open 83.45 High 83.45 Low 83.45 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 76.85 Offer Price 93.95 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE450.00	0.85	-0.15	-15.00%	335.80
Previous Close 1.00 Open 0.90 High 0.95 Low 0.80 Vol 60,000 Open Interest (OI) 9,75,000 Change in OI 24,000 Bid Price 0.80 Offer Price 1.05 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE360.00	32.45	-6.55	-16.79%	304.20
Previous Close 39.00 Open 37.30 High 37.30 Low 32.20 Vol 69,000 Open Interest (OI) 3,03,000 Change in OI 15,000 Bid Price 33.20 Offer Price 39.65 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE250.00	1.05	-0.25	-19.23%	335.60
Previous Close 1.30 Open 1.30 High 1.40 Low 1.00 Vol 96,000 Open Interest (OI) 3,21,000 Change in OI 39,000 Bid Price 1.00 Offer Price 1.05 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE375.00	7.50	-1.90	-20.21%	329.15
Previous Close 9.40 Open 7.25 High 7.50 Low 7.25 Vol 6,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 4.90 Offer Price 9.45 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE355.00	24.00	-8.50	-26.15%	312.65
Previous Close 32.50 Open 24.00 High 24.00 Low 24.00 Vol 3,000 Open Interest (OI) 6,000 Change in OI 3,000 Bid Price 21.20 Offer Price 37.05 Bid Quantity 9,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE355.00	11.70	-20.45	-63.61%	324.95
Previous Close 32.15 Open 9.00 High 11.70 Low 9.00 Vol 9,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 10.75 Offer Price 14.25 Bid Quantity 57,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE250.00	2.05	1.00	95.24%	334.60
Previous Close 1.05 Open 2.00 High 2.05 Low 2.00 Vol 6,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 2.00 Offer Price 6.00 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE400.00	7.50	1.75	30.43%	329.15
Previous Close 5.75 Open 7.50 High 7.50 Low 7.50 Vol 3,000 Open Interest (OI) 33,000 Change in OI 0 Bid Price 6.15 Offer Price 8.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE500.00	1.10	0.20	22.22%	335.55
Previous Close 0.90 Open 1.30 High 1.30 Low 1.10 Vol 6,000 Open Interest (OI) 87,000 Change in OI 3,000 Bid Price 1.00 Offer Price 1.50 Bid Quantity 3,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE360.00	16.30	2.05	14.39%	320.35
Previous Close 14.25 Open 15.00 High 16.30 Low 15.00 Vol 15,000 Open Interest (OI) 78,000 Change in OI 0 Bid Price 16.00 Offer Price 18.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE380.00	10.00	1.00	11.11%	326.65
Previous Close 9.00 Open 9.80 High 10.00 Low 9.00 Vol 21,000 Open Interest (OI) 24,000 Change in OI 9,000 Bid Price 9.55 Offer Price 11.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE330.00	25.00	0.00	0.00%	311.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 63,000 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE460.00	3.00	0.00	0.00%	333.65
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 6.00 Bid Quantity 0 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE345.00	11.00	0.00	0.00%	325.65
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 11.40 Offer Price 44.00 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE320.00	18.00	0.00	0.00%	318.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 14.40 Offer Price 0.00 Bid Quantity 6,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE340.00	40.50	0.00	0.00%	296.15
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 21.00 Offer Price 29.75 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE390.00	7.90	0.00	0.00%	328.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 5.60 Offer Price 10.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE370.00	13.00	0.00	0.00%	323.65
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 13.00 Offer Price 14.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE280.00	4.00	0.00	0.00%	332.65
Previous Close 4.00 Open 4.00 High 4.00 Low 4.00 Vol 3,000 Open Interest (OI) 1,14,000 Change in OI 0 Bid Price 3.60 Offer Price 6.15 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE360.00	26.00	0.00	0.00%	310.65
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 20.00 Offer Price 69.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE290.00	5.35	0.00	0.00%	331.30
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 6.35 Offer Price 0.00 Bid Quantity 30,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE440.00	4.00	0.00	0.00%	332.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.20 Offer Price 3.60 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE350.00	27.50	0.00	0.00%	309.15
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 15.35 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE330.00	21.00	-0.50	-2.33%	315.65
Previous Close 21.50 Open 22.50 High 22.50 Low 20.15 Vol 18,000 Open Interest (OI) 1,53,000 Change in OI 0 Bid Price 19.75 Offer Price 20.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE300.00	9.45	-0.55	-5.50%	327.20
Previous Close 10.00 Open 10.40 High 10.60 Low 9.45 Vol 2,13,000 Open Interest (OI) 7,92,000 Change in OI 33,000 Bid Price 9.35 Offer Price 10.30 Bid Quantity 3,000 Offer Quantity 6,000 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

93.03% 6.97%

Recovery from Intraday Low Fall from Intrday High

94.46% 5.54%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

State Bank Of India Reduces Home Loan Interest Rate To Record Low Of 6.7%

By NDTV on 01 Mar 2021 | 01:30 AM

SBI Offers Interest Of 5.4% On Fixed Deposit Of 5 Years And Above. Check Rates Here

By NDTV on 27 Feb 2021 | 01:39 AM

SBI Readies Mutual Fund Venture For IPO

By NDTV on 26 Feb 2021 | 07:21 AM

Coordinated Action Needed Between Centre, States On Tax Cut In Fuel Rates: RBI Governor

By NDTV on 25 Feb 2021 | 01:37 AM

Sensex, Nifty Edge Higher; Metal Stocks Shine For Third Session In A Row

By NDTV on 24 Feb 2021 | 09:52 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