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

445.75

Change	Change %
-0.75	-0.17%
Updated:04 Aug, 2021, 11:04 AM IST

BSE

447.05

Change	Change %
0.60	0.13%
Updated:04 Aug, 2021, 11:13 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE375.00	2.00	1.70	566.67%	443.75
Previous Close 0.30 Open 2.55 High 2.55 Low 1.05 Vol 6,000 Open Interest (OI) 9,000 Change in OI 4,500 Bid Price 0.65 Offer Price 1.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE370.00	76.30	14.50	23.46%	369.45
Previous Close 61.80 Open 76.30 High 76.30 Low 76.30 Vol 1,500 Open Interest (OI) 51,000 Change in OI 0 Bid Price 73.40 Offer Price 77.40 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE395.00	2.25	0.40	21.62%	443.50
Previous Close 1.85 Open 2.10 High 2.35 Low 2.00 Vol 4,57,500 Open Interest (OI) 3,57,000 Change in OI 1,15,500 Bid Price 2.20 Offer Price 2.30 Bid Quantity 7,500 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE390.00	1.85	0.30	19.35%	443.90
Previous Close 1.55 Open 1.60 High 1.95 Low 1.55 Vol 7,24,500 Open Interest (OI) 19,03,500 Change in OI -7,500 Bid Price 1.80 Offer Price 1.85 Bid Quantity 4,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE405.00	3.30	0.50	17.86%	442.45
Previous Close 2.80 Open 2.75 High 3.60 Low 2.75 Vol 10,11,000 Open Interest (OI) 16,32,000 Change in OI 2,25,000 Bid Price 3.25 Offer Price 3.30 Bid Quantity 12,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE405.00	45.00	6.70	17.49%	400.75
Previous Close 38.30 Open 42.00 High 45.00 Low 42.00 Vol 4,500 Open Interest (OI) 31,500 Change in OI 1,500 Bid Price 43.75 Offer Price 45.00 Bid Quantity 10,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE510.00	3.05	0.45	17.31%	442.70
Previous Close 2.60 Open 3.20 High 3.50 Low 2.35 Vol 15,63,000 Open Interest (OI) 9,63,000 Change in OI 5,44,500 Bid Price 3.00 Offer Price 3.05 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE415.00	5.15	0.75	17.05%	440.60
Previous Close 4.40 Open 4.20 High 7.30 Low 4.20 Vol 12,31,500 Open Interest (OI) 7,75,500 Change in OI 6,000 Bid Price 5.05 Offer Price 5.15 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE410.00	4.15	0.60	16.90%	441.60
Previous Close 3.55 Open 3.45 High 4.60 Low 3.45 Vol 24,24,000 Open Interest (OI) 26,58,000 Change in OI 3,94,500 Bid Price 4.10 Offer Price 4.20 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE400.00	2.80	0.40	16.67%	442.95
Previous Close 2.40 Open 2.50 High 3.00 Low 2.20 Vol 35,41,500 Open Interest (OI) 53,52,000 Change in OI 3,90,000 Bid Price 2.75 Offer Price 2.85 Bid Quantity 16,500 Offer Quantity 16,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE500.00	3.90	0.50	14.71%	441.85
Previous Close 3.40 Open 3.55 High 4.50 Low 2.95 Vol 72,22,500 Open Interest (OI) 61,44,000 Change in OI 15,12,000 Bid Price 3.85 Offer Price 3.90 Bid Quantity 39,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE415.00	37.90	4.85	14.67%	407.85
Previous Close 33.05 Open 37.30 High 38.50 Low 33.75 Vol 25,500 Open Interest (OI) 72,000 Change in OI 12,000 Bid Price 36.35 Offer Price 36.75 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE420.00	6.40	0.80	14.29%	439.35
Previous Close 5.60 Open 6.00 High 7.05 Low 5.50 Vol 26,91,000 Open Interest (OI) 37,75,500 Change in OI 2,08,500 Bid Price 6.35 Offer Price 6.45 Bid Quantity 22,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE520.00	2.20	0.25	12.82%	443.55
Previous Close 1.95 Open 2.00 High 2.70 Low 1.80 Vol 19,68,000 Open Interest (OI) 11,07,000 Change in OI 4,08,000 Bid Price 2.15 Offer Price 2.20 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE505.00	3.30	0.35	11.86%	442.45
Previous Close 2.95 Open 3.50 High 3.90 Low 2.65 Vol 3,97,500 Open Interest (OI) 2,43,000 Change in OI 85,500 Bid Price 3.20 Offer Price 3.30 Bid Quantity 21,000 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE435.00	11.50	1.10	10.58%	434.25
Previous Close 10.40 Open 9.70 High 12.90 Low 9.65 Vol 15,48,000 Open Interest (OI) 15,67,500 Change in OI 1,23,000 Bid Price 11.60 Offer Price 11.70 Bid Quantity 1,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE425.00	7.65	0.70	10.07%	438.10
Previous Close 6.95 Open 6.80 High 8.75 Low 6.75 Vol 16,11,000 Open Interest (OI) 14,47,500 Change in OI 58,500 Bid Price 7.65 Offer Price 7.70 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE495.00	4.20	0.35	9.09%	441.55
Previous Close 3.85 Open 4.10 High 5.00 Low 3.45 Vol 9,93,000 Open Interest (OI) 4,35,000 Change in OI 2,14,500 Bid Price 4.10 Offer Price 4.20 Bid Quantity 19,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE380.00	1.20	0.10	9.09%	444.55
Previous Close 1.10 Open 1.25 High 1.30 Low 1.00 Vol 7,38,000 Open Interest (OI) 13,53,000 Change in OI -1,12,500 Bid Price 1.15 Offer Price 1.25 Bid Quantity 4,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE430.00	9.35	0.75	8.72%	436.40
Previous Close 8.60 Open 8.25 High 10.60 Low 8.25 Vol 52,80,000 Open Interest (OI) 51,58,500 Change in OI 6,49,500 Bid Price 9.30 Offer Price 9.40 Bid Quantity 16,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE525.00	1.90	0.15	8.57%	443.85
Previous Close 1.75 Open 2.00 High 2.40 Low 1.65 Vol 3,60,000 Open Interest (OI) 2,68,500 Change in OI -4,500 Bid Price 1.85 Offer Price 1.95 Bid Quantity 7,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE490.00	4.80	0.35	7.87%	440.95
Previous Close 4.45 Open 5.00 High 5.70 Low 3.90 Vol 24,57,000 Open Interest (OI) 17,23,500 Change in OI 6,01,500 Bid Price 4.70 Offer Price 4.80 Bid Quantity 22,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE465.00	10.60	0.75	7.61%	435.15
Previous Close 9.85 Open 9.95 High 11.80 Low 8.45 Vol 22,51,500 Open Interest (OI) 11,35,500 Change in OI 1,75,500 Bid Price 10.50 Offer Price 10.60 Bid Quantity 12,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE385.00	1.45	0.10	7.41%	444.30
Previous Close 1.35 Open 1.50 High 1.55 Low 1.30 Vol 1,21,500 Open Interest (OI) 1,11,000 Change in OI -60,000 Bid Price 1.45 Offer Price 1.50 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE440.00	13.70	0.90	7.03%	432.05
Previous Close 12.80 Open 13.15 High 16.00 Low 12.20 Vol 57,84,000 Open Interest (OI) 36,10,500 Change in OI 10,29,000 Bid Price 13.60 Offer Price 13.70 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE485.00	5.50	0.35	6.80%	440.25
Previous Close 5.15 Open 5.65 High 6.50 Low 4.60 Vol 12,06,000 Open Interest (OI) 6,60,000 Change in OI 1,87,500 Bid Price 5.45 Offer Price 5.55 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE450.00	18.95	1.20	6.76%	426.80
Previous Close 17.75 Open 18.35 High 21.30 Low 17.15 Vol 20,80,500 Open Interest (OI) 15,67,500 Change in OI 3,90,000 Bid Price 18.80 Offer Price 18.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE480.00	6.40	0.40	6.67%	439.35
Previous Close 6.00 Open 6.10 High 7.55 Low 5.10 Vol 71,76,000 Open Interest (OI) 53,35,500 Change in OI 13,74,000 Bid Price 6.30 Offer Price 6.40 Bid Quantity 18,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE530.00	1.65	0.10	6.45%	444.10
Previous Close 1.55 Open 1.65 High 2.10 Low 1.45 Vol 10,69,500 Open Interest (OI) 6,45,000 Change in OI 2,92,500 Bid Price 1.65 Offer Price 1.70 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE445.00	16.15	0.90	5.90%	429.60
Previous Close 15.25 Open 15.70 High 18.35 Low 14.45 Vol 22,98,000 Open Interest (OI) 9,36,000 Change in OI 2,86,500 Bid Price 16.10 Offer Price 16.20 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE475.00	7.50	0.40	5.63%	438.25
Previous Close 7.10 Open 7.20 High 8.75 Low 6.05 Vol 18,54,000 Open Interest (OI) 10,06,500 Change in OI 2,10,000 Bid Price 7.40 Offer Price 7.50 Bid Quantity 18,000 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE465.00	27.60	1.25	4.74%	418.15
Previous Close 26.35 Open 28.05 High 30.55 Low 25.95 Vol 49,500 Open Interest (OI) 58,500 Change in OI 30,000 Bid Price 28.00 Offer Price 28.25 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE470.00	8.70	0.35	4.19%	437.05
Previous Close 8.35 Open 9.00 High 10.20 Low 7.05 Vol 78,48,000 Open Interest (OI) 49,11,000 Change in OI 17,53,500 Bid Price 8.60 Offer Price 8.70 Bid Quantity 19,500 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE455.00	21.75	0.85	4.07%	424.00
Previous Close 20.90 Open 20.00 High 23.90 Low 19.85 Vol 3,48,000 Open Interest (OI) 2,05,500 Change in OI 52,500 Bid Price 22.15 Offer Price 22.35 Bid Quantity 3,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE460.00	24.70	0.95	4.00%	421.05
Previous Close 23.75 Open 24.20 High 27.35 Low 22.80 Vol 2,43,000 Open Interest (OI) 3,40,500 Change in OI 75,000 Bid Price 24.65 Offer Price 24.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE350.00	95.50	3.50	3.80%	350.25
Previous Close 92.00 Open 95.25 High 95.50 Low 95.25 Vol 3,000 Open Interest (OI) 2,38,500 Change in OI 0 Bid Price 94.00 Offer Price 96.85 Bid Quantity 18,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE460.00	11.85	0.30	2.60%	433.90
Previous Close 11.55 Open 12.45 High 13.80 Low 10.00 Vol 1,20,28,500 Open Interest (OI) 65,19,000 Change in OI 19,72,500 Bid Price 11.85 Offer Price 11.90 Bid Quantity 1,500 Offer Quantity 25,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE410.00	42.00	0.95	2.31%	403.75
Previous Close 41.05 Open 41.05 High 42.50 Low 36.95 Vol 88,500 Open Interest (OI) 2,41,500 Change in OI -45,000 Bid Price 41.20 Offer Price 41.65 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE425.00	30.10	0.55	1.86%	415.65
Previous Close 29.55 Open 28.85 High 32.20 Low 26.00 Vol 2,59,500 Open Interest (OI) 10,39,500 Change in OI -15,000 Bid Price 30.00 Offer Price 30.25 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE470.00	30.75	0.55	1.82%	415.00
Previous Close 30.20 Open 36.30 High 36.30 Low 30.75 Vol 1,65,000 Open Interest (OI) 1,30,500 Change in OI 1,00,500 Bid Price 31.40 Offer Price 31.65 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE455.00	13.65	0.20	1.49%	432.10
Previous Close 13.45 Open 13.65 High 15.85 Low 11.70 Vol 30,43,500 Open Interest (OI) 14,26,500 Change in OI 4,63,500 Bid Price 13.65 Offer Price 13.75 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE480.00	38.45	0.55	1.45%	407.30
Previous Close 37.90 Open 41.05 High 42.30 Low 38.30 Vol 69,000 Open Interest (OI) 76,500 Change in OI 61,500 Bid Price 39.55 Offer Price 40.35 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE390.00	58.90	0.80	1.38%	386.85
Previous Close 58.10 Open 56.80 High 58.90 Low 56.45 Vol 4,500 Open Interest (OI) 24,000 Change in OI 0 Bid Price 57.95 Offer Price 60.25 Bid Quantity 10,500 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE435.00	23.50	0.30	1.29%	422.25
Previous Close 23.20 Open 23.20 High 25.70 Low 20.00 Vol 8,76,000 Open Interest (OI) 16,50,000 Change in OI -3,000 Bid Price 23.65 Offer Price 23.85 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE430.00	26.40	0.25	0.96%	419.35
Previous Close 26.15 Open 27.90 High 29.00 Low 22.95 Vol 18,99,000 Open Interest (OI) 40,53,000 Change in OI -2,08,500 Bid Price 26.00 Offer Price 26.20 Bid Quantity 1,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE450.00	15.75	0.10	0.64%	430.00
Previous Close 15.65 Open 20.00 High 20.00 Low 13.60 Vol 2,12,94,000 Open Interest (OI) 1,42,92,000 Change in OI 43,45,500 Bid Price 15.75 Offer Price 15.85 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE445.00	18.05	0.10	0.56%	427.70
Previous Close 17.95 Open 18.20 High 20.45 Low 15.50 Vol 54,72,000 Open Interest (OI) 25,35,000 Change in OI 8,16,000 Bid Price 18.05 Offer Price 18.10 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE500.00	55.00	0.20	0.36%	390.75
Previous Close 54.80 Open 55.00 High 55.00 Low 55.00 Vol 1,500 Open Interest (OI) 27,000 Change in OI 0 Bid Price 55.30 Offer Price 57.55 Bid Quantity 34,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE270.00	0.50	0.00	0.00%	445.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 0.45 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE280.00	0.35	0.00	0.00%	445.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 0.45 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE525.00	87.00	0.00	0.00%	358.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,500 Change in OI 0 Bid Price 71.65 Offer Price 88.25 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE440.00	20.40	0.00	0.00%	425.35
Previous Close 20.40 Open 30.00 High 30.00 Low 17.70 Vol 73,87,500 Open Interest (OI) 64,54,500 Change in OI 7,71,000 Bid Price 20.40 Offer Price 20.55 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE325.00	107.00	0.00	0.00%	338.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 54,000 Change in OI 0 Bid Price 106.50 Offer Price 135.15 Bid Quantity 60,000 Offer Quantity 61,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE325.00	0.50	0.00	0.00%	445.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 34,500 Change in OI 0 Bid Price 0.15 Offer Price 0.35 Bid Quantity 3,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE340.00	85.50	0.00	0.00%	360.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,500 Change in OI 0 Bid Price 98.10 Offer Price 114.15 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE360.00	87.75	0.00	0.00%	358.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 86.00 Offer Price 93.60 Bid Quantity 6,000 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE360.00	0.70	0.00	0.00%	445.05
Previous Close 0.70 Open 0.70 High 0.80 Low 0.65 Vol 64,500 Open Interest (OI) 7,35,000 Change in OI -10,500 Bid Price 0.70 Offer Price 0.75 Bid Quantity 10,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE350.00	0.60	0.00	0.00%	445.15
Previous Close 0.60 Open 0.45 High 0.60 Low 0.45 Vol 30,000 Open Interest (OI) 5,65,500 Change in OI -1,500 Bid Price 0.55 Offer Price 0.60 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE300.00	143.00	0.00	0.00%	302.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 43,500 Change in OI 0 Bid Price 128.00 Offer Price 163.20 Bid Quantity 60,000 Offer Quantity 61,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE300.00	0.30	0.00	0.00%	445.45
Previous Close 0.30 Open 0.30 High 0.30 Low 0.25 Vol 12,000 Open Interest (OI) 84,000 Change in OI 12,000 Bid Price 0.20 Offer Price 0.30 Bid Quantity 4,500 Offer Quantity 31,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE265.00	0.05	0.00	0.00%	445.70
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 0.05 Offer Price 0.25 Bid Quantity 25,500 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE355.00	0.80	0.00	0.00%	444.95
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 0.30 Offer Price 1.95 Bid Quantity 6,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE400.00	49.50	-0.15	-0.30%	396.25
Previous Close 49.65 Open 50.00 High 52.85 Low 46.00 Vol 4,33,500 Open Interest (OI) 4,51,500 Change in OI -78,000 Bid Price 48.85 Offer Price 49.35 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE420.00	33.00	-0.35	-1.05%	412.75
Previous Close 33.35 Open 33.35 High 36.10 Low 29.85 Vol 6,85,500 Open Interest (OI) 19,03,500 Change in OI 52,500 Bid Price 32.65 Offer Price 33.00 Bid Quantity 1,500 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE380.00	68.70	-1.60	-2.28%	377.05
Previous Close 70.30 Open 71.00 High 71.00 Low 68.70 Vol 3,000 Open Interest (OI) 1,98,000 Change in OI -1,500 Bid Price 66.50 Offer Price 67.50 Bid Quantity 16,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE320.00	118.00	-4.00	-3.28%	327.75
Previous Close 122.00 Open 118.00 High 118.00 Low 118.00 Vol 1,500 Open Interest (OI) 25,500 Change in OI 0 Bid Price 114.15 Offer Price 138.95 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE370.00	0.80	-0.05	-5.88%	444.95
Previous Close 0.85 Open 1.15 High 1.15 Low 0.70 Vol 82,500 Open Interest (OI) 3,93,000 Change in OI -13,500 Bid Price 0.80 Offer Price 0.90 Bid Quantity 7,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE340.00	0.35	-0.05	-12.50%	445.40
Previous Close 0.40 Open 0.35 High 0.35 Low 0.15 Vol 30,000 Open Interest (OI) 96,000 Change in OI 0 Bid Price 0.30 Offer Price 0.35 Bid Quantity 7,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE330.00	0.35	-0.10	-22.22%	445.40
Previous Close 0.45 Open 0.30 High 0.35 Low 0.30 Vol 9,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.30 Offer Price 0.40 Bid Quantity 4,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE475.00	34.60	-37.10	-51.74%	411.15
Previous Close 71.70 Open 36.25 High 36.25 Low 34.60 Vol 13,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 34.95 Offer Price 35.40 Bid Quantity 3,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE320.00	0.15	-0.30	-66.67%	445.60
Previous Close 0.45 Open 0.15 High 0.15 Low 0.15 Vol 1,500 Open Interest (OI) 33,000 Change in OI 1,500 Bid Price 0.20 Offer Price 0.35 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE515.00	2.50	-14.10	-84.94%	443.25
Previous Close 16.60 Open 2.50 High 2.95 Low 2.45 Vol 79,500 Open Interest (OI) 52,500 Change in OI 0 Bid Price 2.45 Offer Price 2.55 Bid Quantity 7,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE535.00	1.50	-11.50	-88.46%	444.25
Previous Close 13.00 Open 1.65 High 1.90 Low 1.30 Vol 4,60,500 Open Interest (OI) 2,46,000 Change in OI 0 Bid Price 1.45 Offer Price 1.55 Bid Quantity 10,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE520.00	6.30	2.30	57.50%	439.45
Previous Close 4.00 Open 6.50 High 6.50 Low 6.00 Vol 40,500 Open Interest (OI) 45,000 Change in OI 37,500 Bid Price 5.85 Offer Price 6.75 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE400.00	66.60	13.00	24.25%	379.15
Previous Close 53.60 Open 66.60 High 66.60 Low 66.60 Vol 1,500 Open Interest (OI) 30,000 Change in OI -1,500 Bid Price 25.55 Offer Price 59.95 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE500.00	9.40	1.50	18.99%	436.35
Previous Close 7.90 Open 7.00 High 9.85 Low 6.95 Vol 2,08,500 Open Interest (OI) 1,60,500 Change in OI 51,000 Bid Price 8.65 Offer Price 9.25 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE380.00	3.35	0.45	15.52%	442.40
Previous Close 2.90 Open 3.75 High 3.75 Low 2.65 Vol 16,500 Open Interest (OI) 39,000 Change in OI 6,000 Bid Price 3.05 Offer Price 3.35 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE480.00	12.95	1.30	11.16%	432.80
Previous Close 11.65 Open 12.95 High 12.95 Low 12.95 Vol 1,500 Open Interest (OI) 31,500 Change in OI 0 Bid Price 12.35 Offer Price 17.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE410.00	8.35	0.75	9.87%	437.40
Previous Close 7.60 Open 8.00 High 8.35 Low 8.00 Vol 25,500 Open Interest (OI) 42,000 Change in OI 12,000 Bid Price 8.00 Offer Price 8.75 Bid Quantity 7,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE470.00	16.00	1.40	9.59%	429.75
Previous Close 14.60 Open 14.60 High 16.00 Low 13.95 Vol 9,000 Open Interest (OI) 12,000 Change in OI 3,000 Bid Price 16.00 Offer Price 16.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE450.00	25.00	2.15	9.41%	420.75
Previous Close 22.85 Open 23.00 High 25.45 Low 21.55 Vol 67,500 Open Interest (OI) 1,48,500 Change in OI 19,500 Bid Price 23.60 Offer Price 24.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE420.00	11.25	0.90	8.70%	434.50
Previous Close 10.35 Open 10.95 High 12.05 Low 10.95 Vol 63,000 Open Interest (OI) 1,12,500 Change in OI 19,500 Bid Price 11.20 Offer Price 11.50 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE460.00	20.40	1.55	8.22%	425.35
Previous Close 18.85 Open 20.40 High 20.40 Low 20.40 Vol 1,500 Open Interest (OI) 39,000 Change in OI 0 Bid Price 18.90 Offer Price 20.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE430.00	35.00	2.65	8.19%	410.75
Previous Close 32.35 Open 32.35 High 35.00 Low 31.75 Vol 9,000 Open Interest (OI) 49,500 Change in OI 3,000 Bid Price 31.90 Offer Price 34.20 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE440.00	19.35	1.10	6.03%	426.40
Previous Close 18.25 Open 20.40 High 20.50 Low 19.35 Vol 27,000 Open Interest (OI) 43,500 Change in OI 19,500 Bid Price 19.25 Offer Price 19.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE430.00	14.30	0.65	4.76%	431.45
Previous Close 13.65 Open 15.25 High 15.60 Low 14.30 Vol 31,500 Open Interest (OI) 76,500 Change in OI 18,000 Bid Price 14.70 Offer Price 15.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE400.00	6.00	0.25	4.35%	439.75
Previous Close 5.75 Open 6.20 High 6.65 Low 5.45 Vol 1,68,000 Open Interest (OI) 3,54,000 Change in OI 70,500 Bid Price 6.15 Offer Price 6.55 Bid Quantity 1,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE440.00	28.80	0.45	1.59%	416.95
Previous Close 28.35 Open 25.20 High 29.15 Low 25.20 Vol 21,000 Open Interest (OI) 69,000 Change in OI 4,500 Bid Price 28.75 Offer Price 29.55 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE485.00	0.05	0.00	0.00%	445.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.50 Offer Price 36.10 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE420.00	41.60	0.00	0.00%	404.15
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 37.05 Offer Price 44.50 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE350.00	1.60	0.00	0.00%	444.15
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 1.50 Offer Price 2.50 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE445.00	24.35	-1.40	-5.44%	421.40
Previous Close 25.75 Open 24.00 High 25.25 Low 24.00 Vol 6,000 Open Interest (OI) 69,000 Change in OI 4,500 Bid Price 25.45 Offer Price 27.30 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE435.00	17.85	-2.25	-11.19%	427.90
Previous Close 20.10 Open 19.15 High 19.15 Low 16.45 Vol 4,500 Open Interest (OI) 9,000 Change in OI 0 Bid Price 16.10 Offer Price 21.10 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE455.00	22.90	-6.45	-21.98%	422.85
Previous Close 29.35 Open 22.90 High 22.90 Low 22.90 Vol 7,500 Open Interest (OI) 0 Change in OI 0 Bid Price 21.40 Offer Price 22.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 28-10-2021	OPTSTK PE400.00	9.00	0.00	0.00%	436.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 9.00 Offer Price 10.20 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 28-10-2021	OPTSTK PE380.00	5.25	0.00	0.00%	440.50
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 3.50 Offer Price 19.70 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 28-10-2021	OPTSTK CE500.00	12.50	0.00	0.00%	433.25
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 10.10 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 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

51.20% 48.80%

Recovery from Intraday Low Fall from Intrday High

66.87% 33.13%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

SBI Offers 5.4% Interest On Fixed Deposit Of Up To 10 Years. Check FD Interest Rates Here

By NDTV on 09 May 2021 | 05:57 AM

India Asks State Banks To Withdraw Cash Abroad So Cairn Cannot Seize It

By NDTV on 06 May 2021 | 10:03 AM

State Bank Of India Cuts Home Loan Interest Rates To 6.70%

By NDTV on 01 May 2021 | 04:41 AM

SBI Board To Meet On Wednesday To Consider $2 Billion Bond Issue

By NDTV on 28 Apr 2021 | 12:58 PM

Sensex Rises Over 350 Points, Nifty Above 14,700; Bajaj Finance Top Gainer

By NDTV on 28 Apr 2021 | 09:47 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