Profit

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
PE440.00
108.00 22.20 25.87% 221.50
Previous Close 85.80
Open 108.00
High 108.00
Low 108.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 94.80
Offer Price 122.45
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE385.00
48.25 4.10 9.29% 281.25
Previous Close 44.15
Open 48.00
High 48.50
Low 48.00
Vol 12,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 54.75
Offer Price 56.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE340.00
14.10 0.75 5.62% 315.40
Previous Close 13.35
Open 9.80
High 16.10
Low 8.30
Vol 63,90,000
Open Interest (OI) 23,13,000
Change in OI 1,08,000
Bid Price 13.55
Offer Price 14.10
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE335.00
10.90 0.50 4.81% 318.60
Previous Close 10.40
Open 7.70
High 12.60
Low 6.25
Vol 63,51,000
Open Interest (OI) 12,84,000
Change in OI 1,02,000
Bid Price 10.70
Offer Price 10.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE350.00
21.85 1.00 4.80% 307.65
Previous Close 20.85
Open 18.45
High 24.50
Low 14.20
Vol 18,12,000
Open Interest (OI) 24,39,000
Change in OI -2,13,000
Bid Price 21.70
Offer Price 22.10
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE360.00
31.10 1.35 4.54% 298.40
Previous Close 29.75
Open 25.50
High 33.60
Low 22.15
Vol 2,31,000
Open Interest (OI) 19,77,000
Change in OI -1,17,000
Bid Price 30.80
Offer Price 31.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE355.00
26.00 1.10 4.42% 303.50
Previous Close 24.90
Open 20.30
High 28.00
Low 18.00
Vol 1,62,000
Open Interest (OI) 8,49,000
Change in OI -48,000
Bid Price 26.20
Offer Price 26.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE345.00
17.50 0.55 3.24% 312.00
Previous Close 16.95
Open 12.75
High 20.00
Low 10.80
Vol 10,02,000
Open Interest (OI) 8,16,000
Change in OI -60,000
Bid Price 17.55
Offer Price 18.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE370.00
40.20 1.10 2.81% 289.30
Previous Close 39.10
Open 34.00
High 41.65
Low 32.25
Vol 93,000
Open Interest (OI) 11,34,000
Change in OI -27,000
Bid Price 40.15
Offer Price 40.75
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE450.00
113.00 3.00 2.73% 216.50
Previous Close 110.00
Open 113.00
High 113.00
Low 113.00
Vol 3,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 100.10
Offer Price 128.25
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE330.00
8.15 0.20 2.52% 321.35
Previous Close 7.95
Open 5.60
High 9.50
Low 4.70
Vol 1,64,97,000
Open Interest (OI) 34,53,000
Change in OI 54,000
Bid Price 8.10
Offer Price 8.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE400.00
69.00 1.45 2.15% 260.50
Previous Close 67.55
Open 61.00
High 69.00
Low 60.95
Vol 45,000
Open Interest (OI) 6,48,000
Change in OI 0
Bid Price 69.85
Offer Price 70.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE280.00
47.50 0.00 0.00% 282.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 49.95
Offer Price 51.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE260.00
72.00 0.00 0.00% 257.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 69.60
Offer Price 71.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE395.00
62.00 0.00 0.00% 267.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 64.65
Offer Price 65.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE250.00
76.25 0.00 0.00% 253.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 79.40
Offer Price 81.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE305.00
23.90 0.00 0.00% 305.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 26.70
Offer Price 27.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE480.00
0.20 0.00 0.00% 329.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 81,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE220.00
0.50 0.00 0.00% 329.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE180.00
0.15 0.00 0.00% 329.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE240.00
0.25 0.00 0.00% 329.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 1,50,000
Open Interest (OI) 1,71,000
Change in OI -48,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE445.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 9,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE470.00
0.15 0.00 0.00% 329.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 21,000
Open Interest (OI) 84,000
Change in OI 6,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 63,000
Offer Quantity 21,000
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
PE390.00
58.50 0.00 0.00% 271.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,32,000
Change in OI 0
Bid Price 60.00
Offer Price 60.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE235.00
0.15 0.00 0.00% 329.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE290.00
46.50 0.00 0.00% 283.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 40.40
Offer Price 41.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE455.00
0.40 0.00 0.00% 329.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 9,000
Offer Quantity 21,000
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
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
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE365.00
33.50 -0.10 -0.30% 296.00
Previous Close 33.60
Open 30.70
High 33.55
Low 27.00
Vol 27,000
Open Interest (OI) 7,65,000
Change in OI -15,000
Bid Price 35.35
Offer Price 36.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE325.00
6.05 -0.05 -0.82% 323.45
Previous Close 6.10
Open 6.00
High 7.10
Low 3.20
Vol 80,91,000
Open Interest (OI) 20,19,000
Change in OI 1,11,000
Bid Price 6.00
Offer Price 6.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE320.00
4.60 -0.10 -2.13% 324.90
Previous Close 4.70
Open 3.45
High 5.40
Low 2.70
Vol 1,13,22,000
Open Interest (OI) 37,29,000
Change in OI -3,000
Bid Price 4.60
Offer Price 4.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE410.00
76.50 -2.15 -2.73% 253.00
Previous Close 78.65
Open 76.50
High 76.50
Low 76.50
Vol 15,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 79.45
Offer Price 80.65
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE315.00
18.30 -0.70 -3.68% 311.20
Previous Close 19.00
Open 24.15
High 24.15
Low 16.60
Vol 30,000
Open Interest (OI) 75,000
Change in OI 6,000
Bid Price 18.25
Offer Price 18.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE380.00
48.00 -2.40 -4.76% 281.50
Previous Close 50.40
Open 41.95
High 48.00
Low 41.00
Vol 24,000
Open Interest (OI) 9,93,000
Change in OI -9,000
Bid Price 50.10
Offer Price 50.55
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE310.00
2.70 -0.15 -5.26% 326.80
Previous Close 2.85
Open 2.10
High 3.00
Low 1.60
Vol 63,18,000
Open Interest (OI) 25,41,000
Change in OI 2,13,000
Bid Price 2.60
Offer Price 2.70
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE315.00
3.45 -0.20 -5.48% 326.05
Previous Close 3.65
Open 1.55
High 4.00
Low 1.55
Vol 33,75,000
Open Interest (OI) 7,68,000
Change in OI 48,000
Bid Price 3.40
Offer Price 3.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE310.00
23.10 -1.35 -5.52% 306.40
Previous Close 24.45
Open 28.00
High 30.50
Low 20.90
Vol 51,000
Open Interest (OI) 1,50,000
Change in OI 3,000
Bid Price 22.40
Offer Price 22.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE300.00
31.60 -2.25 -6.65% 297.90
Previous Close 33.85
Open 36.65
High 40.05
Low 29.60
Vol 2,01,000
Open Interest (OI) 2,55,000
Change in OI 9,000
Bid Price 31.40
Offer Price 31.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE420.00
88.40 -6.35 -6.70% 241.10
Previous Close 94.75
Open 83.90
High 88.40
Low 83.90
Vol 6,000
Open Interest (OI) 99,000
Change in OI -3,000
Bid Price 89.40
Offer Price 91.05
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE305.00
2.05 -0.20 -8.89% 327.45
Previous Close 2.25
Open 1.55
High 2.30
Low 1.25
Vol 17,04,000
Open Interest (OI) 8,55,000
Change in OI -3,000
Bid Price 2.00
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE250.00
0.35 -0.05 -12.50% 329.15
Previous Close 0.40
Open 0.30
High 0.55
Low 0.25
Vol 6,87,000
Open Interest (OI) 11,13,000
Change in OI 36,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE320.00
14.50 -2.10 -12.65% 315.00
Previous Close 16.60
Open 20.00
High 22.90
Low 12.70
Vol 13,47,000
Open Interest (OI) 6,96,000
Change in OI 60,000
Bid Price 14.40
Offer Price 14.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE300.00
1.65 -0.25 -13.16% 327.85
Previous Close 1.90
Open 1.65
High 1.90
Low 1.05
Vol 77,64,000
Open Interest (OI) 57,33,000
Change in OI 3,63,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE375.00
42.90 -6.75 -13.60% 286.60
Previous Close 49.65
Open 37.00
High 42.90
Low 37.00
Vol 39,000
Open Interest (OI) 4,86,000
Change in OI -6,000
Bid Price 45.10
Offer Price 45.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE270.00
0.55 -0.10 -15.38% 328.95
Previous Close 0.65
Open 0.60
High 0.60
Low 0.35
Vol 6,99,000
Open Interest (OI) 8,28,000
Change in OI -36,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE325.00
11.00 -2.05 -15.71% 318.50
Previous Close 13.05
Open 14.85
High 18.80
Low 9.45
Vol 19,80,000
Open Interest (OI) 6,96,000
Change in OI -1,23,000
Bid Price 10.85
Offer Price 11.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE295.00
1.25 -0.25 -16.67% 328.25
Previous Close 1.50
Open 1.05
High 1.50
Low 0.90
Vol 8,64,000
Open Interest (OI) 5,64,000
Change in OI 42,000
Bid Price 1.30
Offer Price 1.35
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE285.00
0.90 -0.20 -18.18% 328.60
Previous Close 1.10
Open 1.20
High 1.20
Low 0.60
Vol 4,11,000
Open Interest (OI) 1,71,000
Change in OI 42,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 15,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE330.00
8.00 -1.90 -19.19% 321.50
Previous Close 9.90
Open 11.90
High 15.00
Low 6.85
Vol 1,21,23,000
Open Interest (OI) 22,02,000
Change in OI 45,000
Bid Price 7.95
Offer Price 8.10
Bid Quantity 15,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE435.00
0.20 -0.05 -20.00% 329.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 15,000
Open Interest (OI) 90,000
Change in OI -9,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE260.00
0.40 -0.10 -20.00% 329.10
Previous Close 0.50
Open 0.35
High 0.45
Low 0.30
Vol 4,83,000
Open Interest (OI) 4,02,000
Change in OI -24,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE280.00
0.75 -0.20 -21.05% 328.75
Previous Close 0.95
Open 1.00
High 1.00
Low 0.55
Vol 13,20,000
Open Interest (OI) 11,94,000
Change in OI 84,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE335.00
5.70 -1.60 -21.92% 323.80
Previous Close 7.30
Open 8.75
High 11.50
Low 4.85
Vol 81,69,000
Open Interest (OI) 13,65,000
Change in OI 1,14,000
Bid Price 5.65
Offer Price 5.70
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE395.00
0.35 -0.10 -22.22% 329.15
Previous Close 0.45
Open 0.45
High 0.60
Low 0.30
Vol 2,43,000
Open Interest (OI) 11,52,000
Change in OI -36,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE290.00
1.05 -0.30 -22.22% 328.45
Previous Close 1.35
Open 1.35
High 1.35
Low 0.75
Vol 17,16,000
Open Interest (OI) 13,41,000
Change in OI -30,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 15,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE460.00
0.15 -0.05 -25.00% 329.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 48,000
Open Interest (OI) 4,92,000
Change in OI -15,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 93,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE275.00
0.60 -0.20 -25.00% 328.90
Previous Close 0.80
Open 0.50
High 0.70
Low 0.45
Vol 1,26,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE200.00
0.15 -0.05 -25.00% 329.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 27,000
Open Interest (OI) 1,68,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 33,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE340.00
3.95 -1.35 -25.47% 325.55
Previous Close 5.30
Open 7.00
High 8.55
Low 3.40
Vol 1,82,58,000
Open Interest (OI) 40,98,000
Change in OI 9,33,000
Bid Price 3.90
Offer Price 4.05
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE350.00
2.05 -0.75 -26.79% 327.45
Previous Close 2.80
Open 3.50
High 4.45
Low 1.80
Vol 1,90,62,000
Open Interest (OI) 60,84,000
Change in OI -4,11,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 9,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE345.00
2.80 -1.10 -28.21% 326.70
Previous Close 3.90
Open 4.60
High 6.20
Low 2.45
Vol 82,29,000
Open Interest (OI) 22,35,000
Change in OI 9,42,000
Bid Price 2.75
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE415.00
0.25 -0.10 -28.57% 329.25
Previous Close 0.35
Open 0.20
High 0.25
Low 0.20
Vol 18,000
Open Interest (OI) 4,74,000
Change in OI -9,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE365.00
0.85 -0.35 -29.17% 328.65
Previous Close 1.20
Open 1.60
High 1.70
Low 0.80
Vol 23,58,000
Open Interest (OI) 29,10,000
Change in OI 2,34,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE375.00
0.60 -0.25 -29.41% 328.90
Previous Close 0.85
Open 1.00
High 1.05
Low 0.55
Vol 15,18,000
Open Interest (OI) 17,52,000
Change in OI -1,95,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE360.00
1.10 -0.50 -31.25% 328.40
Previous Close 1.60
Open 1.85
High 2.35
Low 1.05
Vol 1,32,78,000
Open Interest (OI) 75,63,000
Change in OI 15,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 24,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE355.00
1.40 -0.65 -31.71% 328.10
Previous Close 2.05
Open 2.70
High 3.15
Low 1.35
Vol 68,82,000
Open Interest (OI) 18,51,000
Change in OI 69,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE430.00
0.20 -0.10 -33.33% 329.30
Previous Close 0.30
Open 0.15
High 0.25
Low 0.15
Vol 1,74,000
Open Interest (OI) 8,79,000
Change in OI -90,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 69,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE440.00
0.20 -0.10 -33.33% 329.30
Previous Close 0.30
Open 0.15
High 0.20
Low 0.15
Vol 42,000
Open Interest (OI) 5,22,000
Change in OI -9,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 93,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE170.00
0.10 -0.05 -33.33% 329.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 9,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE425.00
0.20 -0.10 -33.33% 329.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 24,000
Open Interest (OI) 2,49,000
Change in OI -12,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE385.00
0.40 -0.20 -33.33% 329.10
Previous Close 0.60
Open 0.65
High 0.75
Low 0.40
Vol 4,95,000
Open Interest (OI) 9,60,000
Change in OI -42,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 51,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE420.00
0.20 -0.10 -33.33% 329.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 3,06,000
Open Interest (OI) 15,03,000
Change in OI -1,20,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE490.00
0.10 -0.05 -33.33% 329.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 39,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE380.00
0.50 -0.25 -33.33% 329.00
Previous Close 0.75
Open 0.75
High 0.95
Low 0.50
Vol 53,49,000
Open Interest (OI) 66,27,000
Change in OI -2,73,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 21,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE370.00
0.65 -0.35 -35.00% 328.85
Previous Close 1.00
Open 1.05
High 1.35
Low 0.60
Vol 85,77,000
Open Interest (OI) 80,16,000
Change in OI -93,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,59,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE390.00
0.35 -0.20 -36.36% 329.15
Previous Close 0.55
Open 0.55
High 0.60
Low 0.35
Vol 17,88,000
Open Interest (OI) 32,22,000
Change in OI -57,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 33,000
Offer Quantity 1,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE405.00
0.25 -0.15 -37.50% 329.25
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 1,17,000
Open Interest (OI) 5,94,000
Change in OI -42,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 96,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE400.00
0.25 -0.15 -37.50% 329.25
Previous Close 0.40
Open 0.45
High 0.45
Low 0.25
Vol 37,92,000
Open Interest (OI) 1,01,94,000
Change in OI -5,64,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,84,000
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE450.00
0.15 -0.10 -40.00% 329.35
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 4,17,000
Open Interest (OI) 18,87,000
Change in OI -30,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 72,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE510.00
0.05 -0.05 -50.00% 329.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 27,000
Open Interest (OI) 2,91,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,09,000
Offer Quantity 87,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE225.00
0.15 -0.20 -57.14% 329.35
Previous Close 0.35
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE410.00
0.15 -0.25 -62.50% 329.35
Previous Close 0.40
Open 0.30
High 0.35
Low 0.15
Vol 6,48,000
Open Interest (OI) 22,14,000
Change in OI -27,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,65,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE500.00
0.05 -0.10 -66.67% 329.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 2,46,000
Open Interest (OI) 11,94,000
Change in OI 45,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,02,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE300.00
7.75 0.95 13.97% 321.75
Previous Close 6.80
Open 6.70
High 7.75
Low 5.25
Vol 7,86,000
Open Interest (OI) 9,90,000
Change in OI 90,000
Bid Price 7.25
Offer Price 7.75
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE300.00
44.90 5.25 13.24% 284.60
Previous Close 39.65
Open 44.90
High 44.90
Low 44.90
Vol 3,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 26.15
Offer Price 42.40
Bid Quantity 57,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE355.00
32.50 2.85 9.61% 297.00
Previous Close 29.65
Open 32.50
High 32.50
Low 32.50
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 29.65
Offer Price 43.05
Bid Quantity 9,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE320.00
14.30 1.25 9.58% 315.20
Previous Close 13.05
Open 10.25
High 14.30
Low 10.25
Vol 3,66,000
Open Interest (OI) 5,46,000
Change in OI 96,000
Bid Price 14.30
Offer Price 15.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE365.00
38.45 3.30 9.39% 291.05
Previous Close 35.15
Open 35.50
High 38.45
Low 35.50
Vol 12,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 35.50
Offer Price 53.25
Bid Quantity 9,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE310.00
10.20 0.80 8.51% 319.30
Previous Close 9.40
Open 8.15
High 10.20
Low 7.30
Vol 3,36,000
Open Interest (OI) 4,41,000
Change in OI 1,59,000
Bid Price 10.30
Offer Price 12.15
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE410.00
2.60 0.20 8.33% 326.90
Previous Close 2.40
Open 2.50
High 2.60
Low 2.50
Vol 6,000
Open Interest (OI) 1,83,000
Change in OI 0
Bid Price 1.90
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE325.00
14.55 1.05 7.78% 314.95
Previous Close 13.50
Open 14.85
High 14.85
Low 14.55
Vol 6,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 15.05
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE280.00
3.45 0.20 6.15% 326.05
Previous Close 3.25
Open 2.75
High 3.45
Low 2.40
Vol 1,65,000
Open Interest (OI) 2,40,000
Change in OI 45,000
Bid Price 3.00
Offer Price 3.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE340.00
23.95 1.20 5.27% 305.55
Previous Close 22.75
Open 20.65
High 24.05
Low 18.50
Vol 4,56,000
Open Interest (OI) 5,76,000
Change in OI 1,35,000
Bid Price 23.75
Offer Price 30.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE440.00
105.00 5.00 5.00% 224.50
Previous Close 100.00
Open 105.00
High 105.00
Low 105.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 95.90
Offer Price 119.95
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE330.00
18.20 0.65 3.70% 311.30
Previous Close 17.55
Open 12.35
High 19.05
Low 12.35
Vol 11,04,000
Open Interest (OI) 13,44,000
Change in OI 3,63,000
Bid Price 18.25
Offer Price 20.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE350.00
30.00 0.80 2.74% 299.50
Previous Close 29.20
Open 27.20
High 30.35
Low 24.50
Vol 1,20,000
Open Interest (OI) 6,00,000
Change in OI 39,000
Bid Price 29.50
Offer Price 31.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE290.00
5.05 0.10 2.02% 324.45
Previous Close 4.95
Open 3.50
High 5.05
Low 3.50
Vol 63,000
Open Interest (OI) 66,000
Change in OI 21,000
Bid Price 4.25
Offer Price 5.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE380.00
5.45 0.10 1.87% 324.05
Previous Close 5.35
Open 5.30
High 6.60
Low 4.60
Vol 4,59,000
Open Interest (OI) 6,15,000
Change in OI 1,20,000
Bid Price 5.00
Offer Price 5.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE360.00
9.45 0.05 0.53% 320.05
Previous Close 9.40
Open 11.75
High 11.75
Low 8.15
Vol 6,54,000
Open Interest (OI) 6,21,000
Change in OI 1,14,000
Bid Price 9.05
Offer Price 9.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE330.00
20.90 0.05 0.24% 308.60
Previous Close 20.85
Open 21.50
High 25.30
Low 18.10
Vol 9,39,000
Open Interest (OI) 5,19,000
Change in OI -1,68,000
Bid Price 20.05
Offer Price 20.50
Bid Quantity 3,000
Offer Quantity 3,000
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
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
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
CE320.00
26.40 0.00 0.00% 303.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 25.10
Offer Price 27.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE285.00
5.40 0.00 0.00% 324.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.30
Offer Price 6.15
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE425.00
1.95 0.00 0.00% 327.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.05
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 6,000
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
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
Change in OI 0
Bid Price 43.40
Offer Price 58.20
Bid Quantity 9,000
Offer Quantity 9,000
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
Change in OI 0
Bid Price 65.65
Offer Price 77.50
Bid Quantity 9,000
Offer Quantity 9,000
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
Change in OI 0
Bid Price 8.45
Offer Price 9.30
Bid Quantity 30,000
Offer Quantity 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
Change in OI 24,000
Bid Price 1.70
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 0.70
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 9,000
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
CE350.00
12.50 -0.05 -0.40% 317.00
Previous Close 12.55
Open 13.95
High 15.25
Low 10.70
Vol 6,33,000
Open Interest (OI) 7,86,000
Change in OI 1,23,000
Bid Price 11.60
Offer Price 12.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE370.00
43.70 -0.75 -1.69% 285.80
Previous Close 44.45
Open 40.00
High 43.70
Low 40.00
Vol 18,000
Open Interest (OI) 1,14,000
Change in OI 3,000
Bid Price 43.90
Offer Price 46.75
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE340.00
16.00 -0.35 -2.14% 313.50
Previous Close 16.35
Open 17.25
High 19.75
Low 14.10
Vol 20,55,000
Open Interest (OI) 17,04,000
Change in OI 13,08,000
Bid Price 15.50
Offer Price 16.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE370.00
7.05 -0.25 -3.42% 322.45
Previous Close 7.30
Open 8.40
High 8.80
Low 6.05
Vol 3,75,000
Open Interest (OI) 8,88,000
Change in OI 18,000
Bid Price 7.00
Offer Price 7.60
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE250.00
1.20 -0.05 -4.00% 328.30
Previous Close 1.25
Open 1.00
High 1.45
Low 0.95
Vol 1,23,000
Open Interest (OI) 2,82,000
Change in OI 45,000
Bid Price 1.20
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE400.00
3.10 -0.15 -4.62% 326.40
Previous Close 3.25
Open 3.25
High 3.90
Low 2.85
Vol 4,05,000
Open Interest (OI) 13,20,000
Change in OI 81,000
Bid Price 2.90
Offer Price 3.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE360.00
39.00 -2.80 -6.70% 290.50
Previous Close 41.80
Open 31.90
High 39.00
Low 31.50
Vol 42,000
Open Interest (OI) 2,85,000
Change in OI 21,000
Bid Price 36.05
Offer Price 38.00
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE390.00
3.60 -0.35 -8.86% 325.90
Previous Close 3.95
Open 4.70
High 5.00
Low 3.35
Vol 1,44,000
Open Interest (OI) 3,75,000
Change in OI 51,000
Bid Price 3.80
Offer Price 4.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE335.00
17.70 -2.15 -10.83% 311.80
Previous Close 19.85
Open 20.00
High 20.00
Low 17.00
Vol 45,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 17.40
Offer Price 17.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE500.00
0.70 -0.10 -12.50% 328.80
Previous Close 0.80
Open 0.90
High 0.90
Low 0.50
Vol 57,000
Open Interest (OI) 2,58,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE450.00
0.95 -0.30 -24.00% 328.55
Previous Close 1.25
Open 1.00
High 1.40
Low 0.95
Vol 63,000
Open Interest (OI) 9,54,000
Change in OI 18,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE260.00
1.25 -0.75 -37.50% 328.25
Previous Close 2.00
Open 0.50
High 1.25
Low 0.50
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.25
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE440.00
1.15 -0.95 -45.24% 328.35
Previous Close 2.10
Open 1.60
High 1.60
Low 1.15
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.80
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE365.00
7.50 -20.20 -72.92% 322.00
Previous Close 27.70
Open 10.00
High 10.00
Low 7.50
Vol 15,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.20
Offer Price 11.40
Bid Quantity 60,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE370.00
13.00 2.00 18.18% 316.50
Previous Close 11.00
Open 12.00
High 13.00
Low 12.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 10.00
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE320.00
18.00 2.60 16.88% 311.50
Previous Close 15.40
Open 18.00
High 18.00
Low 18.00
Vol 6,000
Open Interest (OI) 33,000
Change in OI 3,000
Bid Price 18.00
Offer Price 19.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE360.00
14.25 2.05 16.80% 315.25
Previous Close 12.20
Open 17.00
High 17.00
Low 14.25
Vol 21,000
Open Interest (OI) 75,000
Change in OI -6,000
Bid Price 12.60
Offer Price 15.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE380.00
9.00 0.50 5.88% 320.50
Previous Close 8.50
Open 9.00
High 9.00
Low 9.00
Vol 3,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 8.05
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE330.00
21.50 0.35 1.65% 308.00
Previous Close 21.15
Open 19.00
High 21.50
Low 19.00
Vol 9,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 19.25
Offer Price 26.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE330.00
25.00 0.00 0.00% 304.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 21.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE460.00
3.00 0.00 0.00% 326.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.35
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE345.00
11.00 0.00 0.00% 318.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 15.35
Offer Price 26.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE340.00
40.50 0.00 0.00% 289.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 18.00
Offer Price 25.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE500.00
0.90 0.00 0.00% 328.60
Previous Close 0.90
Open 1.00
High 1.30
Low 0.90
Vol 21,000
Open Interest (OI) 84,000
Change in OI 15,000
Bid Price 0.60
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE360.00
26.00 0.00 0.00% 303.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 19.10
Offer Price 64.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE290.00
5.35 0.00 0.00% 324.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 4.50
Offer Price 11.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE440.00
4.00 0.00 0.00% 325.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.20
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE250.00
1.05 0.00 0.00% 328.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.40
Offer Price 6.50
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE350.00
27.50 0.00 0.00% 302.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 25.10
Offer Price 58.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE240.00
2.00 0.00 0.00% 327.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE300.00
10.00 -0.05 -0.50% 319.50
Previous Close 10.05
Open 8.40
High 10.15
Low 8.10
Vol 60,000
Open Interest (OI) 7,59,000
Change in OI 0
Bid Price 10.00
Offer Price 11.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE400.00
5.75 -0.25 -4.17% 323.75
Previous Close 6.00
Open 5.50
High 6.90
Low 5.50
Vol 15,000
Open Interest (OI) 33,000
Change in OI 3,000
Bid Price 5.30
Offer Price 6.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE280.00
4.00 -1.80 -31.03% 325.50
Previous Close 5.80
Open 5.80
High 5.80
Low 4.00
Vol 12,000
Open Interest (OI) 1,14,000
Change in OI 9,000
Bid Price 4.90
Offer Price 5.70
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE390.00
7.90 -17.30 -68.65% 321.60
Previous Close 25.20
Open 6.00
High 7.90
Low 6.00
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.00
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 3,000

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