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

329.50

Change	Change %
-1.65	-0.50%
Updated:20 Apr, 2021, 15:59 PM IST

BSE

329.60

Change	Change %
-1.65	-0.50%
Updated:20 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 PE440.00	108.00	22.20	25.87%	221.50
Previous Close 85.80 Open 108.00 High 108.00 Low 108.00 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 94.80 Offer Price 122.45 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 PE385.00	48.25	4.10	9.29%	281.25
Previous Close 44.15 Open 48.00 High 48.50 Low 48.00 Vol 12,000 Open Interest (OI) 87,000 Change in OI 0 Bid Price 54.75 Offer Price 56.15 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 PE340.00	14.10	0.75	5.62%	315.40
Previous Close 13.35 Open 9.80 High 16.10 Low 8.30 Vol 63,90,000 Open Interest (OI) 23,13,000 Change in OI 1,08,000 Bid Price 13.55 Offer Price 14.10 Bid Quantity 27,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE335.00	10.90	0.50	4.81%	318.60
Previous Close 10.40 Open 7.70 High 12.60 Low 6.25 Vol 63,51,000 Open Interest (OI) 12,84,000 Change in OI 1,02,000 Bid Price 10.70 Offer Price 10.85 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 PE350.00	21.85	1.00	4.80%	307.65
Previous Close 20.85 Open 18.45 High 24.50 Low 14.20 Vol 18,12,000 Open Interest (OI) 24,39,000 Change in OI -2,13,000 Bid Price 21.70 Offer Price 22.10 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE360.00	31.10	1.35	4.54%	298.40
Previous Close 29.75 Open 25.50 High 33.60 Low 22.15 Vol 2,31,000 Open Interest (OI) 19,77,000 Change in OI -1,17,000 Bid Price 30.80 Offer Price 31.20 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 PE355.00	26.00	1.10	4.42%	303.50
Previous Close 24.90 Open 20.30 High 28.00 Low 18.00 Vol 1,62,000 Open Interest (OI) 8,49,000 Change in OI -48,000 Bid Price 26.20 Offer Price 26.55 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 PE345.00	17.50	0.55	3.24%	312.00
Previous Close 16.95 Open 12.75 High 20.00 Low 10.80 Vol 10,02,000 Open Interest (OI) 8,16,000 Change in OI -60,000 Bid Price 17.55 Offer Price 18.05 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 PE370.00	40.20	1.10	2.81%	289.30
Previous Close 39.10 Open 34.00 High 41.65 Low 32.25 Vol 93,000 Open Interest (OI) 11,34,000 Change in OI -27,000 Bid Price 40.15 Offer Price 40.75 Bid Quantity 18,000 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	3.00	2.73%	216.50
Previous Close 110.00 Open 113.00 High 113.00 Low 113.00 Vol 3,000 Open Interest (OI) 51,000 Change in OI 0 Bid Price 100.10 Offer Price 128.25 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 PE330.00	8.15	0.20	2.52%	321.35
Previous Close 7.95 Open 5.60 High 9.50 Low 4.70 Vol 1,64,97,000 Open Interest (OI) 34,53,000 Change in OI 54,000 Bid Price 8.10 Offer Price 8.15 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 PE400.00	69.00	1.45	2.15%	260.50
Previous Close 67.55 Open 61.00 High 69.00 Low 60.95 Vol 45,000 Open Interest (OI) 6,48,000 Change in OI 0 Bid Price 69.85 Offer Price 70.70 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 CE280.00	47.50	0.00	0.00%	282.00
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 49.95 Offer Price 51.45 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 CE260.00	72.00	0.00	0.00%	257.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 33,000 Change in OI 0 Bid Price 69.60 Offer Price 71.20 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 PE395.00	62.00	0.00	0.00%	267.50
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 64.65 Offer Price 65.40 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 CE250.00	76.25	0.00	0.00%	253.25
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 79.40 Offer Price 81.10 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 CE305.00	23.90	0.00	0.00%	305.60
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 26.70 Offer Price 27.20 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 CE480.00	0.20	0.00	0.00%	329.30
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 0.10 Offer Price 0.15 Bid Quantity 81,000 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%	329.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.05 Offer Price 0.45 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	0.15	0.00	0.00%	329.35
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 0.10 Offer Price 0.15 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 PE240.00	0.25	0.00	0.00%	329.25
Previous Close 0.25 Open 0.25 High 0.25 Low 0.20 Vol 1,50,000 Open Interest (OI) 1,71,000 Change in OI -48,000 Bid Price 0.20 Offer Price 0.30 Bid Quantity 12,000 Offer Quantity 15,000 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%	329.30
Previous Close 0.20 Open 0.20 High 0.20 Low 0.20 Vol 9,000 Open Interest (OI) 75,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 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 CE470.00	0.15	0.00	0.00%	329.35
Previous Close 0.15 Open 0.15 High 0.15 Low 0.10 Vol 21,000 Open Interest (OI) 84,000 Change in OI 6,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 63,000 Offer Quantity 21,000 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%	234.50
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 115.85 Offer Price 177.05 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 PE390.00	58.50	0.00	0.00%	271.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,32,000 Change in OI 0 Bid Price 60.00 Offer Price 60.50 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 PE235.00	0.15	0.00	0.00%	329.35
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 0.35 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 CE290.00	46.50	0.00	0.00%	283.00
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 40.40 Offer Price 41.65 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 CE455.00	0.40	0.00	0.00%	329.10
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 0.10 Offer Price 0.25 Bid Quantity 9,000 Offer Quantity 21,000 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%	173.50
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 120.95 Offer Price 145.40 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 CE265.00	99.55	0.00	0.00%	229.95
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 59.10 Offer Price 72.15 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 PE175.00	0.20	0.00	0.00%	329.30
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 0.05 Offer Price 0.15 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 PE365.00	33.50	-0.10	-0.30%	296.00
Previous Close 33.60 Open 30.70 High 33.55 Low 27.00 Vol 27,000 Open Interest (OI) 7,65,000 Change in OI -15,000 Bid Price 35.35 Offer Price 36.10 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 PE325.00	6.05	-0.05	-0.82%	323.45
Previous Close 6.10 Open 6.00 High 7.10 Low 3.20 Vol 80,91,000 Open Interest (OI) 20,19,000 Change in OI 1,11,000 Bid Price 6.00 Offer Price 6.10 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 PE320.00	4.60	-0.10	-2.13%	324.90
Previous Close 4.70 Open 3.45 High 5.40 Low 2.70 Vol 1,13,22,000 Open Interest (OI) 37,29,000 Change in OI -3,000 Bid Price 4.60 Offer Price 4.65 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 PE410.00	76.50	-2.15	-2.73%	253.00
Previous Close 78.65 Open 76.50 High 76.50 Low 76.50 Vol 15,000 Open Interest (OI) 87,000 Change in OI 0 Bid Price 79.45 Offer Price 80.65 Bid Quantity 9,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE315.00	18.30	-0.70	-3.68%	311.20
Previous Close 19.00 Open 24.15 High 24.15 Low 16.60 Vol 30,000 Open Interest (OI) 75,000 Change in OI 6,000 Bid Price 18.25 Offer Price 18.65 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 PE380.00	48.00	-2.40	-4.76%	281.50
Previous Close 50.40 Open 41.95 High 48.00 Low 41.00 Vol 24,000 Open Interest (OI) 9,93,000 Change in OI -9,000 Bid Price 50.10 Offer Price 50.55 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 PE310.00	2.70	-0.15	-5.26%	326.80
Previous Close 2.85 Open 2.10 High 3.00 Low 1.60 Vol 63,18,000 Open Interest (OI) 25,41,000 Change in OI 2,13,000 Bid Price 2.60 Offer Price 2.70 Bid Quantity 9,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE315.00	3.45	-0.20	-5.48%	326.05
Previous Close 3.65 Open 1.55 High 4.00 Low 1.55 Vol 33,75,000 Open Interest (OI) 7,68,000 Change in OI 48,000 Bid Price 3.40 Offer Price 3.50 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 CE310.00	23.10	-1.35	-5.52%	306.40
Previous Close 24.45 Open 28.00 High 30.50 Low 20.90 Vol 51,000 Open Interest (OI) 1,50,000 Change in OI 3,000 Bid Price 22.40 Offer Price 22.80 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 CE300.00	31.60	-2.25	-6.65%	297.90
Previous Close 33.85 Open 36.65 High 40.05 Low 29.60 Vol 2,01,000 Open Interest (OI) 2,55,000 Change in OI 9,000 Bid Price 31.40 Offer Price 31.65 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 PE420.00	88.40	-6.35	-6.70%	241.10
Previous Close 94.75 Open 83.90 High 88.40 Low 83.90 Vol 6,000 Open Interest (OI) 99,000 Change in OI -3,000 Bid Price 89.40 Offer Price 91.05 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 PE305.00	2.05	-0.20	-8.89%	327.45
Previous Close 2.25 Open 1.55 High 2.30 Low 1.25 Vol 17,04,000 Open Interest (OI) 8,55,000 Change in OI -3,000 Bid Price 2.00 Offer Price 2.10 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE250.00	0.35	-0.05	-12.50%	329.15
Previous Close 0.40 Open 0.30 High 0.55 Low 0.25 Vol 6,87,000 Open Interest (OI) 11,13,000 Change in OI 36,000 Bid Price 0.30 Offer Price 0.40 Bid Quantity 54,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE320.00	14.50	-2.10	-12.65%	315.00
Previous Close 16.60 Open 20.00 High 22.90 Low 12.70 Vol 13,47,000 Open Interest (OI) 6,96,000 Change in OI 60,000 Bid Price 14.40 Offer Price 14.70 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 PE300.00	1.65	-0.25	-13.16%	327.85
Previous Close 1.90 Open 1.65 High 1.90 Low 1.05 Vol 77,64,000 Open Interest (OI) 57,33,000 Change in OI 3,63,000 Bid Price 1.60 Offer Price 1.65 Bid Quantity 54,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE375.00	42.90	-6.75	-13.60%	286.60
Previous Close 49.65 Open 37.00 High 42.90 Low 37.00 Vol 39,000 Open Interest (OI) 4,86,000 Change in OI -6,000 Bid Price 45.10 Offer Price 45.70 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 PE270.00	0.55	-0.10	-15.38%	328.95
Previous Close 0.65 Open 0.60 High 0.60 Low 0.35 Vol 6,99,000 Open Interest (OI) 8,28,000 Change in OI -36,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE325.00	11.00	-2.05	-15.71%	318.50
Previous Close 13.05 Open 14.85 High 18.80 Low 9.45 Vol 19,80,000 Open Interest (OI) 6,96,000 Change in OI -1,23,000 Bid Price 10.85 Offer Price 11.05 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 PE295.00	1.25	-0.25	-16.67%	328.25
Previous Close 1.50 Open 1.05 High 1.50 Low 0.90 Vol 8,64,000 Open Interest (OI) 5,64,000 Change in OI 42,000 Bid Price 1.30 Offer Price 1.35 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE285.00	0.90	-0.20	-18.18%	328.60
Previous Close 1.10 Open 1.20 High 1.20 Low 0.60 Vol 4,11,000 Open Interest (OI) 1,71,000 Change in OI 42,000 Bid Price 0.85 Offer Price 0.95 Bid Quantity 15,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE330.00	8.00	-1.90	-19.19%	321.50
Previous Close 9.90 Open 11.90 High 15.00 Low 6.85 Vol 1,21,23,000 Open Interest (OI) 22,02,000 Change in OI 45,000 Bid Price 7.95 Offer Price 8.10 Bid Quantity 15,000 Offer Quantity 39,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE435.00	0.20	-0.05	-20.00%	329.30
Previous Close 0.25 Open 0.25 High 0.25 Low 0.20 Vol 15,000 Open Interest (OI) 90,000 Change in OI -9,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 36,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE260.00	0.40	-0.10	-20.00%	329.10
Previous Close 0.50 Open 0.35 High 0.45 Low 0.30 Vol 4,83,000 Open Interest (OI) 4,02,000 Change in OI -24,000 Bid Price 0.35 Offer Price 0.50 Bid Quantity 21,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE280.00	0.75	-0.20	-21.05%	328.75
Previous Close 0.95 Open 1.00 High 1.00 Low 0.55 Vol 13,20,000 Open Interest (OI) 11,94,000 Change in OI 84,000 Bid Price 0.75 Offer Price 0.80 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 CE335.00	5.70	-1.60	-21.92%	323.80
Previous Close 7.30 Open 8.75 High 11.50 Low 4.85 Vol 81,69,000 Open Interest (OI) 13,65,000 Change in OI 1,14,000 Bid Price 5.65 Offer Price 5.70 Bid Quantity 6,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE395.00	0.35	-0.10	-22.22%	329.15
Previous Close 0.45 Open 0.45 High 0.60 Low 0.30 Vol 2,43,000 Open Interest (OI) 11,52,000 Change in OI -36,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE290.00	1.05	-0.30	-22.22%	328.45
Previous Close 1.35 Open 1.35 High 1.35 Low 0.75 Vol 17,16,000 Open Interest (OI) 13,41,000 Change in OI -30,000 Bid Price 1.05 Offer Price 1.10 Bid Quantity 15,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE460.00	0.15	-0.05	-25.00%	329.35
Previous Close 0.20 Open 0.15 High 0.20 Low 0.15 Vol 48,000 Open Interest (OI) 4,92,000 Change in OI -15,000 Bid Price 0.10 Offer Price 0.20 Bid Quantity 93,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE275.00	0.60	-0.20	-25.00%	328.90
Previous Close 0.80 Open 0.50 High 0.70 Low 0.45 Vol 1,26,000 Open Interest (OI) 87,000 Change in OI 0 Bid Price 0.55 Offer Price 0.65 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 PE200.00	0.15	-0.05	-25.00%	329.35
Previous Close 0.20 Open 0.15 High 0.15 Low 0.10 Vol 27,000 Open Interest (OI) 1,68,000 Change in OI -24,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 33,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE340.00	3.95	-1.35	-25.47%	325.55
Previous Close 5.30 Open 7.00 High 8.55 Low 3.40 Vol 1,82,58,000 Open Interest (OI) 40,98,000 Change in OI 9,33,000 Bid Price 3.90 Offer Price 4.05 Bid Quantity 21,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE350.00	2.05	-0.75	-26.79%	327.45
Previous Close 2.80 Open 3.50 High 4.45 Low 1.80 Vol 1,90,62,000 Open Interest (OI) 60,84,000 Change in OI -4,11,000 Bid Price 2.00 Offer Price 2.05 Bid Quantity 9,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE345.00	2.80	-1.10	-28.21%	326.70
Previous Close 3.90 Open 4.60 High 6.20 Low 2.45 Vol 82,29,000 Open Interest (OI) 22,35,000 Change in OI 9,42,000 Bid Price 2.75 Offer Price 2.85 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE415.00	0.25	-0.10	-28.57%	329.25
Previous Close 0.35 Open 0.20 High 0.25 Low 0.20 Vol 18,000 Open Interest (OI) 4,74,000 Change in OI -9,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE365.00	0.85	-0.35	-29.17%	328.65
Previous Close 1.20 Open 1.60 High 1.70 Low 0.80 Vol 23,58,000 Open Interest (OI) 29,10,000 Change in OI 2,34,000 Bid Price 0.85 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 CE375.00	0.60	-0.25	-29.41%	328.90
Previous Close 0.85 Open 1.00 High 1.05 Low 0.55 Vol 15,18,000 Open Interest (OI) 17,52,000 Change in OI -1,95,000 Bid Price 0.55 Offer Price 0.60 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 CE360.00	1.10	-0.50	-31.25%	328.40
Previous Close 1.60 Open 1.85 High 2.35 Low 1.05 Vol 1,32,78,000 Open Interest (OI) 75,63,000 Change in OI 15,000 Bid Price 1.10 Offer Price 1.15 Bid Quantity 24,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE355.00	1.40	-0.65	-31.71%	328.10
Previous Close 2.05 Open 2.70 High 3.15 Low 1.35 Vol 68,82,000 Open Interest (OI) 18,51,000 Change in OI 69,000 Bid Price 1.40 Offer Price 1.45 Bid Quantity 18,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE430.00	0.20	-0.10	-33.33%	329.30
Previous Close 0.30 Open 0.15 High 0.25 Low 0.15 Vol 1,74,000 Open Interest (OI) 8,79,000 Change in OI -90,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 69,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE440.00	0.20	-0.10	-33.33%	329.30
Previous Close 0.30 Open 0.15 High 0.20 Low 0.15 Vol 42,000 Open Interest (OI) 5,22,000 Change in OI -9,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 93,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE170.00	0.10	-0.05	-33.33%	329.40
Previous Close 0.15 Open 0.15 High 0.15 Low 0.10 Vol 9,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 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 CE425.00	0.20	-0.10	-33.33%	329.30
Previous Close 0.30 Open 0.20 High 0.20 Low 0.20 Vol 24,000 Open Interest (OI) 2,49,000 Change in OI -12,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 27,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE385.00	0.40	-0.20	-33.33%	329.10
Previous Close 0.60 Open 0.65 High 0.75 Low 0.40 Vol 4,95,000 Open Interest (OI) 9,60,000 Change in OI -42,000 Bid Price 0.35 Offer Price 0.45 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 CE420.00	0.20	-0.10	-33.33%	329.30
Previous Close 0.30 Open 0.25 High 0.25 Low 0.20 Vol 3,06,000 Open Interest (OI) 15,03,000 Change in OI -1,20,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 9,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE490.00	0.10	-0.05	-33.33%	329.40
Previous Close 0.15 Open 0.10 High 0.10 Low 0.10 Vol 39,000 Open Interest (OI) 45,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 6,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE380.00	0.50	-0.25	-33.33%	329.00
Previous Close 0.75 Open 0.75 High 0.95 Low 0.50 Vol 53,49,000 Open Interest (OI) 66,27,000 Change in OI -2,73,000 Bid Price 0.50 Offer Price 0.55 Bid Quantity 21,000 Offer Quantity 90,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE370.00	0.65	-0.35	-35.00%	328.85
Previous Close 1.00 Open 1.05 High 1.35 Low 0.60 Vol 85,77,000 Open Interest (OI) 80,16,000 Change in OI -93,000 Bid Price 0.60 Offer Price 0.70 Bid Quantity 1,59,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE390.00	0.35	-0.20	-36.36%	329.15
Previous Close 0.55 Open 0.55 High 0.60 Low 0.35 Vol 17,88,000 Open Interest (OI) 32,22,000 Change in OI -57,000 Bid Price 0.35 Offer Price 0.40 Bid Quantity 33,000 Offer Quantity 1,17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE405.00	0.25	-0.15	-37.50%	329.25
Previous Close 0.40 Open 0.40 High 0.40 Low 0.20 Vol 1,17,000 Open Interest (OI) 5,94,000 Change in OI -42,000 Bid Price 0.15 Offer Price 0.30 Bid Quantity 96,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE400.00	0.25	-0.15	-37.50%	329.25
Previous Close 0.40 Open 0.45 High 0.45 Low 0.25 Vol 37,92,000 Open Interest (OI) 1,01,94,000 Change in OI -5,64,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 6,84,000 Offer Quantity 93,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE450.00	0.15	-0.10	-40.00%	329.35
Previous Close 0.25 Open 0.20 High 0.25 Low 0.15 Vol 4,17,000 Open Interest (OI) 18,87,000 Change in OI -30,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 72,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE510.00	0.05	-0.05	-50.00%	329.45
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 27,000 Open Interest (OI) 2,91,000 Change in OI -3,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 3,09,000 Offer Quantity 87,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE225.00	0.15	-0.20	-57.14%	329.35
Previous Close 0.35 Open 0.15 High 0.15 Low 0.15 Vol 3,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 0.10 Offer Price 0.25 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 CE410.00	0.15	-0.25	-62.50%	329.35
Previous Close 0.40 Open 0.30 High 0.35 Low 0.15 Vol 6,48,000 Open Interest (OI) 22,14,000 Change in OI -27,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 1,65,000 Offer Quantity 39,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE500.00	0.05	-0.10	-66.67%	329.45
Previous Close 0.15 Open 0.15 High 0.15 Low 0.05 Vol 2,46,000 Open Interest (OI) 11,94,000 Change in OI 45,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 4,02,000 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE300.00	7.75	0.95	13.97%	321.75
Previous Close 6.80 Open 6.70 High 7.75 Low 5.25 Vol 7,86,000 Open Interest (OI) 9,90,000 Change in OI 90,000 Bid Price 7.25 Offer Price 7.75 Bid Quantity 24,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE300.00	44.90	5.25	13.24%	284.60
Previous Close 39.65 Open 44.90 High 44.90 Low 44.90 Vol 3,000 Open Interest (OI) 60,000 Change in OI 0 Bid Price 26.15 Offer Price 42.40 Bid Quantity 57,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE355.00	32.50	2.85	9.61%	297.00
Previous Close 29.65 Open 32.50 High 32.50 Low 32.50 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 29.65 Offer Price 43.05 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 PE320.00	14.30	1.25	9.58%	315.20
Previous Close 13.05 Open 10.25 High 14.30 Low 10.25 Vol 3,66,000 Open Interest (OI) 5,46,000 Change in OI 96,000 Bid Price 14.30 Offer Price 15.00 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 PE365.00	38.45	3.30	9.39%	291.05
Previous Close 35.15 Open 35.50 High 38.45 Low 35.50 Vol 12,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 35.50 Offer Price 53.25 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 PE310.00	10.20	0.80	8.51%	319.30
Previous Close 9.40 Open 8.15 High 10.20 Low 7.30 Vol 3,36,000 Open Interest (OI) 4,41,000 Change in OI 1,59,000 Bid Price 10.30 Offer Price 12.15 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE410.00	2.60	0.20	8.33%	326.90
Previous Close 2.40 Open 2.50 High 2.60 Low 2.50 Vol 6,000 Open Interest (OI) 1,83,000 Change in OI 0 Bid Price 1.90 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 PE325.00	14.55	1.05	7.78%	314.95
Previous Close 13.50 Open 14.85 High 14.85 Low 14.55 Vol 6,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 15.05 Offer Price 22.95 Bid Quantity 3,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE280.00	3.45	0.20	6.15%	326.05
Previous Close 3.25 Open 2.75 High 3.45 Low 2.40 Vol 1,65,000 Open Interest (OI) 2,40,000 Change in OI 45,000 Bid Price 3.00 Offer Price 3.45 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 PE340.00	23.95	1.20	5.27%	305.55
Previous Close 22.75 Open 20.65 High 24.05 Low 18.50 Vol 4,56,000 Open Interest (OI) 5,76,000 Change in OI 1,35,000 Bid Price 23.75 Offer Price 30.75 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 PE440.00	105.00	5.00	5.00%	224.50
Previous Close 100.00 Open 105.00 High 105.00 Low 105.00 Vol 3,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 95.90 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 PE330.00	18.20	0.65	3.70%	311.30
Previous Close 17.55 Open 12.35 High 19.05 Low 12.35 Vol 11,04,000 Open Interest (OI) 13,44,000 Change in OI 3,63,000 Bid Price 18.25 Offer Price 20.90 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 PE350.00	30.00	0.80	2.74%	299.50
Previous Close 29.20 Open 27.20 High 30.35 Low 24.50 Vol 1,20,000 Open Interest (OI) 6,00,000 Change in OI 39,000 Bid Price 29.50 Offer Price 31.65 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	5.05	0.10	2.02%	324.45
Previous Close 4.95 Open 3.50 High 5.05 Low 3.50 Vol 63,000 Open Interest (OI) 66,000 Change in OI 21,000 Bid Price 4.25 Offer Price 5.40 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 CE380.00	5.45	0.10	1.87%	324.05
Previous Close 5.35 Open 5.30 High 6.60 Low 4.60 Vol 4,59,000 Open Interest (OI) 6,15,000 Change in OI 1,20,000 Bid Price 5.00 Offer Price 5.60 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 CE360.00	9.45	0.05	0.53%	320.05
Previous Close 9.40 Open 11.75 High 11.75 Low 8.15 Vol 6,54,000 Open Interest (OI) 6,21,000 Change in OI 1,14,000 Bid Price 9.05 Offer Price 9.45 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	20.90	0.05	0.24%	308.60
Previous Close 20.85 Open 21.50 High 25.30 Low 18.10 Vol 9,39,000 Open Interest (OI) 5,19,000 Change in OI -1,68,000 Bid Price 20.05 Offer Price 20.50 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%	219.50
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 103.15 Offer Price 135.75 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%	309.80
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 10.95 Offer Price 16.20 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 CE250.00	95.55	0.00	0.00%	233.95
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 70.25 Offer Price 91.90 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 CE320.00	26.40	0.00	0.00%	303.10
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 25.10 Offer Price 27.10 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 PE285.00	5.40	0.00	0.00%	324.10
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 1.30 Offer Price 6.15 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%	327.55
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 1.05 Offer Price 2.50 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE375.00	9.40	0.00	0.00%	320.10
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 0.20 Offer Price 10.35 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 PE390.00	30.00	0.00	0.00%	299.50
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 57.65 Offer Price 67.30 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE380.00	50.00	0.00	0.00%	279.50
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 43.40 Offer Price 58.20 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 PE400.00	76.00	0.00	0.00%	253.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 27,000 Change in OI 0 Bid Price 65.65 Offer Price 77.50 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 PE305.00	6.00	0.00	0.00%	323.50
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 8.45 Offer Price 9.30 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE420.00	1.70	0.00	0.00%	327.80
Previous Close 1.70 Open 2.10 High 2.35 Low 1.60 Vol 42,000 Open Interest (OI) 3,06,000 Change in OI 24,000 Bid Price 1.70 Offer Price 2.00 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 CE480.00	0.35	0.00	0.00%	329.15
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 0.70 Offer Price 1.20 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 CE355.00	32.15	0.00	0.00%	297.35
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 7.50 Offer Price 13.05 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 CE350.00	12.50	-0.05	-0.40%	317.00
Previous Close 12.55 Open 13.95 High 15.25 Low 10.70 Vol 6,33,000 Open Interest (OI) 7,86,000 Change in OI 1,23,000 Bid Price 11.60 Offer Price 12.70 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 PE370.00	43.70	-0.75	-1.69%	285.80
Previous Close 44.45 Open 40.00 High 43.70 Low 40.00 Vol 18,000 Open Interest (OI) 1,14,000 Change in OI 3,000 Bid Price 43.90 Offer Price 46.75 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE340.00	16.00	-0.35	-2.14%	313.50
Previous Close 16.35 Open 17.25 High 19.75 Low 14.10 Vol 20,55,000 Open Interest (OI) 17,04,000 Change in OI 13,08,000 Bid Price 15.50 Offer Price 16.00 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 CE370.00	7.05	-0.25	-3.42%	322.45
Previous Close 7.30 Open 8.40 High 8.80 Low 6.05 Vol 3,75,000 Open Interest (OI) 8,88,000 Change in OI 18,000 Bid Price 7.00 Offer Price 7.60 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE250.00	1.20	-0.05	-4.00%	328.30
Previous Close 1.25 Open 1.00 High 1.45 Low 0.95 Vol 1,23,000 Open Interest (OI) 2,82,000 Change in OI 45,000 Bid Price 1.20 Offer Price 1.45 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 CE400.00	3.10	-0.15	-4.62%	326.40
Previous Close 3.25 Open 3.25 High 3.90 Low 2.85 Vol 4,05,000 Open Interest (OI) 13,20,000 Change in OI 81,000 Bid Price 2.90 Offer Price 3.15 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 PE360.00	39.00	-2.80	-6.70%	290.50
Previous Close 41.80 Open 31.90 High 39.00 Low 31.50 Vol 42,000 Open Interest (OI) 2,85,000 Change in OI 21,000 Bid Price 36.05 Offer Price 38.00 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	3.60	-0.35	-8.86%	325.90
Previous Close 3.95 Open 4.70 High 5.00 Low 3.35 Vol 1,44,000 Open Interest (OI) 3,75,000 Change in OI 51,000 Bid Price 3.80 Offer Price 4.20 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	17.70	-2.15	-10.83%	311.80
Previous Close 19.85 Open 20.00 High 20.00 Low 17.00 Vol 45,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 17.40 Offer Price 17.70 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 CE500.00	0.70	-0.10	-12.50%	328.80
Previous Close 0.80 Open 0.90 High 0.90 Low 0.50 Vol 57,000 Open Interest (OI) 2,58,000 Change in OI 0 Bid Price 0.50 Offer Price 0.70 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 CE450.00	0.95	-0.30	-24.00%	328.55
Previous Close 1.25 Open 1.00 High 1.40 Low 0.95 Vol 63,000 Open Interest (OI) 9,54,000 Change in OI 18,000 Bid Price 0.90 Offer Price 0.95 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 PE260.00	1.25	-0.75	-37.50%	328.25
Previous Close 2.00 Open 0.50 High 1.25 Low 0.50 Vol 9,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.25 Offer Price 3.00 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 CE440.00	1.15	-0.95	-45.24%	328.35
Previous Close 2.10 Open 1.60 High 1.60 Low 1.15 Vol 12,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.80 Offer Price 1.50 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 CE365.00	7.50	-20.20	-72.92%	322.00
Previous Close 27.70 Open 10.00 High 10.00 Low 7.50 Vol 15,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 3.20 Offer Price 11.40 Bid Quantity 60,000 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	2.00	18.18%	316.50
Previous Close 11.00 Open 12.00 High 13.00 Low 12.00 Vol 6,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 10.00 Offer Price 13.00 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 PE320.00	18.00	2.60	16.88%	311.50
Previous Close 15.40 Open 18.00 High 18.00 Low 18.00 Vol 6,000 Open Interest (OI) 33,000 Change in OI 3,000 Bid Price 18.00 Offer Price 19.50 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 CE360.00	14.25	2.05	16.80%	315.25
Previous Close 12.20 Open 17.00 High 17.00 Low 14.25 Vol 21,000 Open Interest (OI) 75,000 Change in OI -6,000 Bid Price 12.60 Offer Price 15.70 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 CE380.00	9.00	0.50	5.88%	320.50
Previous Close 8.50 Open 9.00 High 9.00 Low 9.00 Vol 3,000 Open Interest (OI) 15,000 Change in OI 3,000 Bid Price 8.05 Offer Price 13.00 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 PE330.00	21.50	0.35	1.65%	308.00
Previous Close 21.15 Open 19.00 High 21.50 Low 19.00 Vol 9,000 Open Interest (OI) 1,53,000 Change in OI 0 Bid Price 19.25 Offer Price 26.10 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%	304.50
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 21.00 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE460.00	3.00	0.00	0.00%	326.50
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 0.35 Offer Price 6.00 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 CE345.00	11.00	0.00	0.00%	318.50
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 15.35 Offer Price 26.60 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 CE340.00	40.50	0.00	0.00%	289.00
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 18.00 Offer Price 25.85 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 CE500.00	0.90	0.00	0.00%	328.60
Previous Close 0.90 Open 1.00 High 1.30 Low 0.90 Vol 21,000 Open Interest (OI) 84,000 Change in OI 15,000 Bid Price 0.60 Offer Price 1.25 Bid Quantity 3,000 Offer Quantity 24,000 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%	303.50
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 19.10 Offer Price 64.50 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 PE290.00	5.35	0.00	0.00%	324.15
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 4.50 Offer Price 11.00 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 CE440.00	4.00	0.00	0.00%	325.50
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 1.20 Offer Price 3.00 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 PE250.00	1.05	0.00	0.00%	328.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.40 Offer Price 6.50 Bid Quantity 15,000 Offer Quantity 6,000 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%	302.00
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 25.10 Offer Price 58.75 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 PE240.00	2.00	0.00	0.00%	327.50
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 0.00 Bid Quantity 30,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE300.00	10.00	-0.05	-0.50%	319.50
Previous Close 10.05 Open 8.40 High 10.15 Low 8.10 Vol 60,000 Open Interest (OI) 7,59,000 Change in OI 0 Bid Price 10.00 Offer Price 11.00 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE400.00	5.75	-0.25	-4.17%	323.75
Previous Close 6.00 Open 5.50 High 6.90 Low 5.50 Vol 15,000 Open Interest (OI) 33,000 Change in OI 3,000 Bid Price 5.30 Offer Price 6.75 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 PE280.00	4.00	-1.80	-31.03%	325.50
Previous Close 5.80 Open 5.80 High 5.80 Low 4.00 Vol 12,000 Open Interest (OI) 1,14,000 Change in OI 9,000 Bid Price 4.90 Offer Price 5.70 Bid Quantity 12,000 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	-17.30	-68.65%	321.60
Previous Close 25.20 Open 6.00 High 7.90 Low 6.00 Vol 6,000 Open Interest (OI) 0 Change in OI 0 Bid Price 6.00 Offer Price 10.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

SBI's Price Swing Today

21.21% 78.79%

Recovery from Intraday Low Fall from Intrday High

23.02% 76.98%

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