Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
336.65
Change Change %
7.15 2.17%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
336.60
Change Change %
7.00 2.12%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE335.00
8.40 2.65 46.09% 328.25
Previous Close 5.75
Open 3.75
High 9.05
Low 3.50
Vol 99,24,000
Open Interest (OI) 12,60,000
Change in OI 36,000
Bid Price 8.40
Offer Price 8.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE340.00
5.90 1.85 45.68% 330.75
Previous Close 4.05
Open 2.95
High 6.40
Low 2.50
Vol 2,12,01,000
Open Interest (OI) 35,73,000
Change in OI -3,21,000
Bid Price 5.90
Offer Price 5.95
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE330.00
11.65 3.55 43.83% 325.00
Previous Close 8.10
Open 6.30
High 12.75
Low 5.45
Vol 1,36,14,000
Open Interest (OI) 21,39,000
Change in OI -57,000
Bid Price 11.55
Offer Price 11.70
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE345.00
4.05 1.20 42.11% 332.60
Previous Close 2.85
Open 2.50
High 4.40
Low 1.75
Vol 76,92,000
Open Interest (OI) 15,03,000
Change in OI -6,30,000
Bid Price 4.00
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE325.00
14.85 4.05 37.50% 321.80
Previous Close 10.80
Open 7.65
High 16.05
Low 7.65
Vol 25,11,000
Open Interest (OI) 6,99,000
Change in OI 9,000
Bid Price 15.10
Offer Price 15.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE350.00
2.70 0.70 35.00% 333.95
Previous Close 2.00
Open 1.50
High 3.00
Low 1.15
Vol 1,80,60,000
Open Interest (OI) 54,96,000
Change in OI -6,12,000
Bid Price 2.65
Offer Price 2.70
Bid Quantity 15,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE355.00
1.95 0.50 34.48% 334.70
Previous Close 1.45
Open 1.00
High 2.05
Low 0.95
Vol 30,42,000
Open Interest (OI) 16,92,000
Change in OI -1,23,000
Bid Price 1.70
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE320.00
19.25 4.75 32.76% 317.40
Previous Close 14.50
Open 11.15
High 20.25
Low 10.70
Vol 16,59,000
Open Interest (OI) 6,48,000
Change in OI -54,000
Bid Price 19.05
Offer Price 19.55
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE310.00
27.65 5.85 26.83% 309.00
Previous Close 21.80
Open 20.00
High 29.25
Low 20.00
Vol 84,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 27.60
Offer Price 28.10
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE315.00
22.95 4.70 25.75% 313.70
Previous Close 18.25
Open 15.85
High 24.40
Low 15.85
Vol 42,000
Open Interest (OI) 72,000
Change in OI -6,000
Bid Price 23.10
Offer Price 28.00
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE300.00
37.20 5.60 17.72% 299.45
Previous Close 31.60
Open 27.20
High 38.00
Low 27.20
Vol 1,71,000
Open Interest (OI) 2,94,000
Change in OI 36,000
Bid Price 37.10
Offer Price 37.50
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE360.00
1.25 0.10 8.70% 335.40
Previous Close 1.15
Open 1.10
High 1.45
Low 0.70
Vol 1,19,76,000
Open Interest (OI) 68,88,000
Change in OI -6,57,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 24,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE410.00
78.00 1.50 1.96% 258.65
Previous Close 76.50
Open 79.95
High 79.95
Low 78.00
Vol 6,000
Open Interest (OI) 84,000
Change in OI -3,000
Bid Price 73.40
Offer Price 80.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE450.00
113.00 0.00 0.00% 223.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 108.15
Offer Price 138.35
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE410.00
0.20 0.00 0.00% 336.45
Previous Close 0.20
Open 0.15
High 0.25
Low 0.10
Vol 4,56,000
Open Interest (OI) 19,11,000
Change in OI -3,03,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE430.00
0.20 0.00 0.00% 336.45
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 2,82,000
Open Interest (OI) 7,74,000
Change in OI -99,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 84,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE435.00
0.20 0.00 0.00% 336.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 51,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE280.00
47.50 0.00 0.00% 289.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 52.05
Offer Price 61.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE260.00
72.00 0.00 0.00% 264.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 63.10
Offer Price 83.80
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE440.00
108.00 0.00 0.00% 228.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 89.20
Offer Price 124.05
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE250.00
76.25 0.00 0.00% 260.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 81.00
Offer Price 91.15
Bid Quantity 3,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE385.00
48.25 0.00 0.00% 288.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 48.15
Offer Price 53.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE500.00
0.10 0.00 0.00% 336.55
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,26,000
Open Interest (OI) 11,31,000
Change in OI -60,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,22,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE305.00
23.90 0.00 0.00% 312.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 31.90
Offer Price 35.80
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE480.00
0.20 0.00 0.00% 336.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 45,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE225.00
0.15 0.00 0.00% 336.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE220.00
0.50 0.00 0.00% 336.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE490.00
0.10 0.00 0.00% 336.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE445.00
0.20 0.00 0.00% 336.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE470.00
95.00 0.00 0.00% 241.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 126.25
Offer Price 151.30
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE400.00
0.30 0.00 0.00% 336.35
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 25,89,000
Open Interest (OI) 89,04,000
Change in OI -12,93,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,47,000
Offer Quantity 2,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE235.00
0.15 0.00 0.00% 336.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE290.00
46.50 0.00 0.00% 290.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 46.10
Offer Price 52.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE455.00
0.40 0.00 0.00% 336.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE200.00
156.00 0.00 0.00% 180.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 117.05
Offer Price 143.10
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE510.00
0.05 0.00 0.00% 336.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 30,000
Open Interest (OI) 2,61,000
Change in OI -30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 78,000
Offer Quantity 1,11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE265.00
99.55 0.00 0.00% 237.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 65.85
Offer Price 77.75
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE175.00
0.20 0.00 0.00% 336.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE395.00
58.80 -3.20 -5.16% 277.85
Previous Close 62.00
Open 58.80
High 58.80
Low 58.80
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 58.40
Offer Price 59.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE420.00
83.55 -4.85 -5.49% 253.10
Previous Close 88.40
Open 83.55
High 83.55
Low 83.55
Vol 3,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 76.15
Offer Price 92.10
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE375.00
40.20 -2.70 -6.29% 296.45
Previous Close 42.90
Open 44.60
High 44.60
Low 40.20
Vol 9,000
Open Interest (OI) 4,50,000
Change in OI -6,000
Bid Price 38.75
Offer Price 39.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE400.00
64.40 -4.60 -6.67% 272.25
Previous Close 69.00
Open 69.00
High 69.00
Low 64.40
Vol 39,000
Open Interest (OI) 6,18,000
Change in OI -33,000
Bid Price 63.20
Offer Price 64.05
Bid Quantity 33,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE370.00
0.65 -0.05 -7.14% 336.00
Previous Close 0.70
Open 0.65
High 0.80
Low 0.45
Vol 50,40,000
Open Interest (OI) 73,68,000
Change in OI -3,48,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE390.00
53.90 -4.60 -7.86% 282.75
Previous Close 58.50
Open 57.15
High 57.15
Low 53.00
Vol 21,000
Open Interest (OI) 4,23,000
Change in OI 0
Bid Price 53.65
Offer Price 54.30
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE380.00
43.40 -4.60 -9.58% 293.25
Previous Close 48.00
Open 52.00
High 54.10
Low 43.10
Vol 75,000
Open Interest (OI) 9,42,000
Change in OI -51,000
Bid Price 43.90
Offer Price 44.35
Bid Quantity 6,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE365.00
28.95 -4.55 -13.58% 307.70
Previous Close 33.50
Open 39.25
High 39.25
Low 28.95
Vol 54,000
Open Interest (OI) 7,50,000
Change in OI -12,000
Bid Price 27.35
Offer Price 30.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE390.00
0.30 -0.05 -14.29% 336.35
Previous Close 0.35
Open 0.40
High 0.40
Low 0.25
Vol 11,13,000
Open Interest (OI) 28,83,000
Change in OI -2,91,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,34,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE275.00
0.55 -0.10 -15.38% 336.10
Previous Close 0.65
Open 0.80
High 0.80
Low 0.50
Vol 87,000
Open Interest (OI) 1,05,000
Change in OI 15,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE370.00
34.55 -6.45 -15.73% 302.10
Previous Close 41.00
Open 44.00
High 44.25
Low 33.50
Vol 1,29,000
Open Interest (OI) 10,74,000
Change in OI -54,000
Bid Price 34.10
Offer Price 34.60
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE375.00
0.50 -0.10 -16.67% 336.15
Previous Close 0.60
Open 0.45
High 0.65
Low 0.40
Vol 10,95,000
Open Interest (OI) 16,86,000
Change in OI -66,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 60,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE365.00
0.70 -0.15 -17.65% 335.95
Previous Close 0.85
Open 0.85
High 1.05
Low 0.55
Vol 19,83,000
Open Interest (OI) 24,24,000
Change in OI -30,000
Bid Price 0.70
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE380.00
0.45 -0.10 -18.18% 336.20
Previous Close 0.55
Open 0.40
High 0.55
Low 0.35
Vol 43,47,000
Open Interest (OI) 57,63,000
Change in OI -8,61,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 54,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE415.00
0.20 -0.05 -20.00% 336.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 1,38,000
Open Interest (OI) 4,32,000
Change in OI -36,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE240.00
0.20 -0.05 -20.00% 336.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 1,50,000
Open Interest (OI) 1,32,000
Change in OI -48,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE360.00
24.55 -6.90 -21.94% 312.10
Previous Close 31.45
Open 35.50
High 35.50
Low 24.30
Vol 1,83,000
Open Interest (OI) 18,75,000
Change in OI -99,000
Bid Price 24.80
Offer Price 25.30
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE260.00
0.35 -0.10 -22.22% 336.30
Previous Close 0.45
Open 0.60
High 0.60
Low 0.30
Vol 1,41,000
Open Interest (OI) 3,72,000
Change in OI -30,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE355.00
20.00 -6.10 -23.37% 316.65
Previous Close 26.10
Open 29.45
High 29.45
Low 19.90
Vol 1,56,000
Open Interest (OI) 7,98,000
Change in OI -48,000
Bid Price 20.30
Offer Price 21.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE350.00
16.60 -5.25 -24.03% 320.05
Previous Close 21.85
Open 25.00
High 25.25
Low 15.50
Vol 15,66,000
Open Interest (OI) 22,02,000
Change in OI -2,28,000
Bid Price 16.25
Offer Price 16.60
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE450.00
0.15 -0.05 -25.00% 336.50
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 3,06,000
Open Interest (OI) 17,16,000
Change in OI -1,71,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 42,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE440.00
0.15 -0.05 -25.00% 336.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 69,000
Open Interest (OI) 4,86,000
Change in OI -36,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE425.00
0.15 -0.05 -25.00% 336.50
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 15,000
Open Interest (OI) 2,34,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE385.00
0.30 -0.10 -25.00% 336.35
Previous Close 0.40
Open 0.35
High 0.40
Low 0.25
Vol 3,81,000
Open Interest (OI) 8,76,000
Change in OI -81,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 72,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE420.00
0.15 -0.05 -25.00% 336.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 3,45,000
Open Interest (OI) 14,01,000
Change in OI -78,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE300.00
1.15 -0.40 -25.81% 335.50
Previous Close 1.55
Open 1.90
High 2.25
Low 1.15
Vol 87,33,000
Open Interest (OI) 58,65,000
Change in OI 1,50,000
Bid Price 1.15
Offer Price 1.20
Bid Quantity 27,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE280.00
0.55 -0.20 -26.67% 336.10
Previous Close 0.75
Open 1.10
High 1.10
Low 0.55
Vol 14,25,000
Open Interest (OI) 13,47,000
Change in OI 1,77,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 51,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE270.00
0.40 -0.15 -27.27% 336.25
Previous Close 0.55
Open 0.75
High 0.75
Low 0.40
Vol 7,02,000
Open Interest (OI) 10,32,000
Change in OI 2,34,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 33,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE305.00
1.45 -0.55 -27.50% 335.20
Previous Close 2.00
Open 2.75
High 2.85
Low 1.40
Vol 15,57,000
Open Interest (OI) 8,46,000
Change in OI 6,000
Bid Price 1.25
Offer Price 1.65
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE345.00
12.95 -5.10 -28.25% 323.70
Previous Close 18.05
Open 21.45
High 23.25
Low 12.05
Vol 9,03,000
Open Interest (OI) 6,96,000
Change in OI -1,20,000
Bid Price 12.65
Offer Price 13.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE395.00
0.25 -0.10 -28.57% 336.40
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 1,23,000
Open Interest (OI) 11,28,000
Change in OI -21,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE290.00
0.75 -0.30 -28.57% 335.90
Previous Close 1.05
Open 1.45
High 1.50
Low 0.75
Vol 29,61,000
Open Interest (OI) 16,56,000
Change in OI 3,15,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE340.00
9.85 -4.20 -29.89% 326.80
Previous Close 14.05
Open 17.50
High 17.90
Low 9.00
Vol 43,14,000
Open Interest (OI) 25,11,000
Change in OI 1,98,000
Bid Price 9.70
Offer Price 9.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE315.00
2.40 -1.05 -30.43% 334.25
Previous Close 3.45
Open 4.20
High 4.60
Low 2.20
Vol 29,52,000
Open Interest (OI) 9,00,000
Change in OI 1,56,000
Bid Price 2.40
Offer Price 2.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE295.00
0.90 -0.40 -30.77% 335.75
Previous Close 1.30
Open 1.20
High 1.30
Low 0.90
Vol 10,05,000
Open Interest (OI) 5,91,000
Change in OI 48,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE310.00
1.80 -0.80 -30.77% 334.85
Previous Close 2.60
Open 2.85
High 3.55
Low 1.75
Vol 67,23,000
Open Interest (OI) 24,57,000
Change in OI -33,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 9,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE285.00
0.65 -0.30 -31.58% 336.00
Previous Close 0.95
Open 1.05
High 1.05
Low 0.65
Vol 3,48,000
Open Interest (OI) 1,11,000
Change in OI -54,000
Bid Price 0.35
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE320.00
3.10 -1.45 -31.87% 333.55
Previous Close 4.55
Open 5.95
High 6.45
Low 2.90
Vol 1,18,89,000
Open Interest (OI) 44,88,000
Change in OI 7,02,000
Bid Price 3.10
Offer Price 3.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE330.00
5.40 -2.65 -32.92% 331.25
Previous Close 8.05
Open 9.45
High 10.65
Low 4.95
Vol 1,59,84,000
Open Interest (OI) 44,97,000
Change in OI 10,83,000
Bid Price 5.35
Offer Price 5.45
Bid Quantity 6,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE460.00
0.10 -0.05 -33.33% 336.55
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 18,000
Open Interest (OI) 4,80,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,52,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE470.00
0.10 -0.05 -33.33% 336.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 27,000
Open Interest (OI) 63,000
Change in OI -18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 54,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE200.00
0.10 -0.05 -33.33% 336.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 21,000
Open Interest (OI) 1,50,000
Change in OI -18,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE335.00
7.25 -3.65 -33.49% 329.40
Previous Close 10.90
Open 13.70
High 13.70
Low 6.55
Vol 46,26,000
Open Interest (OI) 14,46,000
Change in OI 1,65,000
Bid Price 7.20
Offer Price 7.30
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE325.00
4.10 -2.20 -34.92% 332.55
Previous Close 6.30
Open 7.60
High 8.50
Low 3.75
Vol 72,45,000
Open Interest (OI) 24,51,000
Change in OI 4,77,000
Bid Price 4.00
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE250.00
0.25 -0.15 -37.50% 336.40
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 3,84,000
Open Interest (OI) 10,35,000
Change in OI -81,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 45,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE405.00
0.15 -0.10 -40.00% 336.50
Previous Close 0.25
Open 0.10
High 0.30
Low 0.10
Vol 1,89,000
Open Interest (OI) 5,46,000
Change in OI -48,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE170.00
0.05 -0.05 -50.00% 336.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE180.00
0.05 -0.10 -66.67% 336.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE390.00
56.85 26.85 89.50% 279.80
Previous Close 30.00
Open 54.35
High 56.85
Low 54.35
Vol 6,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 54.85
Offer Price 59.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE390.00
4.85 1.25 34.72% 331.80
Previous Close 3.60
Open 3.60
High 4.90
Low 3.60
Vol 3,36,000
Open Interest (OI) 3,84,000
Change in OI 12,000
Bid Price 4.70
Offer Price 4.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE420.00
2.25 0.55 32.35% 334.40
Previous Close 1.70
Open 2.00
High 2.25
Low 1.70
Vol 48,000
Open Interest (OI) 3,18,000
Change in OI 12,000
Bid Price 1.90
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE360.00
11.25 2.10 22.95% 325.40
Previous Close 9.15
Open 9.15
High 11.45
Low 8.05
Vol 7,80,000
Open Interest (OI) 8,16,000
Change in OI 1,92,000
Bid Price 10.95
Offer Price 11.65
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE350.00
14.50 2.65 22.36% 322.15
Previous Close 11.85
Open 11.00
High 14.85
Low 11.00
Vol 14,49,000
Open Interest (OI) 10,14,000
Change in OI 2,34,000
Bid Price 13.80
Offer Price 14.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE400.00
3.60 0.65 22.03% 333.05
Previous Close 2.95
Open 2.75
High 3.65
Low 2.75
Vol 5,52,000
Open Interest (OI) 12,87,000
Change in OI -27,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE330.00
24.05 4.10 20.55% 312.60
Previous Close 19.95
Open 18.45
High 24.40
Low 18.10
Vol 18,96,000
Open Interest (OI) 13,20,000
Change in OI 8,01,000
Bid Price 23.50
Offer Price 24.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE370.00
8.25 1.35 19.57% 328.40
Previous Close 6.90
Open 6.75
High 8.65
Low 6.75
Vol 6,69,000
Open Interest (OI) 8,16,000
Change in OI -60,000
Bid Price 8.20
Offer Price 8.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE340.00
18.95 3.10 19.56% 317.70
Previous Close 15.85
Open 14.90
High 19.15
Low 14.80
Vol 8,55,000
Open Interest (OI) 19,56,000
Change in OI 1,05,000
Bid Price 18.50
Offer Price 19.00
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE380.00
6.25 0.95 17.92% 330.40
Previous Close 5.30
Open 5.10
High 6.45
Low 5.05
Vol 5,46,000
Open Interest (OI) 6,51,000
Change in OI 1,11,000
Bid Price 6.20
Offer Price 6.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE335.00
20.85 3.15 17.80% 315.80
Previous Close 17.70
Open 16.80
High 21.45
Low 16.80
Vol 1,08,000
Open Interest (OI) 81,000
Change in OI 36,000
Bid Price 19.60
Offer Price 21.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE320.00
30.00 3.60 13.64% 306.65
Previous Close 26.40
Open 26.40
High 30.00
Low 26.25
Vol 27,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 16.75
Offer Price 33.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE440.00
1.25 0.10 8.70% 335.40
Previous Close 1.15
Open 1.00
High 1.25
Low 1.00
Vol 6,000
Open Interest (OI) 15,000
Change in OI -3,000
Bid Price 1.25
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE325.00
15.00 0.45 3.09% 321.65
Previous Close 14.55
Open 14.55
High 15.90
Low 14.55
Vol 12,000
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 11.90
Offer Price 14.95
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE380.00
50.40 0.40 0.80% 286.25
Previous Close 50.00
Open 53.00
High 54.00
Low 50.40
Vol 24,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 47.25
Offer Price 52.70
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE270.00
2.25 0.00 0.00% 334.40
Previous Close 2.25
Open 2.75
High 2.75
Low 1.45
Vol 33,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 2.00
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE450.00
110.00 0.00 0.00% 226.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 107.30
Offer Price 128.20
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE345.00
19.70 0.00 0.00% 316.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 13.05
Offer Price 19.00
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE365.00
7.50 0.00 0.00% 329.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 7.85
Offer Price 11.75
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE365.00
38.45 0.00 0.00% 298.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 22.65
Offer Price 44.80
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE260.00
1.25 0.00 0.00% 335.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.85
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE440.00
105.00 0.00 0.00% 231.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 87.95
Offer Price 119.95
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE285.00
5.40 0.00 0.00% 331.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.55
Offer Price 9.50
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE425.00
1.95 0.00 0.00% 334.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE305.00
6.00 0.00 0.00% 330.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.05
Offer Price 13.60
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE480.00
0.35 0.00 0.00% 336.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.25
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE300.00
43.40 -1.50 -3.34% 293.25
Previous Close 44.90
Open 41.05
High 43.40
Low 41.00
Vol 27,000
Open Interest (OI) 78,000
Change in OI 18,000
Bid Price 42.50
Offer Price 44.65
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE410.00
2.50 -0.10 -3.85% 334.15
Previous Close 2.60
Open 2.55
High 2.60
Low 2.50
Vol 9,000
Open Interest (OI) 1,86,000
Change in OI 3,000
Bid Price 2.55
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE280.00
3.10 -0.20 -6.06% 333.55
Previous Close 3.30
Open 4.00
High 4.00
Low 2.90
Vol 2,97,000
Open Interest (OI) 3,45,000
Change in OI 1,08,000
Bid Price 3.10
Offer Price 3.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE500.00
0.65 -0.05 -7.14% 336.00
Previous Close 0.70
Open 0.65
High 0.70
Low 0.65
Vol 42,000
Open Interest (OI) 2,91,000
Change in OI 30,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE310.00
8.80 -0.75 -7.85% 327.85
Previous Close 9.55
Open 10.20
High 10.45
Low 8.55
Vol 4,50,000
Open Interest (OI) 5,79,000
Change in OI 2,04,000
Bid Price 8.75
Offer Price 8.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE290.00
4.60 -0.40 -8.00% 332.05
Previous Close 5.00
Open 4.60
High 5.00
Low 4.20
Vol 42,000
Open Interest (OI) 87,000
Change in OI 15,000
Bid Price 4.30
Offer Price 6.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE370.00
40.00 -3.70 -8.47% 296.65
Previous Close 43.70
Open 44.50
High 44.50
Low 39.95
Vol 36,000
Open Interest (OI) 1,41,000
Change in OI 24,000
Bid Price 39.90
Offer Price 44.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE330.00
16.45 -1.60 -8.86% 320.20
Previous Close 18.05
Open 21.00
High 21.05
Low 15.65
Vol 12,27,000
Open Interest (OI) 12,87,000
Change in OI -54,000
Bid Price 16.00
Offer Price 16.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE350.00
27.25 -2.65 -8.86% 309.40
Previous Close 29.90
Open 30.00
High 31.50
Low 25.05
Vol 3,45,000
Open Interest (OI) 7,17,000
Change in OI 1,20,000
Bid Price 26.00
Offer Price 29.30
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE340.00
21.15 -2.45 -10.38% 315.50
Previous Close 23.60
Open 24.10
High 24.80
Low 20.45
Vol 2,43,000
Open Interest (OI) 5,94,000
Change in OI 18,000
Bid Price 21.05
Offer Price 25.50
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE320.00
12.00 -1.40 -10.45% 324.65
Previous Close 13.40
Open 15.05
High 15.05
Low 11.75
Vol 5,34,000
Open Interest (OI) 6,36,000
Change in OI 93,000
Bid Price 11.90
Offer Price 12.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE400.00
68.00 -8.00 -10.53% 268.65
Previous Close 76.00
Open 66.00
High 68.00
Low 65.00
Vol 15,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 58.70
Offer Price 72.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE300.00
6.30 -0.80 -11.27% 330.35
Previous Close 7.10
Open 8.30
High 8.35
Low 6.15
Vol 10,32,000
Open Interest (OI) 10,77,000
Change in OI 87,000
Bid Price 6.10
Offer Price 6.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE250.00
83.45 -12.10 -12.66% 253.20
Previous Close 95.55
Open 83.45
High 83.45
Low 83.45
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 76.85
Offer Price 93.95
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE450.00
0.85 -0.15 -15.00% 335.80
Previous Close 1.00
Open 0.90
High 0.95
Low 0.80
Vol 60,000
Open Interest (OI) 9,75,000
Change in OI 24,000
Bid Price 0.80
Offer Price 1.05
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE360.00
32.45 -6.55 -16.79% 304.20
Previous Close 39.00
Open 37.30
High 37.30
Low 32.20
Vol 69,000
Open Interest (OI) 3,03,000
Change in OI 15,000
Bid Price 33.20
Offer Price 39.65
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE250.00
1.05 -0.25 -19.23% 335.60
Previous Close 1.30
Open 1.30
High 1.40
Low 1.00
Vol 96,000
Open Interest (OI) 3,21,000
Change in OI 39,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE375.00
7.50 -1.90 -20.21% 329.15
Previous Close 9.40
Open 7.25
High 7.50
Low 7.25
Vol 6,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 4.90
Offer Price 9.45
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE355.00
24.00 -8.50 -26.15% 312.65
Previous Close 32.50
Open 24.00
High 24.00
Low 24.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 21.20
Offer Price 37.05
Bid Quantity 9,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE355.00
11.70 -20.45 -63.61% 324.95
Previous Close 32.15
Open 9.00
High 11.70
Low 9.00
Vol 9,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 10.75
Offer Price 14.25
Bid Quantity 57,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE250.00
2.05 1.00 95.24% 334.60
Previous Close 1.05
Open 2.00
High 2.05
Low 2.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 2.00
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE400.00
7.50 1.75 30.43% 329.15
Previous Close 5.75
Open 7.50
High 7.50
Low 7.50
Vol 3,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 6.15
Offer Price 8.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE500.00
1.10 0.20 22.22% 335.55
Previous Close 0.90
Open 1.30
High 1.30
Low 1.10
Vol 6,000
Open Interest (OI) 87,000
Change in OI 3,000
Bid Price 1.00
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE360.00
16.30 2.05 14.39% 320.35
Previous Close 14.25
Open 15.00
High 16.30
Low 15.00
Vol 15,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 16.00
Offer Price 18.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE380.00
10.00 1.00 11.11% 326.65
Previous Close 9.00
Open 9.80
High 10.00
Low 9.00
Vol 21,000
Open Interest (OI) 24,000
Change in OI 9,000
Bid Price 9.55
Offer Price 11.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE330.00
25.00 0.00 0.00% 311.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE460.00
3.00 0.00 0.00% 333.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 6.00
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE345.00
11.00 0.00 0.00% 325.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 11.40
Offer Price 44.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE320.00
18.00 0.00 0.00% 318.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 14.40
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE340.00
40.50 0.00 0.00% 296.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 21.00
Offer Price 29.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE390.00
7.90 0.00 0.00% 328.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.60
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE370.00
13.00 0.00 0.00% 323.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 13.00
Offer Price 14.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE280.00
4.00 0.00 0.00% 332.65
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 3,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 3.60
Offer Price 6.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE360.00
26.00 0.00 0.00% 310.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 20.00
Offer Price 69.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE290.00
5.35 0.00 0.00% 331.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.35
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE440.00
4.00 0.00 0.00% 332.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.20
Offer Price 3.60
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE350.00
27.50 0.00 0.00% 309.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 15.35
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE330.00
21.00 -0.50 -2.33% 315.65
Previous Close 21.50
Open 22.50
High 22.50
Low 20.15
Vol 18,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 19.75
Offer Price 20.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE300.00
9.45 -0.55 -5.50% 327.20
Previous Close 10.00
Open 10.40
High 10.60
Low 9.45
Vol 2,13,000
Open Interest (OI) 7,92,000
Change in OI 33,000
Bid Price 9.35
Offer Price 10.30
Bid Quantity 3,000
Offer Quantity 6,000

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