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

201.75

Change	Change %
-2.25	-1.10%
Updated:20 Oct, 2020, 09:29 AM IST

BSE

202.30

Change	Change %
-1.75	-0.86%
Updated:20 Oct, 2020, 09:32 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE200.00	4.60	0.65	16.46%	197.15
Previous Close 3.95 Open 4.50 High 4.95 Low 4.25 Vol 12,93,000 Open Interest (OI) 53,46,000 Change in OI -1,56,000 Bid Price 4.55 Offer Price 4.60 Bid Quantity 36,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE220.00	19.20	2.35	13.95%	182.55
Previous Close 16.85 Open 19.30 High 19.30 Low 19.10 Vol 9,000 Open Interest (OI) 3,21,000 Change in OI -3,000 Bid Price 18.60 Offer Price 19.00 Bid Quantity 18,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE180.00	0.75	0.05	7.14%	201.00
Previous Close 0.70 Open 0.70 High 0.80 Low 0.70 Vol 3,30,000 Open Interest (OI) 60,87,000 Change in OI 0 Bid Price 0.75 Offer Price 0.80 Bid Quantity 1,59,000 Offer Quantity 1,14,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE160.00	45.35	0.00	0.00%	156.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 99,000 Change in OI 0 Bid Price 42.25 Offer Price 42.85 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE160.00	0.35	0.00	0.00%	201.40
Previous Close 0.35 Open 0.45 High 0.45 Low 0.35 Vol 9,000 Open Interest (OI) 19,11,000 Change in OI 3,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 18,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE155.00	45.00	0.00	0.00%	156.75
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 43.60 Offer Price 53.75 Bid Quantity 3,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE215.00	12.95	0.00	0.00%	188.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,55,000 Change in OI 0 Bid Price 14.30 Offer Price 14.65 Bid Quantity 6,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE240.00	46.10	0.00	0.00%	155.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 96,000 Change in OI 0 Bid Price 36.75 Offer Price 39.60 Bid Quantity 30,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE150.00	54.00	0.00	0.00%	147.75
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 48.10 Offer Price 55.10 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE150.00	0.20	0.00	0.00%	201.55
Previous Close 0.20 Open 0.20 High 0.20 Low 0.20 Vol 3,000 Open Interest (OI) 14,58,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 2,13,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE120.00	0.10	0.00	0.00%	201.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 39,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE185.00	18.60	-2.10	-10.14%	183.15
Previous Close 20.70 Open 18.85 High 18.85 Low 18.60 Vol 15,000 Open Interest (OI) 7,11,000 Change in OI 0 Bid Price 18.25 Offer Price 18.70 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE220.00	1.30	-0.35	-21.21%	200.45
Previous Close 1.65 Open 1.30 High 1.40 Low 1.20 Vol 15,27,000 Open Interest (OI) 90,99,000 Change in OI 1,65,000 Bid Price 1.25 Offer Price 1.30 Bid Quantity 2,46,000 Offer Quantity 1,83,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE215.00	1.90	-0.65	-25.49%	199.85
Previous Close 2.55 Open 1.95 High 2.40 Low 1.65 Vol 4,23,000 Open Interest (OI) 32,13,000 Change in OI -6,000 Bid Price 1.90 Offer Price 1.95 Bid Quantity 51,000 Offer Quantity 78,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE225.00	0.85	-0.30	-26.09%	200.90
Previous Close 1.15 Open 1.10 High 1.10 Low 0.85 Vol 2,13,000 Open Interest (OI) 30,66,000 Change in OI 54,000 Bid Price 0.85 Offer Price 0.90 Bid Quantity 1,05,000 Offer Quantity 39,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE200.00	10.60	1.05	10.99%	191.15
Previous Close 9.55 Open 10.10 High 10.90 Low 10.00 Vol 78,000 Open Interest (OI) 9,66,000 Change in OI 9,000 Bid Price 10.50 Offer Price 10.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE210.00	16.00	1.15	7.74%	185.75
Previous Close 14.85 Open 15.95 High 16.00 Low 15.95 Vol 6,000 Open Interest (OI) 1,08,000 Change in OI 0 Bid Price 16.00 Offer Price 16.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE170.00	36.50	0.00	0.00%	165.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 84,000 Change in OI 0 Bid Price 34.05 Offer Price 35.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE220.00	6.05	-0.75	-11.03%	195.70
Previous Close 6.80 Open 6.05 High 6.90 Low 6.00 Vol 60,000 Open Interest (OI) 9,99,000 Change in OI 18,000 Bid Price 6.10 Offer Price 6.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE215.00	7.35	-1.00	-11.98%	194.40
Previous Close 8.35 Open 7.50 High 7.50 Low 7.30 Vol 21,000 Open Interest (OI) 2,28,000 Change in OI 0 Bid Price 7.40 Offer Price 7.65 Bid Quantity 3,000 Offer Quantity 24,000 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

65.63% 34.38%

Recovery from Intraday Low Fall from Intrday High

95.83% 4.17%

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