Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
189.55
Change Change %
-5.10 -2.62%

Updated:28 Oct, 2020, 14:09 PM IST

BSE
190.30
Change Change %
-4.30 -2.21%

Updated:28 Oct, 2020, 14:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
2.45 1.45 145.00% 187.10
Previous Close 1.00
Open 1.00
High 2.70
Low 0.75
Vol 1,15,53,000
Open Interest (OI) 25,32,000
Change in OI -13,80,000
Bid Price 2.45
Offer Price 2.55
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
6.00 3.15 110.53% 183.55
Previous Close 2.85
Open 3.45
High 6.90
Low 2.50
Vol 44,55,000
Open Interest (OI) 12,12,000
Change in OI -8,28,000
Bid Price 6.00
Offer Price 6.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
10.90 4.60 73.02% 178.65
Previous Close 6.30
Open 7.50
High 11.20
Low 6.25
Vol 21,48,000
Open Interest (OI) 14,85,000
Change in OI -6,84,000
Bid Price 10.75
Offer Price 10.90
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
0.60 0.25 71.43% 188.95
Previous Close 0.35
Open 0.40
High 0.70
Low 0.20
Vol 47,85,000
Open Interest (OI) 18,33,000
Change in OI -2,55,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,11,000
Offer Quantity 75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
15.60 4.45 39.91% 173.95
Previous Close 11.15
Open 11.90
High 15.75
Low 10.75
Vol 3,12,000
Open Interest (OI) 7,17,000
Change in OI -1,26,000
Bid Price 15.55
Offer Price 15.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
21.05 5.25 33.23% 168.50
Previous Close 15.80
Open 17.10
High 21.05
Low 15.80
Vol 2,01,000
Open Interest (OI) 4,53,000
Change in OI -75,000
Bid Price 20.55
Offer Price 20.90
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
30.50 6.60 27.62% 159.05
Previous Close 23.90
Open 26.25
High 30.50
Low 25.60
Vol 45,000
Open Interest (OI) 1,38,000
Change in OI -39,000
Bid Price 30.35
Offer Price 30.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
40.00 5.75 16.79% 149.55
Previous Close 34.25
Open 36.55
High 40.00
Low 36.00
Vol 63,000
Open Interest (OI) 4,68,000
Change in OI -6,000
Bid Price 40.50
Offer Price 40.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
24.25 3.30 15.75% 165.30
Previous Close 20.95
Open 22.00
High 24.25
Low 22.00
Vol 9,000
Open Interest (OI) 84,000
Change in OI -6,000
Bid Price 25.35
Offer Price 25.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
45.15 4.60 11.34% 144.40
Previous Close 40.55
Open 42.20
High 45.15
Low 41.70
Vol 1,05,000
Open Interest (OI) 2,07,000
Change in OI -30,000
Bid Price 45.45
Offer Price 45.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
32.00 3.20 11.11% 157.55
Previous Close 28.80
Open 31.75
High 32.00
Low 31.75
Vol 6,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 34.90
Offer Price 37.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
66.75 2.65 4.13% 122.80
Previous Close 64.10
Open 66.75
High 66.75
Low 66.75
Vol 3,000
Open Interest (OI) 24,000
Change in OI -3,000
Bid Price 60.45
Offer Price 79.50
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
47.80 1.30 2.80% 141.75
Previous Close 46.50
Open 47.15
High 47.80
Low 46.70
Vol 9,000
Open Interest (OI) 84,000
Change in OI -6,000
Bid Price 48.10
Offer Price 50.70
Bid Quantity 33,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
56.00 1.00 1.82% 133.55
Previous Close 55.00
Open 56.00
High 56.00
Low 56.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 54.15
Offer Price 58.10
Bid Quantity 30,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 189.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 99,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 189.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 3,96,000
Change in OI -3,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
0.10 0.00 0.00% 189.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,08,000
Open Interest (OI) 11,58,000
Change in OI -78,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
0.05 0.00 0.00% 189.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 9,69,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
0.10 0.00 0.00% 189.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,22,000
Open Interest (OI) 20,79,000
Change in OI -3,39,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,74,000
Offer Quantity 2,49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE250.00
56.90 0.00 0.00% 132.65
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 58.00
Offer Price 68.15
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
0.20 0.00 0.00% 189.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 19,86,000
Open Interest (OI) 32,97,000
Change in OI -7,23,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,38,000
Offer Quantity 87,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 189.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,17,000
Open Interest (OI) 9,84,000
Change in OI -1,14,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,58,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
0.05 0.00 0.00% 189.50
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 51,000
Open Interest (OI) 2,22,000
Change in OI -18,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 189.50
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
0.05 0.00 0.00% 189.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,59,000
Open Interest (OI) 6,06,000
Change in OI -1,32,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE155.00
45.00 0.00 0.00% 144.55
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 30.30
Offer Price 43.95
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
0.05 0.00 0.00% 189.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 27,000
Open Interest (OI) 3,00,000
Change in OI -15,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE145.00
0.05 0.00 0.00% 189.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
0.05 0.00 0.00% 189.50
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
40.05 -5.00 -11.10% 149.50
Previous Close 45.05
Open 40.05
High 40.05
Low 40.05
Vol 3,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 39.15
Offer Price 43.70
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
28.90 -5.90 -16.95% 160.65
Previous Close 34.80
Open 34.15
High 34.15
Low 28.90
Vol 15,000
Open Interest (OI) 78,000
Change in OI -6,000
Bid Price 29.20
Offer Price 30.25
Bid Quantity 3,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
19.50 -4.80 -19.75% 170.05
Previous Close 24.30
Open 24.20
High 24.20
Low 19.50
Vol 21,000
Open Interest (OI) 33,000
Change in OI -3,000
Bid Price 18.80
Offer Price 19.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE175.00
14.60 -5.35 -26.82% 174.95
Previous Close 19.95
Open 18.55
High 19.00
Low 14.60
Vol 21,000
Open Interest (OI) 54,000
Change in OI -6,000
Bid Price 14.05
Offer Price 14.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE165.00
28.55 -13.30 -31.78% 161.00
Previous Close 41.85
Open 28.55
High 28.55
Low 28.55
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 21.60
Offer Price 27.10
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
0.10 -0.05 -33.33% 189.45
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 8,76,000
Open Interest (OI) 19,89,000
Change in OI -4,20,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,06,000
Offer Quantity 8,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
9.45 -4.85 -33.92% 180.10
Previous Close 14.30
Open 14.30
High 14.50
Low 9.25
Vol 2,16,000
Open Interest (OI) 5,07,000
Change in OI 9,000
Bid Price 9.35
Offer Price 9.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
0.05 -0.05 -50.00% 189.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,79,000
Open Interest (OI) 14,01,000
Change in OI -1,83,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
0.05 -0.05 -50.00% 189.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,19,000
Open Interest (OI) 12,24,000
Change in OI -4,32,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
0.05 -0.05 -50.00% 189.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 3,96,000
Open Interest (OI) 10,05,000
Change in OI -1,11,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
0.05 -0.05 -50.00% 189.50
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 6,27,000
Open Interest (OI) 11,13,000
Change in OI -3,99,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
4.75 -5.10 -51.78% 184.80
Previous Close 9.85
Open 9.60
High 9.60
Low 4.55
Vol 3,27,000
Open Interest (OI) 3,54,000
Change in OI -24,000
Bid Price 4.70
Offer Price 5.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
0.05 -0.10 -66.67% 189.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 65,82,000
Open Interest (OI) 47,07,000
Change in OI -50,76,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
1.60 -4.25 -72.65% 187.95
Previous Close 5.85
Open 4.50
High 5.45
Low 1.40
Vol 62,70,000
Open Interest (OI) 18,36,000
Change in OI 3,24,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 15,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
0.05 -0.15 -75.00% 189.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 30,12,000
Open Interest (OI) 49,98,000
Change in OI -6,39,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,35,000
Offer Quantity 14,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
0.10 -0.30 -75.00% 189.45
Previous Close 0.40
Open 0.30
High 0.40
Low 0.05
Vol 99,60,000
Open Interest (OI) 69,45,000
Change in OI -19,38,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,60,000
Offer Quantity 3,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
0.05 -0.20 -80.00% 189.50
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 28,98,000
Open Interest (OI) 22,62,000
Change in OI -6,69,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,05,000
Offer Quantity 6,18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
0.45 -2.25 -83.33% 189.10
Previous Close 2.70
Open 2.30
High 2.30
Low 0.40
Vol 3,14,07,000
Open Interest (OI) 28,29,000
Change in OI 4,50,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 48,000
Offer Quantity 5,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
0.20 -1.05 -84.00% 189.35
Previous Close 1.25
Open 1.00
High 1.05
Low 0.15
Vol 3,87,09,000
Open Interest (OI) 64,47,000
Change in OI -20,10,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 19,80,000
Offer Quantity 4,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
0.10 -0.55 -84.62% 189.45
Previous Close 0.65
Open 0.50
High 0.55
Low 0.10
Vol 1,28,46,000
Open Interest (OI) 50,40,000
Change in OI -17,28,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,53,000
Offer Quantity 4,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE165.00
2.40 1.00 71.43% 187.15
Previous Close 1.40
Open 1.60
High 2.40
Low 1.55
Vol 4,23,000
Open Interest (OI) 4,62,000
Change in OI 2,94,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE160.00
1.70 0.65 61.90% 187.85
Previous Close 1.05
Open 1.15
High 1.70
Low 1.05
Vol 2,82,000
Open Interest (OI) 6,75,000
Change in OI 1,50,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
4.65 1.65 55.00% 184.90
Previous Close 3.00
Open 3.00
High 4.70
Low 3.00
Vol 13,44,000
Open Interest (OI) 13,29,000
Change in OI 3,39,000
Bid Price 4.60
Offer Price 4.70
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
3.30 1.15 53.49% 186.25
Previous Close 2.15
Open 2.50
High 3.40
Low 2.20
Vol 21,09,000
Open Interest (OI) 22,44,000
Change in OI 8,40,000
Bid Price 3.25
Offer Price 3.35
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
6.20 1.80 40.91% 183.35
Previous Close 4.40
Open 4.70
High 6.40
Low 4.50
Vol 21,66,000
Open Interest (OI) 28,02,000
Change in OI 8,01,000
Bid Price 6.20
Offer Price 6.30
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
8.35 2.35 39.17% 181.20
Previous Close 6.00
Open 6.30
High 8.50
Low 6.15
Vol 7,89,000
Open Interest (OI) 16,92,000
Change in OI 2,16,000
Bid Price 8.25
Offer Price 8.35
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE155.00
0.95 0.25 35.71% 188.60
Previous Close 0.70
Open 0.70
High 1.10
Low 0.50
Vol 48,000
Open Interest (OI) 42,000
Change in OI 15,000
Bid Price 0.95
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
10.80 2.70 33.33% 178.75
Previous Close 8.10
Open 8.50
High 11.00
Low 8.30
Vol 28,62,000
Open Interest (OI) 24,15,000
Change in OI 6,09,000
Bid Price 10.75
Offer Price 10.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE195.00
13.80 3.25 30.81% 175.75
Previous Close 10.55
Open 11.60
High 14.05
Low 10.85
Vol 13,47,000
Open Interest (OI) 11,91,000
Change in OI 5,10,000
Bid Price 13.75
Offer Price 13.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
17.05 3.75 28.20% 172.50
Previous Close 13.30
Open 14.25
High 17.30
Low 13.80
Vol 12,03,000
Open Interest (OI) 26,58,000
Change in OI 2,49,000
Bid Price 17.00
Offer Price 17.15
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE220.00
32.95 6.60 25.05% 156.60
Previous Close 26.35
Open 29.00
High 32.95
Low 28.90
Vol 69,000
Open Interest (OI) 5,04,000
Change in OI 30,000
Bid Price 32.05
Offer Price 33.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
24.75 4.75 23.75% 164.80
Previous Close 20.00
Open 20.75
High 24.75
Low 20.75
Vol 1,47,000
Open Interest (OI) 4,98,000
Change in OI 84,000
Bid Price 24.10
Offer Price 24.70
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE205.00
20.55 3.60 21.24% 169.00
Previous Close 16.95
Open 17.40
High 20.60
Low 17.00
Vol 1,20,000
Open Interest (OI) 3,36,000
Change in OI 93,000
Bid Price 20.70
Offer Price 21.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE215.00
28.00 4.15 17.40% 161.55
Previous Close 23.85
Open 25.30
High 28.00
Low 25.00
Vol 24,000
Open Interest (OI) 3,36,000
Change in OI -3,000
Bid Price 28.50
Offer Price 29.10
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
0.75 0.10 15.38% 188.80
Previous Close 0.65
Open 0.75
High 0.80
Low 0.65
Vol 1,14,000
Open Interest (OI) 3,51,000
Change in OI 36,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE235.00
45.05 5.05 12.63% 144.50
Previous Close 40.00
Open 42.80
High 45.05
Low 41.00
Vol 1,08,000
Open Interest (OI) 1,86,000
Change in OI 84,000
Bid Price 45.90
Offer Price 47.00
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE230.00
40.00 3.65 10.04% 149.55
Previous Close 36.35
Open 37.40
High 41.00
Low 37.25
Vol 57,000
Open Interest (OI) 5,01,000
Change in OI 3,000
Bid Price 41.45
Offer Price 44.40
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE225.00
33.80 2.80 9.03% 155.75
Previous Close 31.00
Open 33.05
High 33.80
Low 33.05
Vol 6,000
Open Interest (OI) 2,82,000
Change in OI 3,000
Bid Price 32.95
Offer Price 42.10
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE245.00
1.45 0.10 7.41% 188.10
Previous Close 1.35
Open 1.50
High 1.50
Low 1.45
Vol 6,000
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 0.85
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE240.00
47.80 3.25 7.30% 141.75
Previous Close 44.55
Open 46.90
High 47.80
Low 46.90
Vol 6,000
Open Interest (OI) 51,000
Change in OI 3,000
Bid Price 50.65
Offer Price 57.85
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE260.00
67.00 2.00 3.08% 122.55
Previous Close 65.00
Open 65.75
High 67.00
Low 65.75
Vol 6,000
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 70.00
Offer Price 79.95
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE245.00
45.00 0.00 0.00% 144.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 48.05
Offer Price 63.55
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE250.00
53.90 0.00 0.00% 135.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 60.70
Offer Price 61.75
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE175.00
22.00 -1.50 -6.38% 167.55
Previous Close 23.50
Open 23.50
High 23.50
Low 22.00
Vol 48,000
Open Interest (OI) 69,000
Change in OI 45,000
Bid Price 13.05
Offer Price 21.65
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
0.70 -0.05 -6.67% 188.85
Previous Close 0.75
Open 0.70
High 0.85
Low 0.65
Vol 63,000
Open Interest (OI) 5,73,000
Change in OI 9,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE165.00
29.30 -2.60 -8.15% 160.25
Previous Close 31.90
Open 30.45
High 30.45
Low 29.20
Vol 9,000
Open Interest (OI) 27,000
Change in OI 9,000
Bid Price 25.05
Offer Price 29.00
Bid Quantity 30,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE170.00
23.00 -4.30 -15.75% 166.55
Previous Close 27.30
Open 26.25
High 27.00
Low 23.00
Vol 93,000
Open Interest (OI) 1,47,000
Change in OI 12,000
Bid Price 22.70
Offer Price 23.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
1.95 -0.40 -17.02% 187.60
Previous Close 2.35
Open 2.45
High 2.45
Low 1.85
Vol 11,82,000
Open Interest (OI) 20,49,000
Change in OI 2,22,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 18,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE225.00
2.35 -0.50 -17.54% 187.20
Previous Close 2.85
Open 2.80
High 2.90
Low 2.30
Vol 5,40,000
Open Interest (OI) 9,39,000
Change in OI -87,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE220.00
2.95 -0.65 -18.06% 186.60
Previous Close 3.60
Open 3.60
High 3.75
Low 2.80
Vol 20,31,000
Open Interest (OI) 33,18,000
Change in OI 5,40,000
Bid Price 2.90
Offer Price 2.95
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE250.00
0.85 -0.20 -19.05% 188.70
Previous Close 1.05
Open 1.10
High 1.10
Low 0.75
Vol 4,14,000
Open Interest (OI) 16,32,000
Change in OI 1,50,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
16.25 -4.00 -19.75% 173.30
Previous Close 20.25
Open 19.10
High 19.50
Low 16.25
Vol 2,82,000
Open Interest (OI) 5,22,000
Change in OI 1,62,000
Bid Price 16.15
Offer Price 16.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
1.20 -0.30 -20.00% 188.35
Previous Close 1.50
Open 1.50
High 1.55
Low 1.10
Vol 2,01,000
Open Interest (OI) 10,62,000
Change in OI 27,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
10.80 -2.75 -20.30% 178.75
Previous Close 13.55
Open 12.70
High 13.65
Low 10.55
Vol 30,81,000
Open Interest (OI) 29,82,000
Change in OI 16,17,000
Bid Price 10.80
Offer Price 10.85
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE150.00
43.05 -11.15 -20.57% 146.50
Previous Close 54.20
Open 43.05
High 43.05
Low 43.05
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 35.15
Offer Price 46.25
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
8.85 -2.30 -20.63% 180.70
Previous Close 11.15
Open 11.05
High 11.25
Low 8.60
Vol 27,87,000
Open Interest (OI) 22,02,000
Change in OI 12,39,000
Bid Price 8.80
Offer Price 8.90
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE210.00
4.50 -1.25 -21.74% 185.05
Previous Close 5.75
Open 5.00
High 5.90
Low 4.40
Vol 30,12,000
Open Interest (OI) 43,02,000
Change in OI 10,77,000
Bid Price 4.45
Offer Price 4.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE215.00
3.55 -1.00 -21.98% 186.00
Previous Close 4.55
Open 4.70
High 4.70
Low 3.55
Vol 8,79,000
Open Interest (OI) 9,24,000
Change in OI 1,17,000
Bid Price 3.60
Offer Price 3.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE200.00
6.95 -2.00 -22.35% 182.60
Previous Close 8.95
Open 9.30
High 9.30
Low 6.95
Vol 57,06,000
Open Interest (OI) 65,52,000
Change in OI 21,30,000
Bid Price 6.95
Offer Price 7.00
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE205.00
5.60 -1.65 -22.76% 183.95
Previous Close 7.25
Open 7.00
High 7.35
Low 5.50
Vol 17,07,000
Open Interest (OI) 18,36,000
Change in OI 4,35,000
Bid Price 5.60
Offer Price 5.70
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
13.20 -4.10 -23.70% 176.35
Previous Close 17.30
Open 14.70
High 16.30
Low 13.00
Vol 1,50,000
Open Interest (OI) 2,49,000
Change in OI 72,000
Bid Price 12.95
Offer Price 13.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE235.00
1.50 -0.70 -31.82% 188.05
Previous Close 2.20
Open 1.90
High 2.00
Low 1.35
Vol 2,40,000
Open Interest (OI) 3,12,000
Change in OI 1,29,000
Bid Price 1.40
Offer Price 1.60
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE135.00
0.50 -0.30 -37.50% 189.05
Previous Close 0.80
Open 0.50
High 0.50
Low 0.45
Vol 12,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE160.00
33.30 -27.25 -45.00% 156.25
Previous Close 60.55
Open 33.30
High 33.30
Low 33.30
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 26.40
Offer Price 34.35
Bid Quantity 69,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE140.00
0.60 -0.50 -45.45% 188.95
Previous Close 1.10
Open 0.60
High 0.60
Low 0.60
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.40
Offer Price 2.45
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE160.00
3.45 1.10 46.81% 186.10
Previous Close 2.35
Open 2.50
High 3.45
Low 2.50
Vol 42,000
Open Interest (OI) 78,000
Change in OI 36,000
Bid Price 3.40
Offer Price 3.65
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE170.00
6.10 1.65 37.08% 183.45
Previous Close 4.45
Open 4.70
High 6.10
Low 4.70
Vol 1,20,000
Open Interest (OI) 2,49,000
Change in OI 99,000
Bid Price 6.00
Offer Price 6.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE180.00
9.50 2.15 29.25% 180.05
Previous Close 7.35
Open 7.20
High 9.90
Low 7.20
Vol 57,000
Open Interest (OI) 1,14,000
Change in OI 30,000
Bid Price 9.25
Offer Price 10.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE190.00
14.80 3.30 28.70% 174.75
Previous Close 11.50
Open 15.00
High 15.00
Low 14.70
Vol 12,000
Open Interest (OI) 1,14,000
Change in OI 6,000
Bid Price 14.30
Offer Price 15.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE200.00
19.00 2.20 13.10% 170.55
Previous Close 16.80
Open 19.00
High 19.00
Low 19.00
Vol 3,000
Open Interest (OI) 57,000
Change in OI 3,000
Bid Price 19.80
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE250.00
2.30 0.00 0.00% 187.25
Previous Close 2.30
Open 2.70
High 2.70
Low 2.05
Vol 30,000
Open Interest (OI) 57,000
Change in OI 3,000
Bid Price 2.05
Offer Price 2.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE210.00
8.95 -0.60 -6.28% 180.60
Previous Close 9.55
Open 9.70
High 9.70
Low 8.95
Vol 9,000
Open Interest (OI) 57,000
Change in OI 0
Bid Price 8.45
Offer Price 8.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE190.00
17.25 -1.65 -8.73% 172.30
Previous Close 18.90
Open 17.25
High 17.25
Low 17.25
Vol 3,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 14.60
Offer Price 16.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE240.00
3.15 -0.35 -10.00% 186.40
Previous Close 3.50
Open 3.15
High 3.15
Low 3.15
Vol 3,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 3.15
Offer Price 3.75
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE220.00
5.85 -1.00 -14.60% 183.70
Previous Close 6.85
Open 5.75
High 5.85
Low 5.75
Vol 6,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 5.85
Offer Price 6.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE230.00
4.20 -0.85 -16.83% 185.35
Previous Close 5.05
Open 4.50
High 4.50
Low 4.20
Vol 6,000
Open Interest (OI) 54,000
Change in OI 3,000
Bid Price 4.15
Offer Price 4.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE200.00
11.35 -2.40 -17.45% 178.20
Previous Close 13.75
Open 13.65
High 13.75
Low 11.35
Vol 1,11,000
Open Interest (OI) 2,37,000
Change in OI 66,000
Bid Price 11.50
Offer Price 12.10
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE150.00
2.00 -5.40 -72.97% 187.55
Previous Close 7.40
Open 2.00
High 2.00
Low 2.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.05
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com