Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
339.90
Change Change %
-2.80 -0.82%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
339.90
Change Change %
-2.50 -0.73%

Updated:16 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
PE365.00
26.10 1.95 8.07% 313.80
Previous Close 24.15
Open 25.00
High 26.65
Low 23.95
Vol 27,000
Open Interest (OI) 8,25,000
Change in OI 12,000
Bid Price 25.75
Offer Price 26.60
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE275.00
0.75 0.05 7.14% 339.15
Previous Close 0.70
Open 0.75
High 0.75
Low 0.75
Vol 3,000
Open Interest (OI) 66,000
Change in OI 6,000
Bid Price 0.05
Offer Price 0.75
Bid Quantity 54,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE360.00
22.05 1.40 6.78% 317.85
Previous Close 20.65
Open 19.40
High 23.25
Low 18.50
Vol 8,85,000
Open Interest (OI) 23,55,000
Change in OI -72,000
Bid Price 22.00
Offer Price 22.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE350.00
14.75 0.90 6.50% 325.15
Previous Close 13.85
Open 13.00
High 15.80
Low 12.20
Vol 30,36,000
Open Interest (OI) 31,65,000
Change in OI 45,000
Bid Price 14.70
Offer Price 14.85
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
30.50 1.75 6.09% 309.40
Previous Close 28.75
Open 27.50
High 31.00
Low 26.35
Vol 3,12,000
Open Interest (OI) 11,82,000
Change in OI -1,77,000
Bid Price 30.30
Offer Price 31.05
Bid Quantity 27,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE355.00
17.95 0.80 4.66% 321.95
Previous Close 17.15
Open 16.40
High 19.35
Low 15.15
Vol 8,37,000
Open Interest (OI) 9,42,000
Change in OI -72,000
Bid Price 18.00
Offer Price 18.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE345.00
11.65 0.50 4.48% 328.25
Previous Close 11.15
Open 11.20
High 12.65
Low 9.65
Vol 31,11,000
Open Interest (OI) 10,89,000
Change in OI -1,41,000
Bid Price 11.50
Offer Price 11.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE400.00
59.00 2.00 3.51% 280.90
Previous Close 57.00
Open 55.20
High 59.70
Low 54.50
Vol 42,000
Open Interest (OI) 6,69,000
Change in OI -21,000
Bid Price 58.80
Offer Price 59.70
Bid Quantity 12,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE410.00
68.10 2.00 3.03% 271.80
Previous Close 66.10
Open 66.45
High 68.10
Low 66.45
Vol 12,000
Open Interest (OI) 90,000
Change in OI 6,000
Bid Price 68.40
Offer Price 69.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE340.00
8.95 0.05 0.56% 330.95
Previous Close 8.90
Open 8.50
High 10.00
Low 7.50
Vol 1,25,16,000
Open Interest (OI) 31,35,000
Change in OI 4,47,000
Bid Price 8.90
Offer Price 8.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE450.00
110.00 0.00 0.00% 229.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 100.10
Offer Price 124.95
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE280.00
50.35 0.00 0.00% 289.55
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 60.95
Offer Price 62.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE260.00
72.00 0.00 0.00% 267.90
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 76.35
Offer Price 87.90
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE440.00
85.80 0.00 0.00% 254.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 91.05
Offer Price 105.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE395.00
52.70 0.00 0.00% 287.20
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 53.70
Offer Price 54.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE170.00
0.10 0.00 0.00% 339.80
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 0.05
Offer Price 0.15
Bid Quantity 15,000
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% 263.65
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 84.85
Offer Price 99.20
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
43.95 0.00 0.00% 295.95
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 37.15
Offer Price 38.35
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
77.00 0.00 0.00% 262.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 78.15
Offer Price 79.30
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE315.00
32.45 0.00 0.00% 307.45
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 27.75
Offer Price 29.55
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE220.00
0.50 0.00 0.00% 339.40
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 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE180.00
0.10 0.00 0.00% 339.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE470.00
95.00 0.00 0.00% 244.90
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 116.10
Offer Price 142.90
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE310.00
37.60 0.00 0.00% 302.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,000
Change in OI 0
Bid Price 32.75
Offer Price 33.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE235.00
0.45 0.00 0.00% 339.45
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 0.50
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% 293.40
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 51.35
Offer Price 52.85
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE455.00
0.40 0.00 0.00% 339.50
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 0.15
Offer Price 0.35
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE200.00
156.00 0.00 0.00% 183.90
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 131.90
Offer Price 143.45
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE265.00
99.55 0.00 0.00% 240.35
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 69.80
Offer Price 86.40
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% 339.70
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 0.05
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE335.00
6.90 -0.10 -1.43% 333.00
Previous Close 7.00
Open 6.70
High 7.80
Low 5.85
Vol 59,37,000
Open Interest (OI) 13,35,000
Change in OI -63,000
Bid Price 6.85
Offer Price 6.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE385.00
44.15 -1.35 -2.97% 295.75
Previous Close 45.50
Open 44.15
High 44.15
Low 44.15
Vol 3,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 43.95
Offer Price 47.30
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE390.00
45.85 -1.45 -3.07% 294.05
Previous Close 47.30
Open 45.85
High 45.85
Low 45.85
Vol 9,000
Open Interest (OI) 4,29,000
Change in OI -3,000
Bid Price 49.25
Offer Price 50.40
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE330.00
5.25 -0.30 -5.41% 334.65
Previous Close 5.55
Open 5.45
High 6.15
Low 4.65
Vol 90,99,000
Open Interest (OI) 39,84,000
Change in OI -1,02,000
Bid Price 5.25
Offer Price 5.30
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE380.00
39.60 -2.40 -5.71% 300.30
Previous Close 42.00
Open 37.00
High 40.00
Low 35.15
Vol 18,000
Open Interest (OI) 11,16,000
Change in OI -33,000
Bid Price 39.55
Offer Price 40.55
Bid Quantity 27,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE325.00
4.05 -0.30 -6.90% 335.85
Previous Close 4.35
Open 3.95
High 4.75
Low 3.65
Vol 36,84,000
Open Interest (OI) 19,50,000
Change in OI -5,58,000
Bid Price 4.00
Offer Price 4.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE300.00
42.15 -4.50 -9.65% 297.75
Previous Close 46.65
Open 45.75
High 47.00
Low 41.75
Vol 63,000
Open Interest (OI) 2,40,000
Change in OI -15,000
Bid Price 42.10
Offer Price 42.50
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE320.00
3.20 -0.35 -9.86% 336.70
Previous Close 3.55
Open 3.10
High 3.80
Low 2.85
Vol 57,18,000
Open Interest (OI) 38,43,000
Change in OI 3,84,000
Bid Price 3.15
Offer Price 3.20
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE325.00
20.80 -2.35 -10.15% 319.10
Previous Close 23.15
Open 24.00
High 24.30
Low 19.30
Vol 69,000
Open Interest (OI) 1,14,000
Change in OI -33,000
Bid Price 19.75
Offer Price 20.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE320.00
24.60 -2.80 -10.22% 315.30
Previous Close 27.40
Open 28.80
High 29.30
Low 23.50
Vol 2,67,000
Open Interest (OI) 3,42,000
Change in OI 27,000
Bid Price 24.05
Offer Price 24.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE225.00
0.35 -0.05 -12.50% 339.55
Previous Close 0.40
Open 0.45
High 0.45
Low 0.35
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE315.00
2.45 -0.40 -14.04% 337.45
Previous Close 2.85
Open 2.35
High 2.95
Low 2.25
Vol 12,90,000
Open Interest (OI) 6,03,000
Change in OI 21,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE435.00
0.30 -0.05 -14.29% 339.60
Previous Close 0.35
Open 0.25
High 0.30
Low 0.25
Vol 18,000
Open Interest (OI) 1,08,000
Change in OI 6,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE310.00
2.00 -0.35 -14.89% 337.90
Previous Close 2.35
Open 1.95
High 2.40
Low 1.80
Vol 25,26,000
Open Interest (OI) 19,02,000
Change in OI -3,69,000
Bid Price 1.95
Offer Price 2.05
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
1.40 -0.25 -15.15% 338.50
Previous Close 1.65
Open 1.35
High 1.65
Low 1.25
Vol 36,63,000
Open Interest (OI) 55,23,000
Change in OI 7,20,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE330.00
16.30 -3.20 -16.41% 323.60
Previous Close 19.50
Open 20.40
High 21.30
Low 15.85
Vol 19,59,000
Open Interest (OI) 12,24,000
Change in OI -4,47,000
Bid Price 16.10
Offer Price 16.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE240.00
0.25 -0.05 -16.67% 339.65
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 1,11,000
Open Interest (OI) 2,07,000
Change in OI 6,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 39,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE335.00
13.35 -2.70 -16.82% 326.55
Previous Close 16.05
Open 16.65
High 17.60
Low 12.55
Vol 12,51,000
Open Interest (OI) 6,48,000
Change in OI -1,56,000
Bid Price 12.80
Offer Price 13.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE305.00
1.65 -0.35 -17.50% 338.25
Previous Close 2.00
Open 2.00
High 2.00
Low 1.45
Vol 9,72,000
Open Interest (OI) 7,38,000
Change in OI 36,000
Bid Price 1.60
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE375.00
31.50 -7.10 -18.39% 308.40
Previous Close 38.60
Open 31.50
High 31.50
Low 31.50
Vol 3,000
Open Interest (OI) 4,95,000
Change in OI -6,000
Bid Price 34.90
Offer Price 35.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE285.00
0.85 -0.20 -19.05% 339.05
Previous Close 1.05
Open 0.85
High 1.00
Low 0.80
Vol 90,000
Open Interest (OI) 1,44,000
Change in OI 39,000
Bid Price 0.65
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE460.00
0.20 -0.05 -20.00% 339.70
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 42,000
Open Interest (OI) 5,97,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,26,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE480.00
0.20 -0.05 -20.00% 339.70
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 39,000
Open Interest (OI) 1,44,000
Change in OI 6,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 39,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE470.00
0.20 -0.05 -20.00% 339.70
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 30,000
Open Interest (OI) 87,000
Change in OI -3,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE290.00
1.00 -0.25 -20.00% 338.90
Previous Close 1.25
Open 1.00
High 1.15
Low 0.90
Vol 13,11,000
Open Interest (OI) 11,73,000
Change in OI 1,14,000
Bid Price 0.95
Offer Price 1.25
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE340.00
10.20 -2.70 -20.93% 329.70
Previous Close 12.90
Open 12.90
High 14.45
Low 9.85
Vol 80,61,000
Open Interest (OI) 21,99,000
Change in OI -1,56,000
Bid Price 10.10
Offer Price 10.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE295.00
1.10 -0.30 -21.43% 338.80
Previous Close 1.40
Open 1.15
High 1.30
Low 1.05
Vol 4,95,000
Open Interest (OI) 5,52,000
Change in OI 75,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE345.00
7.90 -2.35 -22.93% 332.00
Previous Close 10.25
Open 10.35
High 11.50
Low 7.55
Vol 80,37,000
Open Interest (OI) 13,02,000
Change in OI 5,97,000
Bid Price 7.75
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE440.00
0.30 -0.10 -25.00% 339.60
Previous Close 0.40
Open 0.30
High 0.35
Low 0.25
Vol 1,50,000
Open Interest (OI) 5,40,000
Change in OI 33,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 48,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE200.00
0.15 -0.05 -25.00% 339.75
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 12,000
Open Interest (OI) 1,83,000
Change in OI 3,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 48,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE385.00
1.15 -0.40 -25.81% 338.75
Previous Close 1.55
Open 1.55
High 1.70
Low 1.05
Vol 14,49,000
Open Interest (OI) 10,98,000
Change in OI -18,000
Bid Price 1.00
Offer Price 1.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE350.00
5.90 -2.10 -26.25% 334.00
Previous Close 8.00
Open 8.00
High 9.15
Low 5.70
Vol 2,02,29,000
Open Interest (OI) 61,77,000
Change in OI 3,66,000
Bid Price 5.90
Offer Price 5.95
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE355.00
4.50 -1.65 -26.83% 335.40
Previous Close 6.15
Open 6.05
High 7.05
Low 4.35
Vol 49,14,000
Open Interest (OI) 17,52,000
Change in OI 78,000
Bid Price 4.40
Offer Price 4.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE280.00
0.65 -0.25 -27.78% 339.25
Previous Close 0.90
Open 0.90
High 0.90
Low 0.60
Vol 9,66,000
Open Interest (OI) 11,88,000
Change in OI -48,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE270.00
0.50 -0.20 -28.57% 339.40
Previous Close 0.70
Open 0.75
High 0.75
Low 0.50
Vol 4,86,000
Open Interest (OI) 7,62,000
Change in OI 69,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE450.00
0.25 -0.10 -28.57% 339.65
Previous Close 0.35
Open 0.30
High 0.30
Low 0.25
Vol 2,16,000
Open Interest (OI) 19,05,000
Change in OI -93,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 42,000
Offer Quantity 75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE445.00
0.25 -0.10 -28.57% 339.65
Previous Close 0.35
Open 0.30
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 87,000
Change in OI 3,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE405.00
0.60 -0.25 -29.41% 339.30
Previous Close 0.85
Open 0.85
High 0.85
Low 0.50
Vol 93,000
Open Interest (OI) 7,29,000
Change in OI -54,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE365.00
2.60 -1.10 -29.73% 337.30
Previous Close 3.70
Open 3.90
High 4.20
Low 2.50
Vol 27,39,000
Open Interest (OI) 27,33,000
Change in OI -48,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE375.00
1.65 -0.70 -29.79% 338.25
Previous Close 2.35
Open 2.35
High 2.60
Low 1.65
Vol 19,32,000
Open Interest (OI) 18,93,000
Change in OI -33,000
Bid Price 1.65
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE250.00
0.35 -0.15 -30.00% 339.55
Previous Close 0.50
Open 0.40
High 0.45
Low 0.30
Vol 3,81,000
Open Interest (OI) 9,60,000
Change in OI 84,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE360.00
3.35 -1.45 -30.21% 336.55
Previous Close 4.80
Open 4.75
High 5.40
Low 3.30
Vol 1,19,46,000
Open Interest (OI) 77,73,000
Change in OI 4,08,000
Bid Price 3.35
Offer Price 3.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE370.00
2.05 -0.90 -30.51% 337.85
Previous Close 2.95
Open 2.80
High 3.30
Low 2.00
Vol 78,12,000
Open Interest (OI) 81,00,000
Change in OI 6,84,000
Bid Price 2.00
Offer Price 2.10
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE380.00
1.35 -0.60 -30.77% 338.55
Previous Close 1.95
Open 1.95
High 2.15
Low 1.35
Vol 70,68,000
Open Interest (OI) 75,72,000
Change in OI 4,53,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE395.00
0.75 -0.35 -31.82% 339.15
Previous Close 1.10
Open 1.05
High 1.15
Low 0.70
Vol 5,10,000
Open Interest (OI) 13,95,000
Change in OI -72,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE260.00
0.40 -0.20 -33.33% 339.50
Previous Close 0.60
Open 0.45
High 0.50
Low 0.40
Vol 3,45,000
Open Interest (OI) 4,56,000
Change in OI 54,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 42,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE390.00
0.85 -0.45 -34.62% 339.05
Previous Close 1.30
Open 1.10
High 1.40
Low 0.85
Vol 44,97,000
Open Interest (OI) 36,27,000
Change in OI 1,14,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 39,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE400.00
0.65 -0.35 -35.00% 339.25
Previous Close 1.00
Open 1.05
High 1.05
Low 0.65
Vol 69,03,000
Open Interest (OI) 1,21,68,000
Change in OI 3,48,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,92,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE415.00
0.45 -0.25 -35.71% 339.45
Previous Close 0.70
Open 0.50
High 0.55
Low 0.40
Vol 1,53,000
Open Interest (OI) 5,28,000
Change in OI -9,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE410.00
0.45 -0.30 -40.00% 339.45
Previous Close 0.75
Open 0.75
High 0.75
Low 0.45
Vol 22,08,000
Open Interest (OI) 25,44,000
Change in OI -7,05,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,02,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE500.00
0.15 -0.10 -40.00% 339.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 1,29,000
Open Interest (OI) 12,15,000
Change in OI -36,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 81,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE490.00
0.15 -0.10 -40.00% 339.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE420.00
0.35 -0.25 -41.67% 339.55
Previous Close 0.60
Open 0.55
High 0.55
Low 0.35
Vol 6,96,000
Open Interest (OI) 18,81,000
Change in OI -1,29,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 60,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE430.00
0.25 -0.25 -50.00% 339.65
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 3,39,000
Open Interest (OI) 10,92,000
Change in OI 48,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,05,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE425.00
0.30 -0.30 -50.00% 339.60
Previous Close 0.60
Open 0.40
High 0.45
Low 0.30
Vol 1,02,000
Open Interest (OI) 3,03,000
Change in OI -12,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE510.00
0.10 -0.10 -50.00% 339.80
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 2,94,000
Open Interest (OI) 3,33,000
Change in OI -81,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 1,29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE500.00
1.00 0.15 17.65% 338.90
Previous Close 0.85
Open 1.05
High 1.10
Low 1.00
Vol 12,000
Open Interest (OI) 2,46,000
Change in OI 27,000
Bid Price 0.85
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
PE370.00
36.80 2.80 8.24% 303.10
Previous Close 34.00
Open 36.00
High 36.80
Low 35.95
Vol 15,000
Open Interest (OI) 1,17,000
Change in OI 6,000
Bid Price 34.60
Offer Price 38.90
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE350.00
24.10 1.10 4.78% 315.80
Previous Close 23.00
Open 23.60
High 25.15
Low 21.55
Vol 2,79,000
Open Interest (OI) 5,88,000
Change in OI 1,05,000
Bid Price 23.80
Offer Price 24.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE330.00
14.00 0.50 3.70% 325.90
Previous Close 13.50
Open 13.50
High 14.00
Low 12.60
Vol 2,37,000
Open Interest (OI) 8,58,000
Change in OI 18,000
Bid Price 14.05
Offer Price 14.70
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
18.30 0.65 3.68% 321.60
Previous Close 17.65
Open 17.70
High 18.85
Low 16.95
Vol 6,36,000
Open Interest (OI) 6,99,000
Change in OI 5,40,000
Bid Price 18.30
Offer Price 18.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE300.00
5.35 0.15 2.88% 334.55
Previous Close 5.20
Open 5.10
High 5.65
Low 4.85
Vol 3,42,000
Open Interest (OI) 6,33,000
Change in OI 1,29,000
Bid Price 5.30
Offer Price 5.50
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE320.00
10.20 0.20 2.00% 329.70
Previous Close 10.00
Open 10.40
High 10.70
Low 9.55
Vol 1,11,000
Open Interest (OI) 3,66,000
Change in OI 30,000
Bid Price 10.15
Offer Price 11.05
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% 229.90
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 92.70
Offer Price 119.15
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE335.00
19.85 0.00 0.00% 320.05
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 23.50
Offer Price 37.25
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
3.00 0.00 0.00% 336.90
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 0.50
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE440.00
2.10 0.00 0.00% 337.80
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 1.50
Offer Price 2.30
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
100.00 0.00 0.00% 239.90
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 83.85
Offer Price 100.00
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE250.00
1.10 0.00 0.00% 338.80
Previous Close 1.10
Open 1.10
High 1.10
Low 0.80
Vol 21,000
Open Interest (OI) 1,47,000
Change in OI 21,000
Bid Price 0.80
Offer Price 1.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE325.00
13.50 0.00 0.00% 326.40
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 7.00
Offer Price 13.00
Bid Quantity 57,000
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% 334.50
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 1.05
Offer Price 5.95
Bid Quantity 6,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE375.00
9.40 0.00 0.00% 330.50
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 5.65
Offer Price 11.55
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% 309.90
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 43.80
Offer Price 59.95
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% 289.90
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 35.05
Offer Price 52.80
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE400.00
64.65 0.00 0.00% 275.25
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 59.55
Offer Price 63.75
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE290.00
7.30 0.00 0.00% 332.60
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 2.30
Offer Price 4.00
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE305.00
6.00 0.00 0.00% 333.90
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 5.00
Offer Price 9.85
Bid Quantity 3,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE480.00
0.35 0.00 0.00% 339.55
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 0.75
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE300.00
48.50 0.00 0.00% 291.40
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 38.95
Offer Price 48.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE355.00
32.15 0.00 0.00% 307.75
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 10.75
Offer Price 22.70
Bid Quantity 57,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE410.00
3.90 -0.10 -2.50% 336.00
Previous Close 4.00
Open 4.25
High 4.65
Low 3.90
Vol 33,000
Open Interest (OI) 1,89,000
Change in OI 27,000
Bid Price 2.05
Offer Price 4.10
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE360.00
30.50 -1.05 -3.33% 309.40
Previous Close 31.55
Open 29.20
High 31.75
Low 28.00
Vol 42,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 29.20
Offer Price 30.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE310.00
7.30 -0.35 -4.58% 332.60
Previous Close 7.65
Open 7.00
High 7.65
Low 6.85
Vol 1,74,000
Open Interest (OI) 1,17,000
Change in OI 84,000
Bid Price 7.30
Offer Price 7.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE450.00
1.65 -0.10 -5.71% 338.25
Previous Close 1.75
Open 2.10
High 2.30
Low 1.60
Vol 48,000
Open Interest (OI) 9,15,000
Change in OI 1,53,000
Bid Price 1.60
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE280.00
2.60 -0.20 -7.14% 337.30
Previous Close 2.80
Open 2.80
High 2.80
Low 2.40
Vol 57,000
Open Interest (OI) 1,47,000
Change in OI 1,02,000
Bid Price 2.45
Offer Price 2.70
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
8.00 -0.65 -7.51% 331.90
Previous Close 8.65
Open 8.80
High 9.80
Low 7.75
Vol 1,98,000
Open Interest (OI) 3,93,000
Change in OI 42,000
Bid Price 7.70
Offer Price 8.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE350.00
16.95 -1.40 -7.63% 322.95
Previous Close 18.35
Open 18.20
High 19.95
Low 16.00
Vol 9,87,000
Open Interest (OI) 7,62,000
Change in OI 4,02,000
Bid Price 16.40
Offer Price 16.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE340.00
21.30 -1.90 -8.19% 318.60
Previous Close 23.20
Open 23.00
High 24.85
Low 20.80
Vol 3,63,000
Open Interest (OI) 3,18,000
Change in OI 1,80,000
Bid Price 20.90
Offer Price 21.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE400.00
4.65 -0.45 -8.82% 335.25
Previous Close 5.10
Open 5.15
High 5.80
Low 4.60
Vol 5,13,000
Open Interest (OI) 11,46,000
Change in OI 72,000
Bid Price 4.60
Offer Price 4.70
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE330.00
26.55 -2.65 -9.08% 313.35
Previous Close 29.20
Open 29.50
High 30.30
Low 26.20
Vol 69,000
Open Interest (OI) 1,20,000
Change in OI 24,000
Bid Price 26.15
Offer Price 32.55
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
13.10 -1.35 -9.34% 326.80
Previous Close 14.45
Open 13.55
High 15.90
Low 13.00
Vol 4,17,000
Open Interest (OI) 4,50,000
Change in OI 90,000
Bid Price 12.55
Offer Price 13.80
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
10.20 -1.25 -10.92% 329.70
Previous Close 11.45
Open 10.90
High 12.70
Low 9.95
Vol 13,86,000
Open Interest (OI) 14,88,000
Change in OI 9,09,000
Bid Price 10.05
Offer Price 10.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE390.00
6.00 -0.80 -11.76% 333.90
Previous Close 6.80
Open 7.05
High 7.30
Low 5.95
Vol 45,000
Open Interest (OI) 3,24,000
Change in OI 42,000
Bid Price 5.80
Offer Price 6.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE420.00
3.00 -0.40 -11.76% 336.90
Previous Close 3.40
Open 3.50
High 3.75
Low 3.00
Vol 27,000
Open Interest (OI) 2,79,000
Change in OI 3,000
Bid Price 2.60
Offer Price 3.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE250.00
95.55 -65.10 -40.52% 244.35
Previous Close 160.65
Open 95.55
High 95.55
Low 95.55
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 83.95
Offer Price 99.65
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE345.00
19.70 -17.35 -46.83% 320.20
Previous Close 37.05
Open 19.70
High 19.70
Low 19.70
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 15.80
Offer Price 18.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE425.00
3.00 -7.40 -71.15% 336.90
Previous Close 10.40
Open 3.00
High 3.00
Low 3.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.35
Offer Price 4.75
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE370.00
15.55 1.55 11.07% 324.35
Previous Close 14.00
Open 16.60
High 16.60
Low 15.55
Vol 9,000
Open Interest (OI) 9,000
Change in OI 6,000
Bid Price 14.05
Offer Price 15.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE300.00
7.95 0.75 10.42% 331.95
Previous Close 7.20
Open 7.20
High 8.10
Low 7.00
Vol 7,74,000
Open Interest (OI) 6,78,000
Change in OI 5,97,000
Bid Price 7.85
Offer Price 7.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE500.00
1.35 0.10 8.00% 338.55
Previous Close 1.25
Open 1.35
High 1.35
Low 1.35
Vol 3,000
Open Interest (OI) 63,000
Change in OI 6,000
Bid Price 0.60
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE330.00
18.00 0.50 2.86% 321.90
Previous Close 17.50
Open 16.05
High 18.00
Low 15.50
Vol 18,000
Open Interest (OI) 1,47,000
Change in OI 6,000
Bid Price 16.85
Offer Price 18.20
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% 314.90
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 28.65
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% 336.90
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 0.40
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
CE340.00
40.50 0.00 0.00% 299.40
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 23.75
Offer Price 31.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE360.00
26.00 0.00 0.00% 313.90
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 16.75
Offer Price 34.50
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% 335.90
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 1.80
Offer Price 4.60
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% 338.85
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 1.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE350.00
27.50 0.00 0.00% 312.40
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 20.10
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
PE320.00
12.35 -0.15 -1.20% 327.55
Previous Close 12.50
Open 11.40
High 12.35
Low 11.20
Vol 9,000
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 12.65
Offer Price 15.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE360.00
19.00 -0.40 -2.06% 320.90
Previous Close 19.40
Open 19.50
High 19.50
Low 19.00
Vol 6,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 16.65
Offer Price 19.00
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 -0.15 -6.98% 337.90
Previous Close 2.15
Open 2.00
High 2.00
Low 2.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.65
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE400.00
7.20 -0.80 -10.00% 332.70
Previous Close 8.00
Open 7.20
High 7.20
Low 7.20
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 7.40
Offer Price 8.90
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
30.00 -13.60 -31.19% 309.90
Previous Close 43.60
Open 30.00
High 30.00
Low 30.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 21.15
Offer Price 29.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE380.00
14.05 -9.55 -40.47% 325.85
Previous Close 23.60
Open 14.15
High 14.15
Low 14.05
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 10.10
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE290.00
5.35 -4.65 -46.50% 334.55
Previous Close 10.00
Open 5.00
High 5.35
Low 5.00
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.70
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
PE280.00
3.80 -3.90 -50.65% 336.10
Previous Close 7.70
Open 3.70
High 4.00
Low 3.70
Vol 75,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 3.85
Offer Price 3.95
Bid Quantity 9,000
Offer Quantity 9,000

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