Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
192.60
Change Change %
-2.85 -1.46%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
192.60
Change Change %
-2.90 -1.48%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE150.00
0.10 0.05 100.00% 192.50
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 7,14,000
Open Interest (OI) 5,22,000
Change in OI -2,88,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,11,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE165.00
0.25 0.10 66.67% 192.35
Previous Close 0.15
Open 0.15
High 0.30
Low 0.10
Vol 6,36,000
Open Interest (OI) 6,15,000
Change in OI 1,26,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE160.00
0.15 0.05 50.00% 192.45
Previous Close 0.10
Open 0.15
High 0.20
Low 0.05
Vol 6,24,000
Open Interest (OI) 10,50,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 63,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE205.00
13.25 1.90 16.74% 179.35
Previous Close 11.35
Open 10.60
High 15.90
Low 9.70
Vol 15,18,000
Open Interest (OI) 19,17,000
Change in OI -2,88,000
Bid Price 12.95
Offer Price 13.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE235.00
42.65 6.10 16.69% 149.95
Previous Close 36.55
Open 38.50
High 44.95
Low 38.50
Vol 1,47,000
Open Interest (OI) 4,44,000
Change in OI 0
Bid Price 42.00
Offer Price 42.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE200.00
8.90 1.20 15.58% 183.70
Previous Close 7.70
Open 7.10
High 11.75
Low 6.10
Vol 90,03,000
Open Interest (OI) 69,15,000
Change in OI -18,66,000
Bid Price 8.70
Offer Price 8.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE210.00
17.70 2.15 13.83% 174.90
Previous Close 15.55
Open 14.80
High 20.70
Low 13.80
Vol 11,79,000
Open Interest (OI) 31,41,000
Change in OI -2,31,000
Bid Price 17.50
Offer Price 17.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE240.00
50.05 6.05 13.75% 142.55
Previous Close 44.00
Open 44.15
High 50.05
Low 43.20
Vol 33,000
Open Interest (OI) 1,47,000
Change in OI -21,000
Bid Price 43.95
Offer Price 47.30
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE195.00
5.35 0.60 12.63% 187.25
Previous Close 4.75
Open 4.55
High 7.95
Low 3.50
Vol 1,73,13,000
Open Interest (OI) 36,84,000
Change in OI -5,73,000
Bid Price 5.05
Offer Price 5.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE260.00
67.00 7.35 12.32% 125.60
Previous Close 59.65
Open 65.00
High 67.00
Low 65.00
Vol 6,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 65.35
Offer Price 81.30
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE215.00
22.65 2.45 12.13% 169.95
Previous Close 20.20
Open 19.55
High 25.30
Low 18.50
Vol 5,31,000
Open Interest (OI) 15,39,000
Change in OI -2,88,000
Bid Price 22.05
Offer Price 26.35
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE220.00
27.25 2.70 11.00% 165.35
Previous Close 24.55
Open 23.70
High 31.00
Low 23.05
Vol 4,38,000
Open Interest (OI) 18,42,000
Change in OI -1,68,000
Bid Price 26.90
Offer Price 27.50
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE230.00
37.25 2.85 8.28% 155.35
Previous Close 34.40
Open 34.50
High 39.95
Low 34.00
Vol 8,91,000
Open Interest (OI) 8,85,000
Change in OI -5,70,000
Bid Price 36.60
Offer Price 42.15
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE225.00
32.15 2.35 7.89% 160.45
Previous Close 29.80
Open 29.50
High 35.10
Low 29.20
Vol 57,000
Open Interest (OI) 6,18,000
Change in OI -42,000
Bid Price 32.10
Offer Price 32.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE245.00
52.75 3.25 6.57% 139.85
Previous Close 49.50
Open 52.40
High 55.00
Low 52.40
Vol 12,000
Open Interest (OI) 27,000
Change in OI -3,000
Bid Price 51.60
Offer Price 52.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE190.00
2.90 0.15 5.45% 189.70
Previous Close 2.75
Open 2.75
High 4.85
Low 1.85
Vol 2,21,64,000
Open Interest (OI) 54,60,000
Change in OI -5,88,000
Bid Price 2.80
Offer Price 2.95
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE250.00
54.00 1.05 1.98% 138.60
Previous Close 52.95
Open 54.00
High 54.00
Low 54.00
Vol 3,000
Open Interest (OI) 69,000
Change in OI -3,000
Bid Price 56.20
Offer Price 75.15
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 192.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE140.00
46.50 0.00 0.00% 146.10
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 45.15
Offer Price 59.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 192.55
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 15,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE260.00
0.15 0.00 0.00% 192.45
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 15,45,000
Open Interest (OI) 24,96,000
Change in OI -5,85,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,01,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE170.00
0.35 0.00 0.00% 192.25
Previous Close 0.35
Open 0.30
High 0.45
Low 0.20
Vol 34,47,000
Open Interest (OI) 24,18,000
Change in OI 51,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,58,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE150.00
48.10 0.00 0.00% 144.50
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 35.80
Offer Price 51.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 192.55
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 78,000
Change in OI 6,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE155.00
50.00 0.00 0.00% 142.60
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 33.75
Offer Price 39.30
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE155.00
0.10 0.00 0.00% 192.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 45,000
Open Interest (OI) 96,000
Change in OI -9,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE185.00
1.60 -0.05 -3.03% 191.00
Previous Close 1.65
Open 1.50
High 2.75
Low 1.10
Vol 1,19,10,000
Open Interest (OI) 42,99,000
Change in OI 24,000
Bid Price 1.50
Offer Price 1.65
Bid Quantity 39,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE180.00
0.95 -0.05 -5.00% 191.65
Previous Close 1.00
Open 0.85
High 1.50
Low 0.65
Vol 1,09,71,000
Open Interest (OI) 58,11,000
Change in OI -3,90,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 36,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE170.00
22.50 -3.90 -14.77% 170.10
Previous Close 26.40
Open 26.35
High 27.65
Low 21.50
Vol 45,000
Open Interest (OI) 1,47,000
Change in OI -27,000
Bid Price 23.00
Offer Price 25.95
Bid Quantity 18,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE160.00
31.90 -6.70 -17.36% 160.70
Previous Close 38.60
Open 32.15
High 32.15
Low 31.45
Vol 15,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 30.50
Offer Price 47.25
Bid Quantity 39,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE175.00
0.45 -0.10 -18.18% 192.15
Previous Close 0.55
Open 0.50
High 0.80
Low 0.30
Vol 30,42,000
Open Interest (OI) 26,22,000
Change in OI 3,99,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE180.00
14.00 -3.15 -18.37% 178.60
Previous Close 17.15
Open 18.15
High 18.35
Low 11.85
Vol 1,56,000
Open Interest (OI) 1,77,000
Change in OI 24,000
Bid Price 13.85
Offer Price 15.05
Bid Quantity 3,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE175.00
16.85 -5.20 -23.58% 175.75
Previous Close 22.05
Open 18.10
High 18.10
Low 16.85
Vol 87,000
Open Interest (OI) 84,000
Change in OI 63,000
Bid Price 14.55
Offer Price 20.45
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE240.00
0.30 -0.10 -25.00% 192.30
Previous Close 0.40
Open 0.35
High 0.40
Low 0.20
Vol 36,84,000
Open Interest (OI) 95,28,000
Change in OI -12,63,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 3,45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE185.00
9.55 -3.30 -25.68% 183.05
Previous Close 12.85
Open 13.35
High 13.60
Low 7.85
Vol 2,76,000
Open Interest (OI) 1,89,000
Change in OI 87,000
Bid Price 9.45
Offer Price 9.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE230.00
0.40 -0.20 -33.33% 192.20
Previous Close 0.60
Open 0.50
High 0.65
Low 0.30
Vol 1,27,62,000
Open Interest (OI) 1,44,75,000
Change in OI -22,77,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 27,000
Offer Quantity 2,01,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE190.00
6.00 -3.00 -33.33% 186.60
Previous Close 9.00
Open 9.25
High 9.65
Low 4.80
Vol 85,74,000
Open Interest (OI) 18,03,000
Change in OI 1,05,000
Bid Price 5.95
Offer Price 6.05
Bid Quantity 9,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE225.00
0.50 -0.30 -37.50% 192.10
Previous Close 0.80
Open 0.80
High 0.80
Low 0.35
Vol 46,77,000
Open Interest (OI) 55,89,000
Change in OI -6,78,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 54,000
Offer Quantity 1,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE235.00
0.30 -0.20 -40.00% 192.30
Previous Close 0.50
Open 0.45
High 0.45
Low 0.20
Vol 26,79,000
Open Interest (OI) 34,35,000
Change in OI -5,16,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE255.00
0.15 -0.10 -40.00% 192.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 2,76,000
Open Interest (OI) 5,85,000
Change in OI -90,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,42,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE195.00
3.45 -2.55 -42.50% 189.15
Previous Close 6.00
Open 6.40
High 6.70
Low 2.85
Vol 2,10,27,000
Open Interest (OI) 41,04,000
Change in OI 13,68,000
Bid Price 3.45
Offer Price 3.50
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE245.00
0.20 -0.15 -42.86% 192.40
Previous Close 0.35
Open 0.30
High 0.30
Low 0.15
Vol 11,94,000
Open Interest (OI) 27,78,000
Change in OI -5,01,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 1,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE215.00
0.75 -0.65 -46.43% 191.85
Previous Close 1.40
Open 1.65
High 1.65
Low 0.60
Vol 1,41,48,000
Open Interest (OI) 1,08,30,000
Change in OI -19,74,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 18,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE220.00
0.55 -0.50 -47.62% 192.05
Previous Close 1.05
Open 1.00
High 1.05
Low 0.45
Vol 2,25,48,000
Open Interest (OI) 1,54,08,000
Change in OI -29,58,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,07,000
Offer Quantity 1,53,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE210.00
0.95 -0.90 -48.65% 191.65
Previous Close 1.85
Open 1.80
High 1.90
Low 0.70
Vol 5,12,22,000
Open Interest (OI) 1,54,44,000
Change in OI -17,55,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 66,000
Offer Quantity 1,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE200.00
2.05 -1.95 -48.75% 190.55
Previous Close 4.00
Open 4.10
High 4.10
Low 1.70
Vol 4,74,24,000
Open Interest (OI) 1,74,15,000
Change in OI -4,41,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 54,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE205.00
1.35 -1.30 -49.06% 191.25
Previous Close 2.65
Open 2.80
High 2.80
Low 1.05
Vol 2,43,24,000
Open Interest (OI) 78,18,000
Change in OI -4,95,000
Bid Price 1.30
Offer Price 1.35
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE250.00
0.15 -0.15 -50.00% 192.45
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 26,55,000
Open Interest (OI) 90,63,000
Change in OI -9,72,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 17,40,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE145.00
0.05 -0.05 -50.00% 192.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
35.50 5.35 17.74% 157.10
Previous Close 30.15
Open 31.50
High 35.50
Low 31.45
Vol 18,000
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 27.70
Offer Price 34.55
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
2.25 0.30 15.38% 190.35
Previous Close 1.95
Open 1.95
High 2.65
Low 1.95
Vol 54,000
Open Interest (OI) 51,000
Change in OI 36,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 27,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
4.30 0.55 14.67% 188.30
Previous Close 3.75
Open 3.30
High 5.10
Low 3.30
Vol 5,94,000
Open Interest (OI) 5,61,000
Change in OI 2,16,000
Bid Price 4.10
Offer Price 4.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
3.10 0.35 12.73% 189.50
Previous Close 2.75
Open 2.90
High 4.00
Low 2.50
Vol 11,34,000
Open Interest (OI) 13,92,000
Change in OI 2,73,000
Bid Price 3.05
Offer Price 3.25
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
1.00 0.10 11.11% 191.60
Previous Close 0.90
Open 0.90
High 1.10
Low 0.85
Vol 1,68,000
Open Interest (OI) 2,34,000
Change in OI 1,32,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
42.95 3.45 8.73% 149.65
Previous Close 39.50
Open 41.10
High 45.50
Low 39.50
Vol 1,59,000
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 42.75
Offer Price 49.10
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
19.00 1.50 8.57% 173.60
Previous Close 17.50
Open 16.50
High 20.30
Low 16.45
Vol 75,000
Open Interest (OI) 1,35,000
Change in OI 15,000
Bid Price 17.70
Offer Price 18.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE250.00
58.60 4.60 8.52% 134.00
Previous Close 54.00
Open 58.60
High 58.60
Low 58.60
Vol 3,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 49.85
Offer Price 64.25
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
67.00 5.00 8.06% 125.60
Previous Close 62.00
Open 65.00
High 67.00
Low 65.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 64.65
Offer Price 70.55
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
22.20 1.55 7.51% 170.40
Previous Close 20.65
Open 19.80
High 23.80
Low 19.05
Vol 1,56,000
Open Interest (OI) 5,01,000
Change in OI 27,000
Bid Price 22.00
Offer Price 22.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
29.55 1.85 6.68% 163.05
Previous Close 27.70
Open 28.00
High 32.70
Low 27.00
Vol 93,000
Open Interest (OI) 1,80,000
Change in OI 30,000
Bid Price 29.00
Offer Price 30.85
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
25.30 0.70 2.85% 167.30
Previous Close 24.60
Open 23.45
High 28.95
Low 23.40
Vol 1,53,000
Open Interest (OI) 1,95,000
Change in OI 1,44,000
Bid Price 25.15
Offer Price 29.60
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
38.00 0.95 2.56% 154.60
Previous Close 37.05
Open 36.70
High 40.60
Low 34.80
Vol 8,25,000
Open Interest (OI) 8,43,000
Change in OI 7,53,000
Bid Price 36.70
Offer Price 38.80
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
14.50 0.30 2.11% 178.10
Previous Close 14.20
Open 14.50
High 17.60
Low 13.00
Vol 12,03,000
Open Interest (OI) 16,74,000
Change in OI -18,000
Bid Price 13.90
Offer Price 15.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
11.75 0.20 1.73% 180.85
Previous Close 11.55
Open 11.45
High 14.30
Low 10.20
Vol 8,64,000
Open Interest (OI) 6,33,000
Change in OI 2,16,000
Bid Price 10.60
Offer Price 12.45
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
35.40 0.00 0.00% 157.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 39.80
Offer Price 62.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
47.00 0.00 0.00% 145.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 30.05
Offer Price 38.55
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
1.75 0.00 0.00% 190.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.30
Offer Price 2.10
Bid Quantity 60,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE175.00
27.90 0.00 0.00% 164.70
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 21.05
Offer Price 26.20
Bid Quantity 27,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
50.10 0.00 0.00% 142.50
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 37.30
Offer Price 49.25
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
45.25 -0.05 -0.11% 147.35
Previous Close 45.30
Open 44.00
High 45.25
Low 44.00
Vol 6,000
Open Interest (OI) 93,000
Change in OI -3,000
Bid Price 47.25
Offer Price 57.05
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
4.95 -0.20 -3.88% 187.65
Previous Close 5.15
Open 5.25
High 6.90
Low 4.55
Vol 16,38,000
Open Interest (OI) 21,42,000
Change in OI 4,74,000
Bid Price 4.60
Offer Price 5.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
8.50 -0.40 -4.49% 184.10
Previous Close 8.90
Open 8.60
High 11.65
Low 8.00
Vol 20,61,000
Open Interest (OI) 23,97,000
Change in OI 4,23,000
Bid Price 8.40
Offer Price 8.50
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
27.00 -2.20 -7.53% 165.60
Previous Close 29.20
Open 30.00
High 30.00
Low 25.25
Vol 45,000
Open Interest (OI) 87,000
Change in OI -6,000
Bid Price 26.50
Offer Price 28.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
1.20 -0.10 -7.69% 191.40
Previous Close 1.30
Open 1.25
High 1.35
Low 1.10
Vol 1,56,000
Open Interest (OI) 6,12,000
Change in OI 81,000
Bid Price 1.15
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
1.40 -0.15 -9.68% 191.20
Previous Close 1.55
Open 1.55
High 1.95
Low 1.15
Vol 2,46,000
Open Interest (OI) 4,05,000
Change in OI 90,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
6.05 -0.70 -10.37% 186.55
Previous Close 6.75
Open 7.00
High 8.95
Low 6.05
Vol 4,41,000
Open Interest (OI) 4,95,000
Change in OI 15,000
Bid Price 5.50
Offer Price 7.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
1.85 -0.25 -11.90% 190.75
Previous Close 2.10
Open 2.15
High 2.15
Low 1.85
Vol 21,000
Open Interest (OI) 90,000
Change in OI 6,000
Bid Price 1.75
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
16.45 -2.35 -12.50% 176.15
Previous Close 18.80
Open 19.05
High 19.15
Low 15.25
Vol 1,23,000
Open Interest (OI) 2,43,000
Change in OI -6,000
Bid Price 15.95
Offer Price 16.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
19.60 -2.80 -12.50% 173.00
Previous Close 22.40
Open 21.90
High 22.30
Low 17.80
Vol 2,04,000
Open Interest (OI) 2,10,000
Change in OI 93,000
Bid Price 18.60
Offer Price 19.75
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
1.60 -0.25 -13.51% 191.00
Previous Close 1.85
Open 1.90
High 1.90
Low 1.50
Vol 3,78,000
Open Interest (OI) 12,99,000
Change in OI 1,74,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
11.10 -2.35 -17.47% 181.50
Previous Close 13.45
Open 13.90
High 13.90
Low 10.50
Vol 12,27,000
Open Interest (OI) 7,23,000
Change in OI 3,42,000
Bid Price 11.05
Offer Price 11.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
9.30 -2.00 -17.70% 183.30
Previous Close 11.30
Open 11.50
High 11.60
Low 8.50
Vol 53,79,000
Open Interest (OI) 40,38,000
Change in OI 13,71,000
Bid Price 9.30
Offer Price 9.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
13.00 -3.10 -19.25% 179.60
Previous Close 16.10
Open 16.40
High 16.50
Low 12.50
Vol 14,04,000
Open Interest (OI) 12,84,000
Change in OI 4,35,000
Bid Price 12.65
Offer Price 13.80
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
7.50 -1.95 -20.63% 185.10
Previous Close 9.45
Open 9.70
High 9.70
Low 7.15
Vol 7,95,000
Open Interest (OI) 6,45,000
Change in OI 2,16,000
Bid Price 7.45
Offer Price 7.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
6.15 -1.65 -21.15% 186.45
Previous Close 7.80
Open 7.85
High 8.05
Low 5.85
Vol 22,14,000
Open Interest (OI) 18,72,000
Change in OI 4,11,000
Bid Price 6.15
Offer Price 6.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
4.95 -1.50 -23.26% 187.65
Previous Close 6.45
Open 6.45
High 6.50
Low 4.70
Vol 8,01,000
Open Interest (OI) 5,43,000
Change in OI 1,83,000
Bid Price 4.80
Offer Price 5.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
2.30 -0.70 -23.33% 190.30
Previous Close 3.00
Open 3.00
High 3.00
Low 1.95
Vol 2,79,000
Open Interest (OI) 2,91,000
Change in OI 1,23,000
Bid Price 2.30
Offer Price 2.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
4.05 -1.25 -23.58% 188.55
Previous Close 5.30
Open 5.40
High 5.50
Low 3.90
Vol 26,37,000
Open Interest (OI) 29,34,000
Change in OI 5,70,000
Bid Price 3.95
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
3.20 -1.15 -26.44% 189.40
Previous Close 4.35
Open 4.30
High 4.50
Low 3.00
Vol 6,12,000
Open Interest (OI) 5,85,000
Change in OI 1,26,000
Bid Price 3.20
Offer Price 3.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
2.60 -1.05 -28.77% 190.00
Previous Close 3.65
Open 3.65
High 3.70
Low 2.50
Vol 17,40,000
Open Interest (OI) 20,16,000
Change in OI 5,16,000
Bid Price 2.55
Offer Price 2.70
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
1.80 -0.75 -29.41% 190.80
Previous Close 2.55
Open 2.40
High 2.55
Low 1.80
Vol 4,29,000
Open Interest (OI) 11,79,000
Change in OI 66,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.60 -1.25 -67.57% 192.00
Previous Close 1.85
Open 0.45
High 0.60
Low 0.45
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
7.40 2.15 40.95% 185.20
Previous Close 5.25
Open 5.25
High 7.40
Low 5.25
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.30
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
19.50 1.25 6.85% 173.10
Previous Close 18.25
Open 17.20
High 20.10
Low 17.20
Vol 51,000
Open Interest (OI) 1,20,000
Change in OI 33,000
Bid Price 18.50
Offer Price 23.90
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
12.80 0.50 4.07% 179.80
Previous Close 12.30
Open 12.10
High 12.80
Low 12.10
Vol 12,000
Open Interest (OI) 54,000
Change in OI 6,000
Bid Price 12.80
Offer Price 15.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE225.00
12.50 0.00 0.00% 180.10
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 6.00
Offer Price 10.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
2.90 0.00 0.00% 189.70
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 2.05
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
5.15 0.00 0.00% 187.45
Previous Close 5.15
Open 4.50
High 6.30
Low 4.05
Vol 66,000
Open Interest (OI) 1,26,000
Change in OI 36,000
Bid Price 5.15
Offer Price 5.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
8.30 0.00 0.00% 184.30
Previous Close 8.30
Open 9.30
High 9.60
Low 7.75
Vol 24,000
Open Interest (OI) 69,000
Change in OI 3,000
Bid Price 7.95
Offer Price 9.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
19.30 0.00 0.00% 173.30
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 24.75
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
1.00 0.00 0.00% 191.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.05
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE250.00
3.90 -0.20 -4.88% 188.70
Previous Close 4.10
Open 4.10
High 4.10
Low 3.50
Vol 18,000
Open Interest (OI) 1,74,000
Change in OI 3,000
Bid Price 3.40
Offer Price 3.75
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE200.00
14.15 -2.10 -12.92% 178.45
Previous Close 16.25
Open 17.00
High 17.00
Low 13.30
Vol 1,95,000
Open Interest (OI) 4,23,000
Change in OI 75,000
Bid Price 14.15
Offer Price 14.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE210.00
10.40 -1.90 -15.45% 182.20
Previous Close 12.30
Open 11.50
High 11.50
Low 10.00
Vol 18,000
Open Interest (OI) 33,000
Change in OI 6,000
Bid Price 10.20
Offer Price 11.35
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
5.80 -1.85 -24.18% 186.80
Previous Close 7.65
Open 6.25
High 6.50
Low 5.70
Vol 24,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 5.60
Offer Price 5.80
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
7.50 -3.45 -31.51% 185.10
Previous Close 10.95
Open 8.80
High 8.80
Low 7.40
Vol 15,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 7.50
Offer Price 10.30
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
4.00 -8.50 -68.00% 188.60
Previous Close 12.50
Open 4.70
High 4.70
Low 4.00
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 3.85
Offer Price 4.35
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