Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
189.25
Change Change %
0.55 0.29%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
189.25
Change Change %
0.45 0.24%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE135.00
0.30 0.05 20.00% 188.95
Previous Close 0.25
Open 0.30
High 0.45
Low 0.25
Vol 39,000
Open Interest (OI) 33,000
Change in OI 18,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE160.00
31.50 1.70 5.70% 157.75
Previous Close 29.80
Open 31.85
High 32.15
Low 29.35
Vol 69,000
Open Interest (OI) 48,000
Change in OI 24,000
Bid Price 31.40
Offer Price 32.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
13.10 0.45 3.56% 176.15
Previous Close 12.65
Open 13.40
High 14.20
Low 11.15
Vol 29,91,000
Open Interest (OI) 9,84,000
Change in OI 1,62,000
Bid Price 12.80
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
16.05 0.55 3.55% 173.20
Previous Close 15.50
Open 15.90
High 17.40
Low 13.85
Vol 8,82,000
Open Interest (OI) 7,02,000
Change in OI 36,000
Bid Price 15.95
Offer Price 16.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE220.00
34.80 1.00 2.96% 154.45
Previous Close 33.80
Open 31.50
High 34.80
Low 31.25
Vol 1,17,000
Open Interest (OI) 5,46,000
Change in OI 9,000
Bid Price 31.40
Offer Price 31.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE170.00
23.40 0.65 2.86% 165.85
Previous Close 22.75
Open 23.20
High 24.35
Low 20.50
Vol 1,08,000
Open Interest (OI) 2,61,000
Change in OI 12,000
Bid Price 23.10
Offer Price 23.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
10.50 0.25 2.44% 178.75
Previous Close 10.25
Open 10.45
High 11.50
Low 9.00
Vol 1,34,04,000
Open Interest (OI) 56,46,000
Change in OI 6,45,000
Bid Price 10.45
Offer Price 10.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE175.00
19.45 0.30 1.57% 169.80
Previous Close 19.15
Open 19.70
High 20.80
Low 17.00
Vol 1,26,000
Open Interest (OI) 1,32,000
Change in OI 39,000
Bid Price 19.25
Offer Price 19.85
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE200.00
6.65 0.10 1.53% 182.60
Previous Close 6.55
Open 6.70
High 7.35
Low 5.65
Vol 1,57,95,000
Open Interest (OI) 95,01,000
Change in OI 10,95,000
Bid Price 6.60
Offer Price 6.65
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE225.00
35.40 0.40 1.14% 153.85
Previous Close 35.00
Open 35.30
High 35.70
Low 35.15
Vol 21,000
Open Interest (OI) 2,91,000
Change in OI 3,000
Bid Price 33.50
Offer Price 36.50
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE235.00
46.50 0.50 1.09% 142.75
Previous Close 46.00
Open 45.20
High 46.50
Low 44.45
Vol 15,000
Open Interest (OI) 2,52,000
Change in OI 3,000
Bid Price 40.40
Offer Price 48.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
8.25 0.05 0.61% 181.00
Previous Close 8.20
Open 8.45
High 9.20
Low 7.20
Vol 68,04,000
Open Interest (OI) 33,54,000
Change in OI 4,56,000
Bid Price 8.20
Offer Price 8.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE260.00
67.00 0.00 0.00% 122.25
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 60.75
Offer Price 80.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE150.00
42.45 0.00 0.00% 146.80
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 36.80
Offer Price 42.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE245.00
45.00 0.00 0.00% 144.25
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 49.90
Offer Price 63.05
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE165.00
26.50 -0.25 -0.93% 162.75
Previous Close 26.75
Open 27.50
High 28.00
Low 26.50
Vol 24,000
Open Interest (OI) 45,000
Change in OI 9,000
Bid Price 26.85
Offer Price 30.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE210.00
4.00 -0.05 -1.23% 185.25
Previous Close 4.05
Open 4.10
High 4.50
Low 3.45
Vol 69,15,000
Open Interest (OI) 62,40,000
Change in OI 5,76,000
Bid Price 3.95
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE215.00
27.55 -0.35 -1.25% 161.70
Previous Close 27.90
Open 26.80
High 30.80
Low 26.65
Vol 2,52,000
Open Interest (OI) 3,33,000
Change in OI -12,000
Bid Price 26.95
Offer Price 27.80
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE205.00
5.05 -0.10 -1.94% 184.20
Previous Close 5.15
Open 5.00
High 5.75
Low 4.45
Vol 45,30,000
Open Interest (OI) 26,64,000
Change in OI 4,02,000
Bid Price 5.05
Offer Price 5.15
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE230.00
40.60 -0.85 -2.05% 148.65
Previous Close 41.45
Open 41.50
High 43.70
Low 39.55
Vol 1,35,000
Open Interest (OI) 7,05,000
Change in OI 15,000
Bid Price 40.15
Offer Price 40.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE215.00
3.05 -0.15 -4.69% 186.20
Previous Close 3.20
Open 3.15
High 3.45
Low 2.65
Vol 25,89,000
Open Interest (OI) 15,03,000
Change in OI 2,10,000
Bid Price 3.00
Offer Price 3.10
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE250.00
59.05 -2.95 -4.76% 130.20
Previous Close 62.00
Open 59.40
High 59.40
Low 59.05
Vol 6,000
Open Interest (OI) 93,000
Change in OI 3,000
Bid Price 53.20
Offer Price 65.90
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE205.00
19.55 -1.00 -4.87% 169.70
Previous Close 20.55
Open 19.45
High 22.75
Low 18.15
Vol 2,25,000
Open Interest (OI) 4,08,000
Change in OI -36,000
Bid Price 18.50
Offer Price 19.65
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
23.25 -1.20 -4.91% 166.00
Previous Close 24.45
Open 23.30
High 25.90
Low 22.15
Vol 1,71,000
Open Interest (OI) 6,57,000
Change in OI 30,000
Bid Price 23.10
Offer Price 23.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE155.00
0.95 -0.05 -5.00% 188.30
Previous Close 1.00
Open 1.05
High 1.30
Low 0.85
Vol 5,22,000
Open Interest (OI) 4,05,000
Change in OI 1,65,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
16.00 -1.10 -6.43% 173.25
Previous Close 17.10
Open 16.25
High 19.20
Low 14.75
Vol 9,69,000
Open Interest (OI) 28,86,000
Change in OI 24,000
Bid Price 15.85
Offer Price 16.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE165.00
2.00 -0.15 -6.98% 187.25
Previous Close 2.15
Open 2.10
High 2.70
Low 1.65
Vol 17,94,000
Open Interest (OI) 12,30,000
Change in OI 2,91,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE240.00
49.90 -3.75 -6.99% 139.35
Previous Close 53.65
Open 49.90
High 49.90
Low 49.90
Vol 3,000
Open Interest (OI) 84,000
Change in OI -3,000
Bid Price 43.65
Offer Price 61.00
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE195.00
12.70 -1.00 -7.30% 176.55
Previous Close 13.70
Open 13.00
High 15.70
Low 11.65
Vol 11,67,000
Open Interest (OI) 13,83,000
Change in OI 45,000
Bid Price 12.55
Offer Price 12.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE225.00
1.90 -0.15 -7.32% 187.35
Previous Close 2.05
Open 2.00
High 2.15
Low 1.65
Vol 13,29,000
Open Interest (OI) 11,70,000
Change in OI 1,20,000
Bid Price 1.75
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE220.00
2.35 -0.20 -7.84% 186.90
Previous Close 2.55
Open 2.60
High 2.75
Low 2.10
Vol 50,61,000
Open Interest (OI) 44,01,000
Change in OI 6,36,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
4.10 -0.35 -7.87% 185.15
Previous Close 4.45
Open 4.25
High 5.45
Low 3.50
Vol 27,12,000
Open Interest (OI) 21,99,000
Change in OI 3,72,000
Bid Price 3.95
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
2.90 -0.25 -7.94% 186.35
Previous Close 3.15
Open 3.05
High 3.90
Low 2.40
Vol 55,17,000
Open Interest (OI) 49,17,000
Change in OI 6,06,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE235.00
1.15 -0.10 -8.00% 188.10
Previous Close 1.25
Open 1.25
High 1.35
Low 1.00
Vol 9,30,000
Open Interest (OI) 7,62,000
Change in OI 1,53,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
5.60 -0.50 -8.20% 183.65
Previous Close 6.10
Open 6.15
High 7.40
Low 4.95
Vol 48,84,000
Open Interest (OI) 38,70,000
Change in OI 3,69,000
Bid Price 5.50
Offer Price 5.65
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
9.80 -0.95 -8.84% 179.45
Previous Close 10.75
Open 10.45
High 12.50
Low 9.00
Vol 58,86,000
Open Interest (OI) 38,67,000
Change in OI 2,70,000
Bid Price 9.75
Offer Price 9.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
7.45 -0.75 -9.15% 181.80
Previous Close 8.20
Open 8.05
High 9.75
Low 6.75
Vol 42,27,000
Open Interest (OI) 25,83,000
Change in OI 1,86,000
Bid Price 7.45
Offer Price 7.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE160.00
1.35 -0.15 -10.00% 187.90
Previous Close 1.50
Open 1.45
High 1.90
Low 1.10
Vol 46,68,000
Open Interest (OI) 16,32,000
Change in OI 1,20,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
1.45 -0.20 -12.12% 187.80
Previous Close 1.65
Open 1.75
High 1.75
Low 1.30
Vol 41,40,000
Open Interest (OI) 26,97,000
Change in OI 4,23,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE250.00
0.70 -0.10 -12.50% 188.55
Previous Close 0.80
Open 0.80
High 0.80
Low 0.55
Vol 11,85,000
Open Interest (OI) 20,70,000
Change in OI 2,07,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 27,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
0.50 -0.10 -16.67% 188.75
Previous Close 0.60
Open 0.55
High 0.55
Low 0.45
Vol 2,58,000
Open Interest (OI) 8,19,000
Change in OI 1,38,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 45,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE245.00
0.75 -0.15 -16.67% 188.50
Previous Close 0.90
Open 0.85
High 0.90
Low 0.70
Vol 2,55,000
Open Interest (OI) 90,000
Change in OI 39,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
0.90 -0.20 -18.18% 188.35
Previous Close 1.10
Open 1.00
High 1.15
Low 0.85
Vol 19,38,000
Open Interest (OI) 14,13,000
Change in OI 2,34,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
0.65 -0.15 -18.75% 188.60
Previous Close 0.80
Open 0.75
High 0.90
Low 0.60
Vol 13,89,000
Open Interest (OI) 8,58,000
Change in OI 2,76,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE140.00
0.35 -0.25 -41.67% 188.90
Previous Close 0.60
Open 0.40
High 0.50
Low 0.30
Vol 2,46,000
Open Interest (OI) 87,000
Change in OI 54,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE145.00
0.45 -0.95 -67.86% 188.80
Previous Close 1.40
Open 0.50
High 0.60
Low 0.40
Vol 57,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE160.00
3.60 0.50 16.13% 185.65
Previous Close 3.10
Open 3.45
High 4.20
Low 3.00
Vol 1,71,000
Open Interest (OI) 3,03,000
Change in OI 81,000
Bid Price 3.40
Offer Price 3.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE200.00
20.50 0.40 1.99% 168.75
Previous Close 20.10
Open 20.00
High 22.00
Low 20.00
Vol 12,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 19.15
Offer Price 20.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE240.00
2.60 0.05 1.96% 186.65
Previous Close 2.55
Open 2.55
High 2.60
Low 2.40
Vol 36,000
Open Interest (OI) 90,000
Change in OI 12,000
Bid Price 2.40
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE180.00
9.40 0.15 1.62% 179.85
Previous Close 9.25
Open 9.10
High 10.55
Low 8.55
Vol 63,000
Open Interest (OI) 1,62,000
Change in OI 27,000
Bid Price 8.80
Offer Price 9.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE200.00
10.85 0.15 1.40% 178.40
Previous Close 10.70
Open 10.95
High 11.50
Low 10.00
Vol 1,47,000
Open Interest (OI) 3,57,000
Change in OI 69,000
Bid Price 10.70
Offer Price 10.85
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE210.00
7.80 0.05 0.65% 181.45
Previous Close 7.75
Open 8.10
High 8.15
Low 7.10
Vol 66,000
Open Interest (OI) 1,20,000
Change in OI 33,000
Bid Price 7.60
Offer Price 8.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE205.00
9.00 0.00 0.00% 180.25
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 8.90
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE170.00
26.00 0.00 0.00% 163.25
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 20.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE150.00
2.00 0.00 0.00% 187.25
Previous Close 2.00
Open 1.70
High 2.40
Low 1.70
Vol 30,000
Open Interest (OI) 27,000
Change in OI 18,000
Bid Price 1.80
Offer Price 2.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE220.00
5.40 -0.05 -0.92% 183.85
Previous Close 5.45
Open 5.60
High 5.85
Low 4.90
Vol 1,71,000
Open Interest (OI) 2,40,000
Change in OI 1,02,000
Bid Price 5.30
Offer Price 5.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE230.00
3.65 -0.05 -1.35% 185.60
Previous Close 3.70
Open 3.90
High 4.00
Low 3.45
Vol 45,000
Open Interest (OI) 1,32,000
Change in OI 18,000
Bid Price 3.65
Offer Price 3.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE190.00
14.80 -0.35 -2.31% 174.45
Previous Close 15.15
Open 15.25
High 15.70
Low 14.00
Vol 1,41,000
Open Interest (OI) 1,92,000
Change in OI 30,000
Bid Price 14.80
Offer Price 15.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE170.00
6.10 -0.25 -3.94% 183.15
Previous Close 6.35
Open 6.00
High 7.25
Low 5.15
Vol 1,80,000
Open Interest (OI) 3,96,000
Change in OI 93,000
Bid Price 5.85
Offer Price 6.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE195.00
12.30 -0.95 -7.17% 176.95
Previous Close 13.25
Open 13.00
High 13.00
Low 12.30
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 12.55
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE190.00
14.20 -1.15 -7.49% 175.05
Previous Close 15.35
Open 13.50
High 16.00
Low 13.25
Vol 60,000
Open Interest (OI) 1,77,000
Change in OI 30,000
Bid Price 13.60
Offer Price 14.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE250.00
2.00 -0.25 -11.11% 187.25
Previous Close 2.25
Open 1.85
High 2.00
Low 1.80
Vol 15,000
Open Interest (OI) 99,000
Change in OI 9,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE185.00
13.00 -10.50 -44.68% 176.25
Previous Close 23.50
Open 13.00
High 13.00
Low 13.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 11.05
Offer Price 13.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-01-2021
OPTSTK
PE160.00
4.60 -2.25 -32.85% 184.65
Previous Close 6.85
Open 3.00
High 4.60
Low 3.00
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.55
Offer Price 5.45
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com