Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
195.60
Change Change %
-3.50 -1.76%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
195.65
Change Change %
-3.45 -1.73%

Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE157.50
40.60 22.55 124.93% 155.00
Previous Close 18.05
Open 40.60
High 40.60
Low 40.60
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 37.45
Offer Price 39.95
Bid Quantity 24,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE172.50
2.20 0.55 33.33% 193.40
Previous Close 1.65
Open 1.60
High 2.20
Low 1.60
Vol 3,21,000
Open Interest (OI) 3,87,000
Change in OI 21,000
Bid Price 1.75
Offer Price 2.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE140.00
61.50 13.50 28.13% 134.10
Previous Close 48.00
Open 61.50
High 61.50
Low 61.50
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 54.05
Offer Price 60.50
Bid Quantity 12,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE180.00
3.65 0.80 28.07% 191.95
Previous Close 2.85
Open 2.70
High 3.75
Low 2.60
Vol 1,43,55,000
Open Interest (OI) 58,71,000
Change in OI -2,52,000
Bid Price 3.55
Offer Price 3.65
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE177.50
3.00 0.65 27.66% 192.60
Previous Close 2.35
Open 2.55
High 3.15
Low 2.25
Vol 5,67,000
Open Interest (OI) 3,75,000
Change in OI 24,000
Bid Price 2.75
Offer Price 3.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE187.50
6.05 1.30 27.37% 189.55
Previous Close 4.75
Open 4.75
High 6.25
Low 4.40
Vol 15,45,000
Open Interest (OI) 6,54,000
Change in OI 33,000
Bid Price 5.95
Offer Price 6.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE195.00
9.60 2.00 26.32% 186.00
Previous Close 7.60
Open 8.00
High 9.85
Low 7.00
Vol 1,38,42,000
Open Interest (OI) 20,28,000
Change in OI -4,71,000
Bid Price 9.55
Offer Price 9.65
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE185.00
5.05 1.05 26.25% 190.55
Previous Close 4.00
Open 4.30
High 5.30
Low 3.70
Vol 87,18,000
Open Interest (OI) 31,20,000
Change in OI 2,85,000
Bid Price 5.10
Offer Price 5.15
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE190.00
7.05 1.45 25.89% 188.55
Previous Close 5.60
Open 5.75
High 7.35
Low 5.10
Vol 2,27,16,000
Open Interest (OI) 46,29,000
Change in OI -1,86,000
Bid Price 7.00
Offer Price 7.10
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE182.50
4.25 0.85 25.00% 191.35
Previous Close 3.40
Open 3.35
High 4.50
Low 3.15
Vol 8,31,000
Open Interest (OI) 7,50,000
Change in OI 33,000
Bid Price 4.00
Offer Price 4.40
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE200.00
12.40 2.30 22.77% 183.20
Previous Close 10.10
Open 10.80
High 12.90
Low 9.25
Vol 1,41,96,000
Open Interest (OI) 30,60,000
Change in OI 10,20,000
Bid Price 12.45
Offer Price 12.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE175.00
2.45 0.45 22.50% 193.15
Previous Close 2.00
Open 2.00
High 2.65
Low 1.90
Vol 48,81,000
Open Interest (OI) 26,43,000
Change in OI 15,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE202.50
14.10 2.55 22.08% 181.50
Previous Close 11.55
Open 10.50
High 14.45
Low 10.50
Vol 10,59,000
Open Interest (OI) 2,37,000
Change in OI 1,71,000
Bid Price 13.75
Offer Price 14.55
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE192.50
8.10 1.45 21.80% 187.50
Previous Close 6.65
Open 6.90
High 8.50
Low 6.05
Vol 30,15,000
Open Interest (OI) 5,76,000
Change in OI 1,08,000
Bid Price 8.00
Offer Price 8.35
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE162.50
0.85 0.15 21.43% 194.75
Previous Close 0.70
Open 0.80
High 0.95
Low 0.70
Vol 1,47,000
Open Interest (OI) 1,53,000
Change in OI 63,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE170.00
1.75 0.30 20.69% 193.85
Previous Close 1.45
Open 1.30
High 1.80
Low 1.30
Vol 1,15,23,000
Open Interest (OI) 50,58,000
Change in OI -13,05,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 21,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE197.50
10.75 1.80 20.11% 184.85
Previous Close 8.95
Open 9.30
High 11.25
Low 8.00
Vol 39,66,000
Open Interest (OI) 3,54,000
Change in OI 72,000
Bid Price 10.70
Offer Price 11.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE205.00
15.55 2.55 19.62% 180.05
Previous Close 13.00
Open 13.05
High 16.10
Low 11.95
Vol 18,15,000
Open Interest (OI) 3,87,000
Change in OI 2,70,000
Bid Price 15.40
Offer Price 16.20
Bid Quantity 33,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE210.00
19.20 3.00 18.52% 176.40
Previous Close 16.20
Open 16.40
High 19.60
Low 14.95
Vol 18,66,000
Open Interest (OI) 8,07,000
Change in OI 3,54,000
Bid Price 19.20
Offer Price 19.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE167.50
1.30 0.20 18.18% 194.30
Previous Close 1.10
Open 1.05
High 1.35
Low 1.00
Vol 1,92,000
Open Interest (OI) 2,70,000
Change in OI -24,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE215.00
22.95 3.25 16.50% 172.65
Previous Close 19.70
Open 19.00
High 22.95
Low 19.00
Vol 21,000
Open Interest (OI) 18,000
Change in OI 9,000
Bid Price 22.80
Offer Price 23.75
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE165.00
1.10 0.15 15.79% 194.50
Previous Close 0.95
Open 0.95
High 1.15
Low 0.85
Vol 18,72,000
Open Interest (OI) 18,78,000
Change in OI -57,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE160.00
0.80 0.10 14.29% 194.80
Previous Close 0.70
Open 0.70
High 0.80
Low 0.60
Vol 26,10,000
Open Interest (OI) 33,84,000
Change in OI -1,68,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 1,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE220.00
27.10 3.30 13.87% 168.50
Previous Close 23.80
Open 23.40
High 27.65
Low 22.20
Vol 1,47,000
Open Interest (OI) 2,40,000
Change in OI 18,000
Bid Price 27.20
Offer Price 27.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE172.50
27.50 3.00 12.24% 168.10
Previous Close 24.50
Open 27.50
High 27.50
Low 27.50
Vol 3,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 23.85
Offer Price 26.00
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE230.00
34.85 2.75 8.57% 160.75
Previous Close 32.10
Open 30.00
High 34.85
Low 30.00
Vol 18,000
Open Interest (OI) 42,000
Change in OI -3,000
Bid Price 35.55
Offer Price 37.45
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE250.00
53.50 2.95 5.84% 142.10
Previous Close 50.55
Open 53.55
High 54.00
Low 52.05
Vol 36,000
Open Interest (OI) 2,67,000
Change in OI 18,000
Bid Price 54.25
Offer Price 55.20
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE270.00
72.50 0.00 0.00% 123.10
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 73.20
Offer Price 75.80
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE130.00
0.15 0.00 0.00% 195.45
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 99,000
Open Interest (OI) 4,98,000
Change in OI -21,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,89,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE280.00
0.30 0.00 0.00% 195.30
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 3,48,000
Open Interest (OI) 13,68,000
Change in OI 63,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,11,000
Offer Quantity 87,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE280.00
92.50 0.00 0.00% 103.10
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 82.60
Offer Price 85.75
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE260.00
62.30 0.00 0.00% 133.30
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 63.30
Offer Price 66.10
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE165.00
36.80 0.00 0.00% 158.80
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 30.80
Offer Price 32.20
Bid Quantity 39,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE232.50
44.55 0.00 0.00% 151.05
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 37.10
Offer Price 39.85
Bid Quantity 33,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE132.50
0.50 0.00 0.00% 195.10
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 2.85
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE145.00
38.05 0.00 0.00% 157.55
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 49.35
Offer Price 52.20
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE225.00
37.00 0.00 0.00% 158.60
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 31.15
Offer Price 32.95
Bid Quantity 12,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE147.50
1.75 0.00 0.00% 193.85
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 0.15
Offer Price 0.60
Bid Quantity 51,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE152.50
0.80 0.00 0.00% 194.80
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 0.25
Offer Price 1.15
Bid Quantity 21,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE167.50
28.25 0.00 0.00% 167.35
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 28.45
Offer Price 30.75
Bid Quantity 81,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE155.00
32.05 0.00 0.00% 163.55
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 39.95
Offer Price 42.10
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE290.00
0.25 0.00 0.00% 195.35
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 6,93,000
Open Interest (OI) 10,17,000
Change in OI 1,98,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 33,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE290.00
93.70 0.00 0.00% 101.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 92.80
Offer Price 95.80
Bid Quantity 30,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE100.00
0.10 0.00 0.00% 195.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 45,000
Open Interest (OI) 5,49,000
Change in OI 18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,55,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE150.00
48.25 -3.40 -6.58% 147.35
Previous Close 51.65
Open 51.45
High 52.50
Low 48.25
Vol 24,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 44.95
Offer Price 47.10
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE160.00
36.95 -3.50 -8.65% 158.65
Previous Close 40.45
Open 39.00
High 43.00
Low 36.50
Vol 1,26,000
Open Interest (OI) 1,65,000
Change in OI -6,000
Bid Price 32.15
Offer Price 36.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE155.00
0.50 -0.05 -9.09% 195.10
Previous Close 0.55
Open 0.55
High 0.55
Low 0.45
Vol 1,80,000
Open Interest (OI) 10,56,000
Change in OI -3,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 60,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE260.00
0.45 -0.05 -10.00% 195.15
Previous Close 0.50
Open 0.50
High 0.70
Low 0.40
Vol 34,14,000
Open Interest (OI) 13,08,000
Change in OI 5,40,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 21,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE237.50
38.25 -4.45 -10.42% 157.35
Previous Close 42.70
Open 38.25
High 38.25
Low 38.25
Vol 3,000
Open Interest (OI) 0
Change in OI -3,000
Bid Price 39.40
Offer Price 44.55
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE150.00
0.40 -0.05 -11.11% 195.20
Previous Close 0.45
Open 0.45
High 0.45
Low 0.35
Vol 8,52,000
Open Interest (OI) 32,19,000
Change in OI -1,08,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,41,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE235.00
1.50 -0.20 -11.76% 194.10
Previous Close 1.70
Open 1.70
High 2.30
Low 1.35
Vol 19,65,000
Open Interest (OI) 6,03,000
Change in OI 1,41,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE240.00
1.10 -0.15 -12.00% 194.50
Previous Close 1.25
Open 1.00
High 1.75
Low 1.00
Vol 1,06,26,000
Open Interest (OI) 32,67,000
Change in OI 1,53,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 12,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE270.00
0.35 -0.05 -12.50% 195.25
Previous Close 0.40
Open 0.30
High 0.45
Low 0.30
Vol 4,77,000
Open Interest (OI) 4,08,000
Change in OI 87,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE175.00
23.50 -3.50 -12.96% 172.10
Previous Close 27.00
Open 27.05
High 29.30
Low 23.15
Vol 1,17,000
Open Interest (OI) 1,68,000
Change in OI -21,000
Bid Price 22.95
Offer Price 23.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE240.00
39.50 -6.00 -13.19% 156.10
Previous Close 45.50
Open 40.00
High 40.05
Low 39.50
Vol 24,000
Open Interest (OI) 1,11,000
Change in OI 3,000
Bid Price 41.25
Offer Price 46.50
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE182.50
17.35 -2.65 -13.25% 178.25
Previous Close 20.00
Open 21.85
High 23.00
Low 17.35
Vol 63,000
Open Interest (OI) 2,76,000
Change in OI -6,000
Bid Price 17.15
Offer Price 17.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE245.00
0.95 -0.15 -13.64% 194.65
Previous Close 1.10
Open 1.00
High 1.45
Low 0.90
Vol 3,54,000
Open Interest (OI) 1,77,000
Change in OI 1,11,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE170.00
27.00 -4.35 -13.88% 168.60
Previous Close 31.35
Open 31.20
High 33.70
Low 27.00
Vol 2,37,000
Open Interest (OI) 5,25,000
Change in OI -24,000
Bid Price 27.25
Offer Price 27.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE185.00
16.00 -2.90 -15.34% 179.60
Previous Close 18.90
Open 18.70
High 21.20
Low 15.60
Vol 7,47,000
Open Interest (OI) 13,50,000
Change in OI -1,41,000
Bid Price 15.60
Offer Price 16.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE180.00
19.30 -3.55 -15.54% 176.30
Previous Close 22.85
Open 22.85
High 25.25
Low 18.95
Vol 17,43,000
Open Interest (OI) 26,70,000
Change in OI 30,000
Bid Price 19.15
Offer Price 19.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE177.50
21.00 -3.95 -15.83% 174.60
Previous Close 24.95
Open 23.30
High 23.30
Low 20.75
Vol 24,000
Open Interest (OI) 72,000
Change in OI 3,000
Bid Price 20.70
Offer Price 21.35
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE230.00
1.85 -0.35 -15.91% 193.75
Previous Close 2.20
Open 2.25
High 2.95
Low 1.80
Vol 1,64,67,000
Open Interest (OI) 53,22,000
Change in OI 10,23,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 1,44,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE220.00
3.10 -0.60 -16.22% 192.50
Previous Close 3.70
Open 3.60
High 4.90
Low 3.00
Vol 2,74,17,000
Open Interest (OI) 83,10,000
Change in OI 24,45,000
Bid Price 3.10
Offer Price 3.15
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE205.00
6.65 -1.30 -16.35% 188.95
Previous Close 7.95
Open 10.90
High 10.90
Low 6.45
Vol 1,81,65,000
Open Interest (OI) 39,66,000
Change in OI 8,22,000
Bid Price 6.50
Offer Price 6.65
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE200.00
8.40 -1.65 -16.42% 187.20
Previous Close 10.05
Open 10.00
High 12.15
Low 8.15
Vol 4,92,36,000
Open Interest (OI) 1,59,15,000
Change in OI 19,20,000
Bid Price 8.35
Offer Price 8.45
Bid Quantity 33,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE217.50
3.50 -0.70 -16.67% 192.10
Previous Close 4.20
Open 4.60
High 5.40
Low 3.45
Vol 4,71,000
Open Interest (OI) 1,56,000
Change in OI 36,000
Bid Price 3.50
Offer Price 3.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE140.00
0.25 -0.05 -16.67% 195.35
Previous Close 0.30
Open 0.35
High 0.35
Low 0.20
Vol 1,56,000
Open Interest (OI) 12,15,000
Change in OI -63,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,99,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE212.50
4.50 -0.90 -16.67% 191.10
Previous Close 5.40
Open 5.75
High 6.95
Low 4.45
Vol 19,92,000
Open Interest (OI) 5,58,000
Change in OI 2,85,000
Bid Price 4.45
Offer Price 4.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE195.00
10.40 -2.10 -16.80% 185.20
Previous Close 12.50
Open 11.35
High 14.70
Low 10.15
Vol 62,25,000
Open Interest (OI) 22,17,000
Change in OI 78,000
Bid Price 10.35
Offer Price 10.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE210.00
5.20 -1.05 -16.80% 190.40
Previous Close 6.25
Open 5.95
High 7.85
Low 5.00
Vol 4,53,18,000
Open Interest (OI) 1,24,26,000
Change in OI 28,65,000
Bid Price 5.15
Offer Price 5.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE197.50
9.20 -1.90 -17.12% 186.40
Previous Close 11.10
Open 10.00
High 13.40
Low 9.10
Vol 36,54,000
Open Interest (OI) 9,12,000
Change in OI 3,18,000
Bid Price 8.95
Offer Price 9.40
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE202.50
7.35 -1.55 -17.42% 188.25
Previous Close 8.90
Open 9.00
High 10.90
Low 7.25
Vol 49,05,000
Open Interest (OI) 12,93,000
Change in OI 6,99,000
Bid Price 7.30
Offer Price 7.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE192.50
11.55 -2.45 -17.50% 184.05
Previous Close 14.00
Open 13.80
High 16.20
Low 11.35
Vol 7,80,000
Open Interest (OI) 4,26,000
Change in OI 1,17,000
Bid Price 11.20
Offer Price 11.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE215.00
3.95 -0.85 -17.71% 191.65
Previous Close 4.80
Open 4.80
High 6.20
Low 3.85
Vol 1,07,58,000
Open Interest (OI) 22,74,000
Change in OI 6,33,000
Bid Price 3.95
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE190.00
12.80 -2.85 -18.21% 182.80
Previous Close 15.65
Open 15.05
High 17.80
Low 12.60
Vol 56,49,000
Open Interest (OI) 44,79,000
Change in OI -78,000
Bid Price 12.75
Offer Price 12.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE222.50
2.85 -0.65 -18.57% 192.75
Previous Close 3.50
Open 3.40
High 4.20
Low 2.65
Vol 6,60,000
Open Interest (OI) 1,77,000
Change in OI 1,65,000
Bid Price 2.45
Offer Price 3.15
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE250.00
0.65 -0.15 -18.75% 194.95
Previous Close 0.80
Open 0.60
High 1.10
Low 0.60
Vol 1,00,65,000
Open Interest (OI) 57,93,000
Change in OI 7,74,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,08,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE225.00
2.35 -0.55 -18.97% 193.25
Previous Close 2.90
Open 3.00
High 3.90
Low 2.30
Vol 43,20,000
Open Interest (OI) 11,88,000
Change in OI 3,75,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE187.50
14.10 -3.30 -18.97% 181.50
Previous Close 17.40
Open 18.40
High 19.10
Low 14.10
Vol 1,17,000
Open Interest (OI) 4,59,000
Change in OI -15,000
Bid Price 13.90
Offer Price 14.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE207.50
5.70 -1.35 -19.15% 189.90
Previous Close 7.05
Open 7.00
High 8.75
Low 5.65
Vol 27,99,000
Open Interest (OI) 6,69,000
Change in OI 2,94,000
Bid Price 5.70
Offer Price 5.95
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE135.00
0.20 -0.05 -20.00% 195.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 21,000
Open Interest (OI) 42,000
Change in OI -12,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE245.00
43.75 -14.50 -24.89% 151.85
Previous Close 58.25
Open 43.75
High 43.75
Low 43.75
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 45.15
Offer Price 51.70
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE145.00
0.30 -0.10 -25.00% 195.30
Previous Close 0.40
Open 0.30
High 0.35
Low 0.25
Vol 39,000
Open Interest (OI) 1,53,000
Change in OI 6,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE237.50
2.50 -1.10 -30.56% 193.10
Previous Close 3.60
Open 2.50
High 2.50
Low 2.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.90
Offer Price 2.00
Bid Quantity 18,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE110.00
0.10 -0.05 -33.33% 195.50
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 15,000
Open Interest (OI) 1,20,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE120.00
0.10 -0.05 -33.33% 195.50
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 2,76,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE207.50
17.15 -34.75 -66.96% 178.45
Previous Close 51.90
Open 13.70
High 17.85
Low 13.45
Vol 7,02,000
Open Interest (OI) 2,19,000
Change in OI 0
Bid Price 17.15
Offer Price 18.00
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE125.00
0.25 -3.60 -93.51% 195.35
Previous Close 3.85
Open 0.25
High 0.25
Low 0.25
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE157.50
0.65 -15.35 -95.94% 194.95
Previous Close 16.00
Open 0.65
High 0.65
Low 0.65
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.35
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE235.00
7.90 3.40 75.56% 187.70
Previous Close 4.50
Open 7.90
High 7.90
Low 7.90
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.40
Offer Price 6.20
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE217.50
9.55 3.90 69.03% 186.05
Previous Close 5.65
Open 9.60
High 9.65
Low 9.50
Vol 21,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.65
Offer Price 8.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE175.00
6.25 1.25 25.00% 189.35
Previous Close 5.00
Open 5.40
High 6.25
Low 4.75
Vol 36,000
Open Interest (OI) 57,000
Change in OI 9,000
Bid Price 5.95
Offer Price 6.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE185.00
9.70 1.70 21.25% 185.90
Previous Close 8.00
Open 8.50
High 9.70
Low 7.90
Vol 33,000
Open Interest (OI) 45,000
Change in OI -9,000
Bid Price 9.75
Offer Price 9.95
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE180.00
7.70 1.20 18.46% 187.90
Previous Close 6.50
Open 6.90
High 8.20
Low 6.15
Vol 2,49,000
Open Interest (OI) 3,42,000
Change in OI 60,000
Bid Price 7.65
Offer Price 8.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE190.00
12.00 1.80 17.65% 183.60
Previous Close 10.20
Open 10.20
High 12.45
Low 9.50
Vol 5,22,000
Open Interest (OI) 2,31,000
Change in OI 1,11,000
Bid Price 11.90
Offer Price 12.05
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE170.00
4.70 0.70 17.50% 190.90
Previous Close 4.00
Open 4.00
High 4.90
Low 3.75
Vol 2,34,000
Open Interest (OI) 4,65,000
Change in OI 1,05,000
Bid Price 4.70
Offer Price 4.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE160.00
2.80 0.40 16.67% 192.80
Previous Close 2.40
Open 2.30
High 2.80
Low 2.30
Vol 48,000
Open Interest (OI) 3,48,000
Change in OI 24,000
Bid Price 2.60
Offer Price 2.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE195.00
14.40 2.05 16.60% 181.20
Previous Close 12.35
Open 11.60
High 14.40
Low 11.60
Vol 30,000
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 13.95
Offer Price 14.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE200.00
17.20 2.10 13.91% 178.40
Previous Close 15.10
Open 15.20
High 17.65
Low 14.05
Vol 1,23,000
Open Interest (OI) 2,49,000
Change in OI 42,000
Bid Price 17.05
Offer Price 17.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE230.00
5.95 0.60 11.21% 189.65
Previous Close 5.35
Open 6.20
High 6.20
Low 5.05
Vol 27,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.35
Offer Price 5.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE150.00
1.65 0.15 10.00% 193.95
Previous Close 1.50
Open 1.40
High 1.65
Low 1.40
Vol 90,000
Open Interest (OI) 2,85,000
Change in OI -6,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE207.50
13.45 1.00 8.03% 182.15
Previous Close 12.45
Open 13.45
High 13.45
Low 13.45
Vol 3,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 10.70
Offer Price 11.35
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE212.50
9.55 0.65 7.30% 186.05
Previous Close 8.90
Open 10.35
High 10.45
Low 9.55
Vol 18,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 9.00
Offer Price 10.05
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE202.50
13.25 0.65 5.16% 182.35
Previous Close 12.60
Open 13.20
High 13.60
Low 13.20
Vol 9,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 12.15
Offer Price 13.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE192.50
11.70 0.35 3.08% 183.90
Previous Close 11.35
Open 11.80
High 11.80
Low 11.70
Vol 6,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 12.40
Offer Price 13.40
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE165.00
3.60 0.10 2.86% 192.00
Previous Close 3.50
Open 3.50
High 3.60
Low 3.50
Vol 21,000
Open Interest (OI) 27,000
Change in OI 12,000
Bid Price 3.35
Offer Price 3.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE170.00
31.60 0.10 0.32% 164.00
Previous Close 31.50
Open 32.30
High 32.30
Low 31.60
Vol 15,000
Open Interest (OI) 39,000
Change in OI 3,000
Bid Price 28.80
Offer Price 31.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE135.00
48.95 0.00 0.00% 146.65
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 59.60
Offer Price 63.15
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE225.00
33.00 0.00 0.00% 162.60
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 34.20
Offer Price 37.00
Bid Quantity 12,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE130.00
0.50 0.00 0.00% 195.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE197.50
13.30 0.00 0.00% 182.30
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 15.10
Offer Price 16.05
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE140.00
47.50 0.00 0.00% 148.10
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 54.80
Offer Price 59.10
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE140.00
0.90 0.00 0.00% 194.70
Previous Close 0.90
Open 0.85
High 0.95
Low 0.85
Vol 9,000
Open Interest (OI) 30,000
Change in OI 3,000
Bid Price 0.85
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE185.00
23.00 0.00 0.00% 172.60
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 20.00
Offer Price 21.30
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE220.00
30.40 0.00 0.00% 165.20
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 29.95
Offer Price 32.20
Bid Quantity 48,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE192.50
16.30 0.00 0.00% 179.30
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 16.25
Offer Price 17.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE160.00
41.95 0.00 0.00% 153.65
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 36.45
Offer Price 40.15
Bid Quantity 54,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE210.00
23.50 0.00 0.00% 172.10
Previous Close 23.50
Open 19.95
High 23.50
Low 19.65
Vol 48,000
Open Interest (OI) 57,000
Change in OI 45,000
Bid Price 22.70
Offer Price 24.55
Bid Quantity 48,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE150.00
47.50 0.00 0.00% 148.10
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 46.30
Offer Price 49.00
Bid Quantity 24,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE115.00
0.50 0.00 0.00% 195.10
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 0.20
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE137.50
48.50 0.00 0.00% 147.10
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 57.15
Offer Price 60.90
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE155.00
2.50 0.00 0.00% 193.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.65
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE187.50
14.10 0.00 0.00% 181.50
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 17.65
Offer Price 21.85
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE187.50
8.85 0.00 0.00% 186.75
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 10.25
Offer Price 11.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE145.00
2.20 0.00 0.00% 193.40
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 0.70
Offer Price 2.45
Bid Quantity 3,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE225.00
6.40 -0.45 -6.57% 189.20
Previous Close 6.85
Open 6.45
High 8.25
Low 6.15
Vol 1,14,000
Open Interest (OI) 93,000
Change in OI 27,000
Bid Price 6.40
Offer Price 6.55
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE220.00
7.60 -0.55 -6.75% 188.00
Previous Close 8.15
Open 8.15
High 9.80
Low 7.25
Vol 4,65,000
Open Interest (OI) 4,44,000
Change in OI 69,000
Bid Price 7.25
Offer Price 7.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE210.00
10.40 -0.85 -7.56% 185.20
Previous Close 11.25
Open 11.00
High 13.10
Low 10.00
Vol 3,78,000
Open Interest (OI) 4,53,000
Change in OI 1,11,000
Bid Price 10.00
Offer Price 10.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE215.00
9.00 -0.80 -8.16% 186.60
Previous Close 9.80
Open 9.30
High 11.20
Low 8.90
Vol 51,000
Open Interest (OI) 54,000
Change in OI 21,000
Bid Price 8.45
Offer Price 8.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE197.50
14.85 -1.45 -8.90% 180.75
Previous Close 16.30
Open 15.95
High 15.95
Low 14.85
Vol 12,000
Open Interest (OI) 78,000
Change in OI 3,000
Bid Price 14.60
Offer Price 15.10
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE200.00
13.90 -1.45 -9.45% 181.70
Previous Close 15.35
Open 15.65
High 17.40
Low 13.65
Vol 5,37,000
Open Interest (OI) 14,22,000
Change in OI 99,000
Bid Price 13.80
Offer Price 13.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE190.00
18.60 -2.05 -9.93% 177.00
Previous Close 20.65
Open 21.30
High 22.75
Low 18.10
Vol 1,23,000
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 18.25
Offer Price 18.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE195.00
15.85 -2.15 -11.94% 179.75
Previous Close 18.00
Open 18.25
High 19.55
Low 15.85
Vol 39,000
Open Interest (OI) 1,26,000
Change in OI -3,000
Bid Price 15.85
Offer Price 16.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE205.00
11.60 -1.60 -12.12% 184.00
Previous Close 13.20
Open 13.35
High 14.40
Low 11.60
Vol 93,000
Open Interest (OI) 63,000
Change in OI 9,000
Bid Price 11.75
Offer Price 12.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE180.00
24.00 -3.75 -13.51% 171.60
Previous Close 27.75
Open 27.85
High 28.20
Low 24.00
Vol 36,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 23.25
Offer Price 24.85
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE202.50
17.30 -32.55 -65.30% 178.30
Previous Close 49.85
Open 17.30
High 17.30
Low 17.30
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 17.95
Offer Price 21.40
Bid Quantity 42,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE110.00
0.35 -2.30 -86.79% 195.25
Previous Close 2.65
Open 0.35
High 0.35
Low 0.35
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE210.00
16.00 7.50 88.24% 179.60
Previous Close 8.50
Open 14.00
High 16.00
Low 14.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 12.60
Offer Price 14.90
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE190.00
22.60 6.60 41.25% 173.00
Previous Close 16.00
Open 22.60
High 22.60
Low 22.60
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 20.10
Offer Price 23.85
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE150.00
3.90 0.50 14.71% 191.70
Previous Close 3.40
Open 3.35
High 3.90
Low 1.50
Vol 18,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 2.60
Offer Price 3.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE220.00
10.95 0.85 8.42% 184.65
Previous Close 10.10
Open 12.90
High 15.45
Low 10.95
Vol 18,000
Open Interest (OI) 21,000
Change in OI 9,000
Bid Price 10.05
Offer Price 12.45
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE170.00
7.60 0.00 0.00% 188.00
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 5.50
Offer Price 8.90
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE180.00
24.40 0.00 0.00% 171.20
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 25.25
Offer Price 29.85
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE140.00
1.20 0.00 0.00% 194.40
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 1.10
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE200.00
19.90 0.00 0.00% 175.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 16.25
Offer Price 19.75
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE175.00
6.10 0.00 0.00% 189.50
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 6.65
Offer Price 10.65
Bid Quantity 21,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE190.00
15.00 -9.80 -39.52% 180.60
Previous Close 24.80
Open 13.00
High 15.00
Low 12.00
Vol 9,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 14.20
Offer Price 16.00
Bid Quantity 6,000
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