- You are here:
- Home
- Markets
- Market Dashboard
- State Bank Of India
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
329.50
Change | Change % |
-1.65 | -0.50% |
Updated:20 Apr, 2021, 15:59 PM IST |
BSE
329.60
Change | Change % |
-1.65 | -0.50% |
Updated:20 Apr, 2021, 16:00 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE300.00 |
1.70 | 0.15 | 9.68% | 327.80 |
Previous Close 1.55
Open 1.65
High 1.90
Low 1.05
Vol 77,73,000
Open Interest (OI) 57,15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE310.00 |
23.10 | 1.30 | 5.96% | 306.40 |
Previous Close 21.80
Open 28.00
High 30.50
Low 20.90
Vol 51,000
Open Interest (OI) 1,50,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE310.00 |
2.70 | 0.10 | 3.85% | 326.80 |
Previous Close 2.60
Open 2.10
High 3.00
Low 1.60
Vol 63,18,000
Open Interest (OI) 24,90,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE305.00 |
2.05 | 0.05 | 2.50% | 327.45 |
Previous Close 2.00
Open 1.55
High 2.30
Low 1.25
Vol 17,04,000
Open Interest (OI) 8,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE350.00 |
2.05 | 0.05 | 2.50% | 327.45 |
Previous Close 2.00
Open 3.50
High 4.45
Low 1.80
Vol 1,90,71,000
Open Interest (OI) 61,08,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE320.00 |
4.65 | 0.10 | 2.20% | 324.85 |
Previous Close 4.55
Open 3.45
High 5.40
Low 2.70
Vol 1,13,40,000
Open Interest (OI) 37,86,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE325.00 |
11.00 | 0.20 | 1.85% | 318.50 |
Previous Close 10.80
Open 14.85
High 18.80
Low 9.45
Vol 19,80,000
Open Interest (OI) 6,90,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE330.00 |
8.15 | 0.10 | 1.24% | 321.35 |
Previous Close 8.05
Open 5.60
High 9.50
Low 4.70
Vol 1,65,06,000
Open Interest (OI) 34,14,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE340.00 |
14.10 | 0.05 | 0.36% | 315.40 |
Previous Close 14.05
Open 9.80
High 16.10
Low 8.30
Vol 63,90,000
Open Interest (OI) 23,13,000
Change in OI 0
Bid Price 13.55
Offer Price 14.10
Bid Quantity 27,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE315.00 |
18.30 | 0.05 | 0.27% | 311.20 |
Previous Close 18.25
Open 24.15
High 24.15
Low 16.60
Vol 30,000
Open Interest (OI) 78,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE270.00 |
0.55 | 0.00 | 0.00% | 328.95 |
Previous Close 0.55
Open 0.60
High 0.60
Low 0.35
Vol 6,99,000
Open Interest (OI) 7,98,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE450.00 |
113.00 | 0.00 | 0.00% | 216.50 |
Previous Close 113.00
Open 113.00
High 113.00
Low 113.00
Vol 3,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 100.10
Offer Price 128.25
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE405.00 |
0.25 | 0.00 | 0.00% | 329.25 |
Previous Close 0.25
Open 0.40
High 0.40
Low 0.20
Vol 1,17,000
Open Interest (OI) 5,94,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE410.00 |
76.50 | 0.00 | 0.00% | 253.00 |
Previous Close 76.50
Open 76.50
High 76.50
Low 76.50
Vol 15,000
Open Interest (OI) 87,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE365.00 |
0.85 | 0.00 | 0.00% | 328.65 |
Previous Close 0.85
Open 1.60
High 1.70
Low 0.80
Vol 23,58,000
Open Interest (OI) 24,54,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE365.00 |
33.50 | 0.00 | 0.00% | 296.00 |
Previous Close 33.50
Open 30.70
High 33.55
Low 27.00
Vol 27,000
Open Interest (OI) 7,62,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE430.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 1,74,000
Open Interest (OI) 8,73,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE435.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 15,000
Open Interest (OI) 90,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE415.00 |
0.25 | 0.00 | 0.00% | 329.25 |
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 18,000
Open Interest (OI) 4,68,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE280.00 |
47.50 | 0.00 | 0.00% | 282.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE280.00 |
0.75 | 0.00 | 0.00% | 328.75 |
Previous Close 0.75
Open 1.00
High 1.00
Low 0.55
Vol 13,20,000
Open Interest (OI) 11,70,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE260.00 |
72.00 | 0.00 | 0.00% | 257.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE440.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 42,000
Open Interest (OI) 5,22,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE440.00 |
108.00 | 0.00 | 0.00% | 221.50 |
Previous Close 108.00
Open 108.00
High 108.00
Low 108.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 94.80
Offer Price 122.45
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE395.00 |
62.00 | 0.00 | 0.00% | 267.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE170.00 |
0.10 | 0.00 | 0.00% | 329.40 |
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 9,000
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE250.00 |
76.25 | 0.00 | 0.00% | 253.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE460.00 |
0.15 | 0.00 | 0.00% | 329.35 |
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 48,000
Open Interest (OI) 4,86,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE320.00 |
14.50 | 0.00 | 0.00% | 315.00 |
Previous Close 14.50
Open 20.00
High 22.90
Low 12.70
Vol 13,47,000
Open Interest (OI) 7,02,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE425.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 24,000
Open Interest (OI) 2,46,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE385.00 |
0.40 | 0.00 | 0.00% | 329.10 |
Previous Close 0.40
Open 0.65
High 0.75
Low 0.40
Vol 4,95,000
Open Interest (OI) 9,57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE385.00 |
48.25 | 0.00 | 0.00% | 281.25 |
Previous Close 48.25
Open 48.00
High 48.50
Low 48.00
Vol 12,000
Open Interest (OI) 81,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE305.00 |
23.90 | 0.00 | 0.00% | 305.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE420.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 3,06,000
Open Interest (OI) 14,79,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE420.00 |
88.40 | 0.00 | 0.00% | 241.10 |
Previous Close 88.40
Open 83.90
High 88.40
Low 83.90
Vol 6,000
Open Interest (OI) 96,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE480.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE300.00 |
31.60 | 0.00 | 0.00% | 297.90 |
Previous Close 31.60
Open 36.65
High 40.05
Low 29.60
Vol 2,01,000
Open Interest (OI) 2,58,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE225.00 |
0.15 | 0.00 | 0.00% | 329.35 |
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE335.00 |
10.90 | 0.00 | 0.00% | 318.60 |
Previous Close 10.90
Open 7.70
High 12.60
Low 6.25
Vol 63,51,000
Open Interest (OI) 12,81,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE315.00 |
3.45 | 0.00 | 0.00% | 326.05 |
Previous Close 3.45
Open 1.55
High 4.00
Low 1.55
Vol 33,78,000
Open Interest (OI) 7,44,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE220.00 |
0.50 | 0.00 | 0.00% | 329.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE490.00 |
0.10 | 0.00 | 0.00% | 329.40 |
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 39,000
Open Interest (OI) 45,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE180.00 |
0.15 | 0.00 | 0.00% | 329.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE240.00 |
0.25 | 0.00 | 0.00% | 329.25 |
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 1,50,000
Open Interest (OI) 1,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE445.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 9,000
Open Interest (OI) 75,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE470.00 |
0.15 | 0.00 | 0.00% | 329.35 |
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 21,000
Open Interest (OI) 81,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE470.00 |
95.00 | 0.00 | 0.00% | 234.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 115.85
Offer Price 177.05
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE375.00 |
0.60 | 0.00 | 0.00% | 328.90 |
Previous Close 0.60
Open 1.00
High 1.05
Low 0.55
Vol 15,18,000
Open Interest (OI) 17,52,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE375.00 |
42.90 | 0.00 | 0.00% | 286.60 |
Previous Close 42.90
Open 37.00
High 42.90
Low 37.00
Vol 39,000
Open Interest (OI) 4,56,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE390.00 |
0.35 | 0.00 | 0.00% | 329.15 |
Previous Close 0.35
Open 0.55
High 0.60
Low 0.35
Vol 17,88,000
Open Interest (OI) 31,74,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 33,000
Offer Quantity 1,17,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE390.00 |
58.50 | 0.00 | 0.00% | 271.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,32,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE380.00 |
48.00 | 0.00 | 0.00% | 281.50 |
Previous Close 48.00
Open 41.95
High 48.00
Low 41.00
Vol 24,000
Open Interest (OI) 9,93,000
Change in OI 0
Bid Price 50.10
Offer Price 50.55
Bid Quantity 3,000
Offer Quantity 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE400.00 |
69.00 | 0.00 | 0.00% | 260.50 |
Previous Close 69.00
Open 61.00
High 69.00
Low 60.95
Vol 45,000
Open Interest (OI) 6,51,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE235.00 |
0.15 | 0.00 | 0.00% | 329.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE290.00 |
46.50 | 0.00 | 0.00% | 283.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE290.00 |
1.05 | 0.00 | 0.00% | 328.45 |
Previous Close 1.05
Open 1.35
High 1.35
Low 0.75
Vol 17,16,000
Open Interest (OI) 13,41,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE455.00 |
0.40 | 0.00 | 0.00% | 329.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE200.00 |
156.00 | 0.00 | 0.00% | 173.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 120.95
Offer Price 145.40
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE200.00 |
0.15 | 0.00 | 0.00% | 329.35 |
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 27,000
Open Interest (OI) 1,68,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE510.00 |
0.05 | 0.00 | 0.00% | 329.45 |
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 27,000
Open Interest (OI) 2,91,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,09,000
Offer Quantity 87,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE350.00 |
21.85 | 0.00 | 0.00% | 307.65 |
Previous Close 21.85
Open 18.45
High 24.50
Low 14.20
Vol 18,12,000
Open Interest (OI) 24,30,000
Change in OI 0
Bid Price 21.70
Offer Price 22.10
Bid Quantity 15,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE265.00 |
99.55 | 0.00 | 0.00% | 229.95 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 59.10
Offer Price 72.15
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE175.00 |
0.20 | 0.00 | 0.00% | 329.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE355.00 |
26.00 | -0.10 | -0.38% | 303.50 |
Previous Close 26.10
Open 20.30
High 28.00
Low 18.00
Vol 1,62,000
Open Interest (OI) 8,46,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE335.00 |
5.70 | -0.05 | -0.87% | 323.80 |
Previous Close 5.75
Open 8.75
High 11.50
Low 4.85
Vol 81,72,000
Open Interest (OI) 12,24,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE360.00 |
31.10 | -0.35 | -1.11% | 298.40 |
Previous Close 31.45
Open 25.50
High 33.60
Low 22.15
Vol 2,31,000
Open Interest (OI) 19,74,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE330.00 |
8.00 | -0.10 | -1.23% | 321.50 |
Previous Close 8.10
Open 11.90
High 15.00
Low 6.85
Vol 1,21,29,000
Open Interest (OI) 21,96,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE345.00 |
2.80 | -0.05 | -1.75% | 326.70 |
Previous Close 2.85
Open 4.60
High 6.20
Low 2.45
Vol 82,29,000
Open Interest (OI) 21,33,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE370.00 |
40.20 | -0.80 | -1.95% | 289.30 |
Previous Close 41.00
Open 34.00
High 41.65
Low 32.25
Vol 93,000
Open Interest (OI) 11,28,000
Change in OI 0
Bid Price 40.15
Offer Price 40.75
Bid Quantity 18,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE340.00 |
3.95 | -0.10 | -2.47% | 325.55 |
Previous Close 4.05
Open 7.00
High 8.55
Low 3.40
Vol 1,82,58,000
Open Interest (OI) 38,94,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE345.00 |
17.50 | -0.55 | -3.05% | 312.00 |
Previous Close 18.05
Open 12.75
High 20.00
Low 10.80
Vol 10,02,000
Open Interest (OI) 8,16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE355.00 |
1.40 | -0.05 | -3.45% | 328.10 |
Previous Close 1.45
Open 2.70
High 3.15
Low 1.35
Vol 68,82,000
Open Interest (OI) 18,15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE295.00 |
1.25 | -0.05 | -3.85% | 328.25 |
Previous Close 1.30
Open 1.05
High 1.50
Low 0.90
Vol 8,64,000
Open Interest (OI) 5,43,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE325.00 |
6.05 | -0.25 | -3.97% | 323.45 |
Previous Close 6.30
Open 6.00
High 7.10
Low 3.20
Vol 80,91,000
Open Interest (OI) 19,74,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE360.00 |
1.10 | -0.05 | -4.35% | 328.40 |
Previous Close 1.15
Open 1.85
High 2.35
Low 1.05
Vol 1,32,87,000
Open Interest (OI) 75,45,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE285.00 |
0.90 | -0.05 | -5.26% | 328.60 |
Previous Close 0.95
Open 1.20
High 1.20
Low 0.60
Vol 4,11,000
Open Interest (OI) 1,65,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE370.00 |
0.65 | -0.05 | -7.14% | 328.85 |
Previous Close 0.70
Open 1.05
High 1.35
Low 0.60
Vol 85,77,000
Open Interest (OI) 77,16,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,59,000
Offer Quantity 42,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE275.00 |
0.60 | -0.05 | -7.69% | 328.90 |
Previous Close 0.65
Open 0.50
High 0.70
Low 0.45
Vol 1,26,000
Open Interest (OI) 90,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE380.00 |
0.50 | -0.05 | -9.09% | 329.00 |
Previous Close 0.55
Open 0.75
High 0.95
Low 0.50
Vol 53,61,000
Open Interest (OI) 66,24,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE260.00 |
0.40 | -0.05 | -11.11% | 329.10 |
Previous Close 0.45
Open 0.35
High 0.45
Low 0.30
Vol 4,83,000
Open Interest (OI) 4,02,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK PE250.00 |
0.35 | -0.05 | -12.50% | 329.15 |
Previous Close 0.40
Open 0.30
High 0.55
Low 0.25
Vol 6,87,000
Open Interest (OI) 11,16,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE395.00 |
0.30 | -0.05 | -14.29% | 329.20 |
Previous Close 0.35
Open 0.45
High 0.60
Low 0.30
Vol 2,46,000
Open Interest (OI) 11,49,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE400.00 |
0.25 | -0.05 | -16.67% | 329.25 |
Previous Close 0.30
Open 0.45
High 0.45
Low 0.25
Vol 37,92,000
Open Interest (OI) 1,01,97,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,84,000
Offer Quantity 93,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE450.00 |
0.15 | -0.05 | -25.00% | 329.35 |
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 4,17,000
Open Interest (OI) 18,87,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE410.00 |
0.15 | -0.05 | -25.00% | 329.35 |
Previous Close 0.20
Open 0.30
High 0.35
Low 0.15
Vol 6,48,000
Open Interest (OI) 22,14,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,65,000
Offer Quantity 39,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 29-04-2021 |
OPTSTK CE500.00 |
0.05 | -0.05 | -50.00% | 329.45 |
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 2,46,000
Open Interest (OI) 11,91,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,02,000
Offer Quantity 45,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE300.00 |
7.75 | 0.65 | 9.15% | 321.75 |
Previous Close 7.10
Open 6.70
High 7.75
Low 5.25
Vol 7,86,000
Open Interest (OI) 9,90,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE310.00 |
10.20 | 0.65 | 6.81% | 319.30 |
Previous Close 9.55
Open 8.15
High 10.20
Low 7.30
Vol 3,36,000
Open Interest (OI) 3,75,000
Change in OI 0
Bid Price 10.30
Offer Price 12.15
Bid Quantity 30,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE320.00 |
14.30 | 0.90 | 6.72% | 315.20 |
Previous Close 13.40
Open 10.25
High 14.30
Low 10.25
Vol 3,66,000
Open Interest (OI) 5,43,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE350.00 |
12.50 | 0.65 | 5.49% | 317.00 |
Previous Close 11.85
Open 13.95
High 15.25
Low 10.70
Vol 6,33,000
Open Interest (OI) 7,80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE400.00 |
3.10 | 0.15 | 5.08% | 326.40 |
Previous Close 2.95
Open 3.25
High 3.90
Low 2.85
Vol 4,05,000
Open Interest (OI) 13,14,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE330.00 |
20.90 | 0.95 | 4.76% | 308.60 |
Previous Close 19.95
Open 21.50
High 25.30
Low 18.10
Vol 9,39,000
Open Interest (OI) 5,19,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE280.00 |
3.45 | 0.15 | 4.55% | 326.05 |
Previous Close 3.30
Open 2.75
High 3.45
Low 2.40
Vol 1,68,000
Open Interest (OI) 2,37,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE360.00 |
9.45 | 0.30 | 3.28% | 320.05 |
Previous Close 9.15
Open 11.75
High 11.75
Low 8.15
Vol 6,54,000
Open Interest (OI) 6,24,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE380.00 |
5.45 | 0.15 | 2.83% | 324.05 |
Previous Close 5.30
Open 5.30
High 6.60
Low 4.60
Vol 4,59,000
Open Interest (OI) 5,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE370.00 |
7.05 | 0.15 | 2.17% | 322.45 |
Previous Close 6.90
Open 8.40
High 8.80
Low 6.05
Vol 3,75,000
Open Interest (OI) 8,76,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE340.00 |
23.95 | 0.35 | 1.48% | 305.55 |
Previous Close 23.60
Open 20.65
High 24.05
Low 18.50
Vol 4,56,000
Open Interest (OI) 5,76,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE290.00 |
5.05 | 0.05 | 1.00% | 324.45 |
Previous Close 5.00
Open 3.50
High 5.05
Low 3.50
Vol 63,000
Open Interest (OI) 72,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE340.00 |
16.00 | 0.15 | 0.95% | 313.50 |
Previous Close 15.85
Open 17.25
High 19.75
Low 14.10
Vol 20,55,000
Open Interest (OI) 18,51,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE330.00 |
18.20 | 0.15 | 0.83% | 311.30 |
Previous Close 18.05
Open 12.35
High 19.05
Low 12.35
Vol 11,04,000
Open Interest (OI) 13,41,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE350.00 |
30.00 | 0.10 | 0.33% | 299.50 |
Previous Close 29.90
Open 27.20
High 30.35
Low 24.50
Vol 1,20,000
Open Interest (OI) 5,97,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE450.00 |
110.00 | 0.00 | 0.00% | 219.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 103.15
Offer Price 135.75
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE335.00 |
17.70 | 0.00 | 0.00% | 311.80 |
Previous Close 17.70
Open 20.00
High 20.00
Low 17.00
Vol 45,000
Open Interest (OI) 45,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE345.00 |
19.70 | 0.00 | 0.00% | 309.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 10.95
Offer Price 16.20
Bid Quantity 57,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE410.00 |
2.60 | 0.00 | 0.00% | 326.90 |
Previous Close 2.60
Open 2.50
High 2.60
Low 2.50
Vol 6,000
Open Interest (OI) 1,83,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE365.00 |
7.50 | 0.00 | 0.00% | 322.00 |
Previous Close 7.50
Open 10.00
High 10.00
Low 7.50
Vol 15,000
Open Interest (OI) 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE365.00 |
38.45 | 0.00 | 0.00% | 291.05 |
Previous Close 38.45
Open 35.50
High 38.45
Low 35.50
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 35.50
Offer Price 53.25
Bid Quantity 9,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE370.00 |
43.70 | 0.00 | 0.00% | 285.80 |
Previous Close 43.70
Open 40.00
High 43.70
Low 40.00
Vol 18,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 43.90
Offer Price 46.75
Bid Quantity 12,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE260.00 |
1.25 | 0.00 | 0.00% | 328.25 |
Previous Close 1.25
Open 0.50
High 1.25
Low 0.50
Vol 9,000
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE440.00 |
1.15 | 0.00 | 0.00% | 328.35 |
Previous Close 1.15
Open 1.60
High 1.60
Low 1.15
Vol 12,000
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE440.00 |
105.00 | 0.00 | 0.00% | 224.50 |
Previous Close 105.00
Open 105.00
High 105.00
Low 105.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 95.90
Offer Price 119.95
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE250.00 |
95.55 | 0.00 | 0.00% | 233.95 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 70.25
Offer Price 91.90
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE325.00 |
14.55 | 0.00 | 0.00% | 314.95 |
Previous Close 14.55
Open 14.85
High 14.85
Low 14.55
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 15.05
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE320.00 |
26.40 | 0.00 | 0.00% | 303.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE285.00 |
5.40 | 0.00 | 0.00% | 324.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE425.00 |
1.95 | 0.00 | 0.00% | 327.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE375.00 |
9.40 | 0.00 | 0.00% | 320.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 10.35
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE390.00 |
3.60 | 0.00 | 0.00% | 325.90 |
Previous Close 3.60
Open 4.70
High 5.00
Low 3.35
Vol 1,44,000
Open Interest (OI) 3,72,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE390.00 |
30.00 | 0.00 | 0.00% | 299.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 57.65
Offer Price 67.30
Bid Quantity 18,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE380.00 |
50.00 | 0.00 | 0.00% | 279.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE400.00 |
76.00 | 0.00 | 0.00% | 253.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE500.00 |
0.70 | 0.00 | 0.00% | 328.80 |
Previous Close 0.70
Open 0.90
High 0.90
Low 0.50
Vol 57,000
Open Interest (OI) 2,61,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE360.00 |
39.00 | 0.00 | 0.00% | 290.50 |
Previous Close 39.00
Open 31.90
High 39.00
Low 31.50
Vol 42,000
Open Interest (OI) 2,88,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE305.00 |
6.00 | 0.00 | 0.00% | 323.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE420.00 |
1.70 | 0.00 | 0.00% | 327.80 |
Previous Close 1.70
Open 2.10
High 2.35
Low 1.60
Vol 42,000
Open Interest (OI) 3,06,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE480.00 |
0.35 | 0.00 | 0.00% | 329.15 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE300.00 |
44.90 | 0.00 | 0.00% | 284.60 |
Previous Close 44.90
Open 44.90
High 44.90
Low 44.90
Vol 3,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 26.15
Offer Price 42.40
Bid Quantity 57,000
Offer Quantity 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE355.00 |
32.15 | 0.00 | 0.00% | 297.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.50
Offer Price 13.05
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE355.00 |
32.50 | 0.00 | 0.00% | 297.00 |
Previous Close 32.50
Open 32.50
High 32.50
Low 32.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 29.65
Offer Price 43.05
Bid Quantity 9,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK CE450.00 |
0.95 | -0.05 | -5.00% | 328.55 |
Previous Close 1.00
Open 1.00
High 1.40
Low 0.95
Vol 63,000
Open Interest (OI) 9,51,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 27-05-2021 |
OPTSTK PE250.00 |
1.20 | -0.10 | -7.69% | 328.30 |
Previous Close 1.30
Open 1.00
High 1.45
Low 0.95
Vol 1,23,000
Open Interest (OI) 2,82,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE330.00 |
25.00 | 0.00 | 0.00% | 304.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE330.00 |
21.50 | 0.00 | 0.00% | 308.00 |
Previous Close 21.50
Open 19.00
High 21.50
Low 19.00
Vol 9,000
Open Interest (OI) 1,53,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE460.00 |
3.00 | 0.00 | 0.00% | 326.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE345.00 |
11.00 | 0.00 | 0.00% | 318.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE320.00 |
26.70 | 0.00 | 0.00% | 302.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE320.00 |
18.00 | 0.00 | 0.00% | 311.50 |
Previous Close 18.00
Open 18.00
High 18.00
Low 18.00
Vol 6,000
Open Interest (OI) 36,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE340.00 |
40.50 | 0.00 | 0.00% | 289.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE390.00 |
7.90 | 0.00 | 0.00% | 321.60 |
Previous Close 7.90
Open 6.00
High 7.90
Low 6.00
Vol 6,000
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE380.00 |
9.00 | 0.00 | 0.00% | 320.50 |
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 3,000
Open Interest (OI) 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE370.00 |
13.00 | 0.00 | 0.00% | 316.50 |
Previous Close 13.00
Open 12.00
High 13.00
Low 12.00
Vol 6,000
Open Interest (OI) 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE400.00 |
5.75 | 0.00 | 0.00% | 323.75 |
Previous Close 5.75
Open 5.50
High 6.90
Low 5.50
Vol 15,000
Open Interest (OI) 33,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE280.00 |
4.00 | 0.00 | 0.00% | 325.50 |
Previous Close 4.00
Open 5.80
High 5.80
Low 4.00
Vol 12,000
Open Interest (OI) 1,14,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE500.00 |
0.90 | 0.00 | 0.00% | 328.60 |
Previous Close 0.90
Open 1.00
High 1.30
Low 0.90
Vol 21,000
Open Interest (OI) 84,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE360.00 |
14.25 | 0.00 | 0.00% | 315.25 |
Previous Close 14.25
Open 17.00
High 17.00
Low 14.25
Vol 21,000
Open Interest (OI) 78,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE360.00 |
26.00 | 0.00 | 0.00% | 303.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE290.00 |
5.35 | 0.00 | 0.00% | 324.15 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK CE440.00 |
4.00 | 0.00 | 0.00% | 325.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE250.00 |
1.05 | 0.00 | 0.00% | 328.45 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE350.00 |
27.50 | 0.00 | 0.00% | 302.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE300.00 |
10.00 | 0.00 | 0.00% | 319.50 |
Previous Close 10.00
Open 8.40
High 10.15
Low 8.10
Vol 60,000
Open Interest (OI) 7,59,000
Change in OI 0
Bid Price 10.00
Offer Price 11.00
Bid Quantity 12,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
SBIN 24-06-2021 |
OPTSTK PE240.00 |
2.00 | 0.00 | 0.00% | 327.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
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.