State Bank Of India

NSE Symbol: SBIN | BSE Code: 500112 | ISIN: INE062A01020 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

187.80

Change	Change %
13.75	7.90%
Updated:05 Jun, 2020, 16:02 PM IST

BSE

187.80

Change	Change %
13.75	7.90%
Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE205.00	5.80	4.60	383.33%	182.00
Previous Close 1.20 Open 4.00 High 6.55 Low 3.00 Vol 29,07,000 Open Interest (OI) 5,22,000 Change in OI 0 Bid Price 5.70 Offer Price 5.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE240.00	1.45	0.85	141.67%	186.35
Previous Close 0.60 Open 0.70 High 1.65 Low 0.65 Vol 75,09,000 Open Interest (OI) 16,32,000 Change in OI 7,50,000 Bid Price 1.40 Offer Price 1.45 Bid Quantity 45,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE200.00	7.20	4.20	140.00%	180.60
Previous Close 3.00 Open 3.15 High 8.00 Low 3.15 Vol 7,74,27,000 Open Interest (OI) 1,26,69,000 Change in OI 50,07,000 Bid Price 7.20 Offer Price 7.25 Bid Quantity 3,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE220.00	2.95	1.70	136.00%	184.85
Previous Close 1.25 Open 1.45 High 3.55 Low 1.35 Vol 2,72,22,000 Open Interest (OI) 49,17,000 Change in OI 25,20,000 Bid Price 2.90 Offer Price 2.95 Bid Quantity 30,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE197.50	8.00	4.60	135.29%	179.80
Previous Close 3.40 Open 4.40 High 8.80 Low 4.25 Vol 13,44,000 Open Interest (OI) 2,25,000 Change in OI 1,74,000 Bid Price 7.95 Offer Price 8.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE230.00	2.00	1.15	135.29%	185.80
Previous Close 0.85 Open 0.90 High 2.40 Low 0.90 Vol 99,69,000 Open Interest (OI) 23,88,000 Change in OI 12,48,000 Bid Price 2.00 Offer Price 2.05 Bid Quantity 15,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE260.00	0.70	0.40	133.33%	187.10
Previous Close 0.30 Open 0.40 High 0.80 Low 0.35 Vol 12,09,000 Open Interest (OI) 5,22,000 Change in OI 3,24,000 Bid Price 0.70 Offer Price 0.75 Bid Quantity 15,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE210.00	4.50	2.55	130.77%	183.30
Previous Close 1.95 Open 1.95 High 5.35 Low 1.95 Vol 2,83,77,000 Open Interest (OI) 52,53,000 Change in OI 30,75,000 Bid Price 4.50 Offer Price 4.60 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE195.00	9.00	5.10	130.77%	178.80
Previous Close 3.90 Open 4.50 High 9.85 Low 4.35 Vol 1,20,63,000 Open Interest (OI) 14,25,000 Change in OI 11,22,000 Bid Price 8.85 Offer Price 9.00 Bid Quantity 6,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE202.50	6.75	3.80	128.81%	181.05
Previous Close 2.95 Open 4.05 High 7.55 Low 3.45 Vol 4,05,000 Open Interest (OI) 1,26,000 Change in OI 1,17,000 Bid Price 6.40 Offer Price 6.50 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE192.50	9.80	5.40	122.73%	178.00
Previous Close 4.40 Open 5.50 High 10.85 Low 5.00 Vol 22,41,000 Open Interest (OI) 3,54,000 Change in OI 2,82,000 Bid Price 9.80 Offer Price 9.85 Bid Quantity 9,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE250.00	1.00	0.55	122.22%	186.80
Previous Close 0.45 Open 0.55 High 1.10 Low 0.50 Vol 83,22,000 Open Interest (OI) 29,85,000 Change in OI 10,53,000 Bid Price 0.95 Offer Price 1.00 Bid Quantity 51,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE190.00	11.00	6.05	122.22%	176.80
Previous Close 4.95 Open 5.30 High 12.00 Low 5.30 Vol 5,55,78,000 Open Interest (OI) 95,61,000 Change in OI 43,59,000 Bid Price 10.95 Offer Price 11.00 Bid Quantity 3,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE270.00	0.55	0.30	120.00%	187.25
Previous Close 0.25 Open 0.30 High 0.60 Low 0.30 Vol 4,29,000 Open Interest (OI) 2,49,000 Change in OI 1,65,000 Bid Price 0.50 Offer Price 0.55 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE185.00	13.70	7.40	117.46%	174.10
Previous Close 6.30 Open 7.15 High 14.40 Low 7.05 Vol 1,77,39,000 Open Interest (OI) 18,57,000 Change in OI 5,76,000 Bid Price 13.35 Offer Price 13.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE187.50	12.00	6.35	112.39%	175.80
Previous Close 5.65 Open 6.50 High 13.15 Low 6.50 Vol 44,70,000 Open Interest (OI) 4,86,000 Change in OI 3,42,000 Bid Price 12.05 Offer Price 12.25 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE182.50	14.70	7.65	108.51%	173.10
Previous Close 7.05 Open 8.10 High 15.70 Low 8.00 Vol 44,22,000 Open Interest (OI) 2,91,000 Change in OI -45,000 Bid Price 14.70 Offer Price 14.75 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE180.00	16.25	8.25	103.13%	171.55
Previous Close 8.00 Open 8.80 High 17.40 Low 8.80 Vol 5,79,54,000 Open Interest (OI) 86,28,000 Change in OI 57,000 Bid Price 16.20 Offer Price 16.25 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE280.00	0.40	0.20	100.00%	187.40
Previous Close 0.20 Open 0.20 High 0.55 Low 0.20 Vol 5,76,000 Open Interest (OI) 3,78,000 Change in OI 2,10,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE175.00	19.60	9.60	96.00%	168.20
Previous Close 10.00 Open 11.00 High 20.50 Low 11.00 Vol 45,21,000 Open Interest (OI) 8,25,000 Change in OI -6,00,000 Bid Price 19.35 Offer Price 19.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE177.50	17.30	8.35	93.30%	170.50
Previous Close 8.95 Open 10.10 High 18.10 Low 9.95 Vol 22,23,000 Open Interest (OI) 1,98,000 Change in OI -2,25,000 Bid Price 17.60 Offer Price 17.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE170.00	23.20	10.90	88.62%	164.60
Previous Close 12.30 Open 13.95 High 24.05 Low 13.50 Vol 1,05,24,000 Open Interest (OI) 37,26,000 Change in OI -6,93,000 Bid Price 23.10 Offer Price 23.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE172.50	20.25	9.10	81.61%	167.55
Previous Close 11.15 Open 12.30 High 21.30 Low 12.30 Vol 4,20,000 Open Interest (OI) 1,29,000 Change in OI -87,000 Bid Price 20.35 Offer Price 23.25 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE165.00	27.30	12.15	80.20%	160.50
Previous Close 15.15 Open 16.70 High 27.40 Low 16.70 Vol 3,54,000 Open Interest (OI) 1,80,000 Change in OI -60,000 Bid Price 27.10 Offer Price 27.55 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE162.50	29.90	12.85	75.37%	157.90
Previous Close 17.05 Open 20.10 High 29.90 Low 20.10 Vol 21,000 Open Interest (OI) 63,000 Change in OI 6,000 Bid Price 28.50 Offer Price 33.90 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE167.50	23.35	9.70	71.06%	164.45
Previous Close 13.65 Open 15.00 High 24.25 Low 15.00 Vol 48,000 Open Interest (OI) 1,08,000 Change in OI -15,000 Bid Price 22.95 Offer Price 29.85 Bid Quantity 6,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE160.00	31.40	12.95	70.19%	156.40
Previous Close 18.45 Open 20.05 High 32.35 Low 20.05 Vol 26,64,000 Open Interest (OI) 23,73,000 Change in OI -7,89,000 Bid Price 31.50 Offer Price 31.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE150.00	40.90	14.55	55.22%	146.90
Previous Close 26.35 Open 28.45 High 41.40 Low 27.95 Vol 5,97,000 Open Interest (OI) 8,31,000 Change in OI -60,000 Bid Price 40.90 Offer Price 41.05 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE155.00	33.00	11.20	51.38%	154.80
Previous Close 21.80 Open 26.30 High 33.30 Low 25.65 Vol 24,000 Open Interest (OI) 1,14,000 Change in OI -3,000 Bid Price 34.30 Offer Price 38.00 Bid Quantity 42,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE290.00	0.30	0.10	50.00%	187.50
Previous Close 0.20 Open 0.20 High 0.30 Low 0.15 Vol 12,99,000 Open Interest (OI) 10,59,000 Change in OI 8,16,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 36,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE140.00	50.10	15.10	43.14%	137.70
Previous Close 35.00 Open 38.00 High 50.10 Low 38.00 Vol 45,000 Open Interest (OI) 93,000 Change in OI 0 Bid Price 50.00 Offer Price 50.65 Bid Quantity 15,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE130.00	60.00	15.15	33.78%	127.80
Previous Close 44.85 Open 46.70 High 60.00 Low 46.70 Vol 36,000 Open Interest (OI) 78,000 Change in OI 0 Bid Price 53.05 Offer Price 61.80 Bid Quantity 69,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE100.00	90.00	20.40	29.31%	97.80
Previous Close 69.60 Open 90.00 High 90.00 Low 90.00 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 78.30 Offer Price 100.40 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE120.00	60.50	4.00	7.08%	127.30
Previous Close 56.50 Open 60.50 High 60.50 Low 60.50 Vol 6,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 62.05 Offer Price 78.75 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE270.00	91.95	0.00	0.00%	95.85
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 71.00 Offer Price 93.45 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE142.50	2.80	0.00	0.00%	185.00
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 0.30 Offer Price 1.85 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE280.00	100.00	0.00	0.00%	87.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 45,000 Change in OI 0 Bid Price 79.05 Offer Price 104.85 Bid Quantity 3,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE260.00	100.80	0.00	0.00%	87.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60,000 Change in OI 0 Bid Price 61.45 Offer Price 82.10 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE152.50	19.60	0.00	0.00%	168.20
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 38.05 Offer Price 41.75 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK CE157.50	20.00	0.00	0.00%	167.80
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 31.65 Offer Price 39.45 Bid Quantity 6,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE290.00	108.00	-16.00	-12.90%	79.80
Previous Close 124.00 Open 108.00 High 108.00 Low 108.00 Vol 3,000 Open Interest (OI) 2,40,000 Change in OI 0 Bid Price 98.80 Offer Price 119.70 Bid Quantity 3,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE250.00	61.00	-15.25	-20.00%	126.80
Previous Close 76.25 Open 69.30 High 69.30 Low 61.00 Vol 9,000 Open Interest (OI) 2,76,000 Change in OI -6,000 Bid Price 53.80 Offer Price 70.75 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE100.00	0.20	-0.05	-20.00%	187.60
Previous Close 0.25 Open 0.25 High 0.25 Low 0.15 Vol 2,34,000 Open Interest (OI) 5,97,000 Change in OI -15,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 84,000 Offer Quantity 75,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE230.00	43.00	-11.40	-20.96%	144.80
Previous Close 54.40 Open 52.00 High 52.00 Low 43.00 Vol 42,000 Open Interest (OI) 1,26,000 Change in OI -9,000 Bid Price 36.60 Offer Price 49.55 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE240.00	52.00	-15.00	-22.39%	135.80
Previous Close 67.00 Open 62.40 High 62.40 Low 52.00 Vol 51,000 Open Interest (OI) 1,50,000 Change in OI -3,000 Bid Price 45.15 Offer Price 59.35 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE110.00	0.25	-0.10	-28.57%	187.55
Previous Close 0.35 Open 0.25 High 0.35 Low 0.20 Vol 6,93,000 Open Interest (OI) 10,20,000 Change in OI 42,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 21,000 Offer Quantity 1,41,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE220.00	33.10	-14.70	-30.75%	154.70
Previous Close 47.80 Open 39.80 High 39.80 Low 33.10 Vol 18,000 Open Interest (OI) 1,92,000 Change in OI 3,000 Bid Price 27.20 Offer Price 39.20 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE210.00	25.40	-13.75	-35.12%	162.40
Previous Close 39.15 Open 32.00 High 34.65 Low 25.40 Vol 39,000 Open Interest (OI) 2,34,000 Change in OI 0 Bid Price 24.15 Offer Price 25.85 Bid Quantity 36,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE192.50	12.75	-8.20	-39.14%	175.05
Previous Close 20.95 Open 13.70 High 14.30 Low 12.60 Vol 1,14,000 Open Interest (OI) 39,000 Change in OI 36,000 Bid Price 11.90 Offer Price 13.80 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE200.00	17.20	-11.90	-40.89%	170.60
Previous Close 29.10 Open 27.35 High 27.35 Low 17.20 Vol 6,63,000 Open Interest (OI) 9,09,000 Change in OI 2,40,000 Bid Price 17.00 Offer Price 17.35 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE195.00	14.30	-10.70	-42.80%	173.50
Previous Close 25.00 Open 20.80 High 20.80 Low 14.30 Vol 1,56,000 Open Interest (OI) 81,000 Change in OI 78,000 Bid Price 13.65 Offer Price 14.20 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE157.50	2.20	-1.75	-44.30%	185.60
Previous Close 3.95 Open 3.50 High 3.50 Low 1.65 Vol 12,03,000 Open Interest (OI) 3,03,000 Change in OI 96,000 Bid Price 1.55 Offer Price 2.40 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE190.00	11.00	-9.95	-47.49%	176.80
Previous Close 20.95 Open 17.75 High 18.60 Low 10.95 Vol 55,53,000 Open Interest (OI) 18,24,000 Change in OI 13,53,000 Bid Price 10.90 Offer Price 11.00 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE185.00	8.70	-8.70	-50.00%	179.10
Previous Close 17.40 Open 15.95 High 15.95 Low 8.40 Vol 46,89,000 Open Interest (OI) 8,22,000 Change in OI 7,17,000 Bid Price 8.40 Offer Price 8.65 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE140.00	0.60	-0.65	-52.00%	187.20
Previous Close 1.25 Open 1.20 High 1.20 Low 0.60 Vol 77,52,000 Open Interest (OI) 29,73,000 Change in OI 3,09,000 Bid Price 0.60 Offer Price 0.65 Bid Quantity 45,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE135.00	0.40	-0.45	-52.94%	187.40
Previous Close 0.85 Open 0.70 High 0.75 Low 0.40 Vol 2,91,000 Open Interest (OI) 1,77,000 Change in OI -9,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 18,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE187.50	9.70	-11.00	-53.14%	178.10
Previous Close 20.70 Open 13.50 High 13.50 Low 9.70 Vol 3,18,000 Open Interest (OI) 1,05,000 Change in OI 1,02,000 Bid Price 9.65 Offer Price 10.50 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE182.50	7.35	-8.35	-53.18%	180.45
Previous Close 15.70 Open 13.60 High 13.75 Low 7.35 Vol 18,39,000 Open Interest (OI) 1,80,000 Change in OI 48,000 Bid Price 6.40 Offer Price 8.00 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE150.00	1.15	-1.35	-54.00%	186.65
Previous Close 2.50 Open 2.10 High 2.25 Low 1.10 Vol 1,82,49,000 Open Interest (OI) 71,82,000 Change in OI 20,61,000 Bid Price 1.10 Offer Price 1.15 Bid Quantity 60,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE180.00	6.30	-7.80	-55.32%	181.50
Previous Close 14.10 Open 12.65 High 12.95 Low 6.25 Vol 2,82,24,000 Open Interest (OI) 61,47,000 Change in OI 46,95,000 Bid Price 6.20 Offer Price 6.30 Bid Quantity 9,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE120.00	0.20	-0.25	-55.56%	187.60
Previous Close 0.45 Open 0.35 High 0.35 Low 0.20 Vol 5,25,000 Open Interest (OI) 10,41,000 Change in OI 1,26,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 3,00,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE177.50	5.50	-7.10	-56.35%	182.30
Previous Close 12.60 Open 10.90 High 10.90 Low 5.50 Vol 36,84,000 Open Interest (OI) 4,23,000 Change in OI 3,03,000 Bid Price 5.30 Offer Price 5.50 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE145.00	0.70	-0.95	-57.58%	187.10
Previous Close 1.65 Open 1.50 High 1.55 Low 0.70 Vol 27,06,000 Open Interest (OI) 12,99,000 Change in OI 4,89,000 Bid Price 0.70 Offer Price 0.85 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE172.50	4.10	-5.60	-57.73%	183.70
Previous Close 9.70 Open 10.00 High 10.00 Low 4.10 Vol 33,18,000 Open Interest (OI) 3,54,000 Change in OI 1,29,000 Bid Price 3.85 Offer Price 4.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE155.00	1.50	-2.05	-57.75%	186.30
Previous Close 3.55 Open 2.95 High 3.10 Low 1.40 Vol 33,57,000 Open Interest (OI) 14,37,000 Change in OI -3,99,000 Bid Price 1.40 Offer Price 1.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE175.00	4.65	-6.45	-58.11%	183.15
Previous Close 11.10 Open 10.00 High 10.00 Low 4.60 Vol 1,47,96,000 Open Interest (OI) 19,83,000 Change in OI 11,37,000 Bid Price 4.65 Offer Price 4.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE152.50	1.25	-1.75	-58.33%	186.55
Previous Close 3.00 Open 2.60 High 2.60 Low 1.20 Vol 2,19,000 Open Interest (OI) 1,56,000 Change in OI 36,000 Bid Price 1.10 Offer Price 1.55 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE167.50	3.05	-4.35	-58.78%	184.75
Previous Close 7.40 Open 6.50 High 6.55 Low 3.00 Vol 20,34,000 Open Interest (OI) 3,93,000 Change in OI 21,000 Bid Price 2.85 Offer Price 3.60 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE170.00	3.40	-5.15	-60.23%	184.40
Previous Close 8.55 Open 8.25 High 8.25 Low 3.40 Vol 3,81,06,000 Open Interest (OI) 61,26,000 Change in OI 17,70,000 Bid Price 3.40 Offer Price 3.45 Bid Quantity 36,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE165.00	2.50	-3.80	-60.32%	185.30
Previous Close 6.30 Open 6.20 High 6.20 Low 2.45 Vol 91,20,000 Open Interest (OI) 18,03,000 Change in OI -1,86,000 Bid Price 2.50 Offer Price 2.55 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE162.50	2.10	-3.35	-61.47%	185.70
Previous Close 5.45 Open 4.60 High 4.60 Low 2.10 Vol 27,12,000 Open Interest (OI) 4,92,000 Change in OI 1,74,000 Bid Price 2.05 Offer Price 2.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE130.00	0.25	-0.40	-61.54%	187.55
Previous Close 0.65 Open 0.60 High 0.60 Low 0.25 Vol 32,79,000 Open Interest (OI) 26,37,000 Change in OI 2,19,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 18,000 Offer Quantity 2,52,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 25-06-2020	OPTSTK PE160.00	1.80	-2.90	-61.70%	186.00
Previous Close 4.70 Open 4.10 High 4.15 Low 1.80 Vol 2,55,75,000 Open Interest (OI) 65,37,000 Change in OI 15,78,000 Bid Price 1.80 Offer Price 1.85 Bid Quantity 21,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE250.00	3.35	1.75	109.38%	184.45
Previous Close 1.60 Open 2.00 High 3.60 Low 1.80 Vol 1,92,000 Open Interest (OI) 4,14,000 Change in OI 15,000 Bid Price 3.10 Offer Price 3.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE210.00	10.00	4.45	80.18%	177.80
Previous Close 5.55 Open 6.70 High 10.35 Low 6.10 Vol 1,62,000 Open Interest (OI) 78,000 Change in OI -12,000 Bid Price 9.35 Offer Price 10.15 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE200.00	13.45	5.95	79.33%	174.35
Previous Close 7.50 Open 8.60 High 13.70 Low 8.45 Vol 8,67,000 Open Interest (OI) 6,93,000 Change in OI 4,23,000 Bid Price 12.85 Offer Price 13.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE190.00	16.95	7.10	72.08%	170.85
Previous Close 9.85 Open 10.95 High 17.60 Low 10.95 Vol 4,44,000 Open Interest (OI) 3,06,000 Change in OI 21,000 Bid Price 16.80 Offer Price 17.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE185.00	19.50	8.15	71.81%	168.30
Previous Close 11.35 Open 13.40 High 19.50 Low 13.40 Vol 18,000 Open Interest (OI) 6,000 Change in OI 6,000 Bid Price 18.85 Offer Price 20.45 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE280.00	1.70	0.70	70.00%	186.10
Previous Close 1.00 Open 1.50 High 1.70 Low 1.00 Vol 90,000 Open Interest (OI) 90,000 Change in OI 72,000 Bid Price 1.80 Offer Price 1.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE180.00	22.20	8.85	66.29%	165.60
Previous Close 13.35 Open 15.90 High 22.30 Low 15.45 Vol 3,30,000 Open Interest (OI) 1,71,000 Change in OI 21,000 Bid Price 22.00 Offer Price 22.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE220.00	6.90	2.75	66.27%	180.90
Previous Close 4.15 Open 4.85 High 8.00 Low 4.85 Vol 1,71,000 Open Interest (OI) 90,000 Change in OI 48,000 Bid Price 7.15 Offer Price 7.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE175.00	24.80	8.95	56.47%	163.00
Previous Close 15.85 Open 17.50 High 24.80 Low 17.50 Vol 33,000 Open Interest (OI) 21,000 Change in OI 3,000 Bid Price 24.45 Offer Price 25.75 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE170.00	27.15	9.15	50.83%	160.65
Previous Close 18.00 Open 19.00 High 27.90 Low 19.00 Vol 4,23,000 Open Interest (OI) 3,24,000 Change in OI -63,000 Bid Price 27.70 Offer Price 28.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE160.00	33.50	10.15	43.47%	154.30
Previous Close 23.35 Open 26.30 High 33.50 Low 26.30 Vol 24,000 Open Interest (OI) 45,000 Change in OI -9,000 Bid Price 34.15 Offer Price 36.55 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE195.00	11.70	2.65	29.28%	176.10
Previous Close 9.05 Open 10.30 High 11.70 Low 10.30 Vol 6,000 Open Interest (OI) 3,000 Change in OI 3,000 Bid Price 13.10 Offer Price 0.00 Bid Quantity 12,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE150.00	35.75	7.40	26.10%	152.05
Previous Close 28.35 Open 33.80 High 35.75 Low 33.80 Vol 12,000 Open Interest (OI) 42,000 Change in OI 3,000 Bid Price 42.00 Offer Price 44.70 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE135.00	4.60	0.00	0.00%	183.20
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 0.30 Offer Price 3.40 Bid Quantity 9,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE197.50	5.25	0.00	0.00%	182.55
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 11.65 Offer Price 0.00 Bid Quantity 12,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE140.00	32.50	0.00	0.00%	155.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 49.00 Offer Price 52.60 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE260.00	91.00	0.00	0.00%	96.80
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 70.20 Offer Price 73.55 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE167.50	18.10	0.00	0.00%	169.70
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 27.65 Offer Price 31.25 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE145.00	4.60	0.00	0.00%	183.20
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 1.90 Offer Price 4.45 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE175.00	14.60	0.00	0.00%	173.20
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 8.55 Offer Price 10.25 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE155.00	6.65	-0.35	-5.00%	181.15
Previous Close 7.00 Open 6.20 High 6.65 Low 5.95 Vol 9,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 3.05 Offer Price 5.50 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE200.00	30.00	-4.00	-11.76%	157.80
Previous Close 34.00 Open 30.00 High 30.00 Low 30.00 Vol 3,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 20.90 Offer Price 26.30 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE120.00	0.80	-0.20	-20.00%	187.00
Previous Close 1.00 Open 0.85 High 0.85 Low 0.80 Vol 6,000 Open Interest (OI) 51,000 Change in OI 3,000 Bid Price 0.70 Offer Price 0.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE190.00	17.20	-6.80	-28.33%	170.60
Previous Close 24.00 Open 17.40 High 17.40 Low 17.20 Vol 9,000 Open Interest (OI) 18,000 Change in OI 6,000 Bid Price 15.85 Offer Price 17.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE140.00	2.20	-1.05	-32.31%	185.60
Previous Close 3.25 Open 3.15 High 3.35 Low 2.10 Vol 1,02,000 Open Interest (OI) 1,56,000 Change in OI 3,000 Bid Price 1.95 Offer Price 2.15 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE100.00	0.40	-0.20	-33.33%	187.40
Previous Close 0.60 Open 0.40 High 0.40 Low 0.40 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.40 Offer Price 0.65 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE130.00	1.35	-0.80	-37.21%	186.45
Previous Close 2.15 Open 1.65 High 1.70 Low 1.35 Vol 45,000 Open Interest (OI) 93,000 Change in OI -12,000 Bid Price 1.05 Offer Price 1.35 Bid Quantity 3,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE165.00	6.80	-4.20	-38.18%	181.00
Previous Close 11.00 Open 9.35 High 9.35 Low 6.80 Vol 30,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 6.00 Offer Price 6.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE180.00	11.40	-7.40	-39.36%	176.40
Previous Close 18.80 Open 16.30 High 17.35 Low 11.35 Vol 1,68,000 Open Interest (OI) 84,000 Change in OI 45,000 Bid Price 11.30 Offer Price 11.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE170.00	7.50	-6.10	-44.85%	180.30
Previous Close 13.60 Open 12.15 High 12.25 Low 7.30 Vol 3,24,000 Open Interest (OI) 1,86,000 Change in OI 54,000 Bid Price 7.30 Offer Price 7.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE160.00	4.70	-3.90	-45.35%	183.10
Previous Close 8.60 Open 8.05 High 8.15 Low 4.70 Vol 3,78,000 Open Interest (OI) 2,61,000 Change in OI 1,05,000 Bid Price 4.55 Offer Price 4.95 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE150.00	3.10	-2.65	-46.09%	184.70
Previous Close 5.75 Open 5.05 High 5.15 Low 3.10 Vol 4,68,000 Open Interest (OI) 5,01,000 Change in OI 96,000 Bid Price 3.10 Offer Price 3.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE230.00	5.40	-10.45	-65.93%	182.40
Previous Close 15.85 Open 4.20 High 5.40 Low 4.20 Vol 42,000 Open Interest (OI) 33,000 Change in OI 0 Bid Price 4.75 Offer Price 5.50 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE110.00	0.50	-2.00	-80.00%	187.30
Previous Close 2.50 Open 0.40 High 0.50 Low 0.40 Vol 6,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.50 Offer Price 0.80 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE170.00	25.00	12.80	104.92%	162.80
Previous Close 12.20 Open 25.00 High 25.00 Low 25.00 Vol 3,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 26.00 Offer Price 34.25 Bid Quantity 24,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE140.00	46.00	5.00	12.20%	141.80
Previous Close 41.00 Open 46.00 High 46.00 Low 46.00 Vol 3,000 Open Interest (OI) 0 Change in OI -3,000 Bid Price 46.00 Offer Price 56.05 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE200.00	36.00	0.00	0.00%	151.80
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 23.80 Offer Price 28.10 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE137.50	39.40	0.00	0.00%	148.40
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 52.55 Offer Price 56.95 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE170.00	12.60	0.00	0.00%	175.20
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 9.00 Offer Price 12.40 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE150.00	4.75	-1.80	-27.48%	183.05
Previous Close 6.55 Open 4.75 High 4.75 Low 4.75 Vol 3,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 4.50 Offer Price 5.50 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE160.00	8.40	-7.35	-46.67%	179.40
Previous Close 15.75 Open 8.40 High 8.40 Low 8.40 Vol 6,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 6.10 Offer Price 7.80 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

SBI's Price Swing Today

85.51% 14.49%

Recovery from Intraday Low Fall from Intrday High

85.51% 14.49%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

SBI Simplifies Loan EMI Deferment Process. Here Is How To Do It

By NDTV on 27 May 2020 | 07:34 AM

Franklin India May Take Over 5 Years to Return Some Funds: 10 Things To Know

By NDTV on 19 May 2020 | 06:26 AM

ATM Card Cloning Incidents Reported In Delhi, Customers To Get Refund: SBI

By NDTV on 12 May 2020 | 02:42 AM

SBI Loans Get Cheaper From Today As New Lending Rates Take Effect

By NDTV on 10 May 2020 | 08:07 AM

Government Had Rs 1.66 Lakh Crore Outstanding Loans From RBI In May 1 Week

By NDTV on 08 May 2020 | 05:19 AM

SBI's Recent video coverage

SBI's Corporate Information

SBI's Reports

The origin of the State Bank of India goes back to the first decade of the nineteenth century with the establishment of the Bank of Calcutta in 1806 in Calcutta. Three years later the...

Management Info

Rajnish Kumar Chairman

P K Gupta Managing Director

- Secretary

Registered Office

Address: State Bank Bhavan State Bank Bhavan Nariman Point,-

Tel: 022-22740841 to 22740848

Fax: 022-22855348

Email: investor.complaints@sbi.co.in

Website: www.sbi.co.in

Registrars Details

Datamatics Business Solutions Ltd.

Plot No A / 16 & A / 17,MIDC, Part B,Cross Lane, Marol , Andheri (E),Mumbai
(Formerly Datamatics Financial Services Ltd) , Plot No A / 16 & A / 17
MIDC, Part B

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

State Bank Of India

PUT/CALL Ratio (PCR)

Options Chain

SBI

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites