Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
182.20
Change Change %
5.85 3.32%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
182.20
Change Change %
5.75 3.26%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE165.00
20.00 4.85 32.01% 162.20
Previous Close 15.15
Open 17.35
High 20.15
Low 17.35
Vol 9,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 15.25
Offer Price 20.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
16.35 2.60 18.91% 165.85
Previous Close 13.75
Open 14.45
High 17.20
Low 13.50
Vol 6,09,000
Open Interest (OI) 3,63,000
Change in OI 24,000
Bid Price 16.35
Offer Price 16.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE175.00
12.95 2.00 18.26% 169.25
Previous Close 10.95
Open 11.60
High 13.95
Low 10.50
Vol 12,39,000
Open Interest (OI) 3,18,000
Change in OI -36,000
Bid Price 12.95
Offer Price 13.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
24.65 3.75 17.94% 157.55
Previous Close 20.90
Open 21.40
High 25.30
Low 20.60
Vol 1,86,000
Open Interest (OI) 3,18,000
Change in OI 21,000
Bid Price 24.15
Offer Price 24.95
Bid Quantity 9,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
34.00 5.15 17.85% 148.20
Previous Close 28.85
Open 29.10
High 34.00
Low 29.00
Vol 66,000
Open Interest (OI) 1,29,000
Change in OI 36,000
Bid Price 33.10
Offer Price 33.65
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
10.25 1.55 17.82% 171.95
Previous Close 8.70
Open 9.30
High 10.95
Low 8.15
Vol 1,26,00,000
Open Interest (OI) 38,67,000
Change in OI 3,96,000
Bid Price 10.25
Offer Price 10.30
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
7.85 1.05 15.44% 174.35
Previous Close 6.80
Open 7.55
High 8.45
Low 6.30
Vol 59,16,000
Open Interest (OI) 24,45,000
Change in OI 75,000
Bid Price 7.85
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
6.00 0.65 12.15% 176.20
Previous Close 5.35
Open 6.45
High 6.45
Low 4.80
Vol 1,24,08,000
Open Interest (OI) 64,38,000
Change in OI 7,56,000
Bid Price 5.95
Offer Price 6.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
4.45 0.25 5.95% 177.75
Previous Close 4.20
Open 4.50
High 4.90
Low 3.70
Vol 42,09,000
Open Interest (OI) 28,56,000
Change in OI 6,66,000
Bid Price 4.45
Offer Price 4.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
3.45 0.15 4.55% 178.75
Previous Close 3.30
Open 6.35
High 6.35
Low 2.90
Vol 1,35,30,000
Open Interest (OI) 1,13,67,000
Change in OI 12,54,000
Bid Price 3.40
Offer Price 3.50
Bid Quantity 9,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
67.00 0.00 0.00% 115.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 69.50
Offer Price 89.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
53.00 0.00 0.00% 129.20
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 56.70
Offer Price 78.85
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE250.00
69.20 -0.80 -1.14% 113.00
Previous Close 70.00
Open 72.50
High 72.50
Low 69.00
Vol 18,000
Open Interest (OI) 63,000
Change in OI -9,000
Bid Price 63.20
Offer Price 71.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
2.60 -0.05 -1.89% 179.60
Previous Close 2.65
Open 2.85
High 2.85
Low 2.25
Vol 32,13,000
Open Interest (OI) 19,41,000
Change in OI 2,04,000
Bid Price 2.60
Offer Price 2.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
47.45 -1.30 -2.67% 134.75
Previous Close 48.75
Open 47.45
High 47.45
Low 47.45
Vol 3,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 34.85
Offer Price 47.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
2.05 -0.10 -4.65% 180.15
Previous Close 2.15
Open 2.50
High 2.50
Low 1.75
Vol 85,92,000
Open Interest (OI) 49,47,000
Change in OI 7,11,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
60.45 -3.40 -5.32% 121.75
Previous Close 63.85
Open 62.10
High 63.35
Low 60.45
Vol 9,000
Open Interest (OI) 1,17,000
Change in OI -3,000
Bid Price 55.10
Offer Price 58.30
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
49.50 -4.30 -7.99% 132.70
Previous Close 53.80
Open 52.60
High 53.20
Low 49.30
Vol 48,000
Open Interest (OI) 13,35,000
Change in OI -12,000
Bid Price 44.20
Offer Price 51.35
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
53.00 -4.80 -8.30% 129.20
Previous Close 57.80
Open 55.45
High 56.15
Low 53.00
Vol 9,000
Open Interest (OI) 4,59,000
Change in OI -3,000
Bid Price 46.45
Offer Price 55.60
Bid Quantity 69,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
1.60 -0.15 -8.57% 180.60
Previous Close 1.75
Open 1.95
High 1.95
Low 1.40
Vol 13,71,000
Open Interest (OI) 12,78,000
Change in OI 2,13,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
40.10 -4.25 -9.58% 142.10
Previous Close 44.35
Open 43.65
High 43.65
Low 38.80
Vol 63,000
Open Interest (OI) 3,18,000
Change in OI -3,000
Bid Price 37.35
Offer Price 41.35
Bid Quantity 39,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
0.45 -0.05 -10.00% 181.75
Previous Close 0.50
Open 0.50
High 0.50
Low 0.40
Vol 2,04,000
Open Interest (OI) 8,73,000
Change in OI 60,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
1.30 -0.15 -10.34% 180.90
Previous Close 1.45
Open 1.50
High 1.60
Low 1.15
Vol 55,98,000
Open Interest (OI) 53,73,000
Change in OI 1,98,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 9,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
0.75 -0.10 -11.76% 181.45
Previous Close 0.85
Open 0.85
High 0.85
Low 0.60
Vol 2,22,000
Open Interest (OI) 6,54,000
Change in OI 9,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
25.60 -3.85 -13.07% 156.60
Previous Close 29.45
Open 28.85
High 29.95
Low 25.60
Vol 81,000
Open Interest (OI) 4,77,000
Change in OI -24,000
Bid Price 24.20
Offer Price 25.15
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
33.50 -5.10 -13.21% 148.70
Previous Close 38.60
Open 37.75
High 38.80
Low 33.50
Vol 36,000
Open Interest (OI) 2,40,000
Change in OI -3,000
Bid Price 33.35
Offer Price 37.75
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
29.40 -5.35 -15.40% 152.80
Previous Close 34.75
Open 34.15
High 34.50
Low 28.65
Vol 2,34,000
Open Interest (OI) 9,09,000
Change in OI -9,000
Bid Price 29.10
Offer Price 29.90
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
1.05 -0.20 -16.00% 181.15
Previous Close 1.25
Open 1.15
High 1.20
Low 0.90
Vol 5,28,000
Open Interest (OI) 10,47,000
Change in OI 78,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
0.65 -0.15 -18.75% 181.55
Previous Close 0.80
Open 0.80
High 0.80
Low 0.55
Vol 17,49,000
Open Interest (OI) 13,83,000
Change in OI 6,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 99,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
0.65 -0.15 -18.75% 181.55
Previous Close 0.80
Open 0.60
High 0.65
Low 0.50
Vol 2,91,000
Open Interest (OI) 2,40,000
Change in OI 72,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,23,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
0.85 -0.20 -19.05% 181.35
Previous Close 1.05
Open 1.10
High 1.10
Low 0.80
Vol 28,62,000
Open Interest (OI) 28,77,000
Change in OI 2,76,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 51,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
20.75 -5.00 -19.42% 161.45
Previous Close 25.75
Open 25.55
High 25.80
Low 20.35
Vol 3,99,000
Open Interest (OI) 24,48,000
Change in OI -36,000
Bid Price 20.60
Offer Price 20.95
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
16.90 -4.75 -21.94% 165.30
Previous Close 21.65
Open 20.45
High 21.30
Low 16.45
Vol 78,000
Open Interest (OI) 10,56,000
Change in OI -6,000
Bid Price 16.75
Offer Price 17.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
0.50 -0.15 -23.08% 181.70
Previous Close 0.65
Open 0.75
High 0.75
Low 0.45
Vol 6,45,000
Open Interest (OI) 18,90,000
Change in OI 1,35,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
13.50 -4.45 -24.79% 168.70
Previous Close 17.95
Open 17.70
High 17.80
Low 13.05
Vol 11,22,000
Open Interest (OI) 40,71,000
Change in OI -1,08,000
Bid Price 13.25
Offer Price 13.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
10.30 -4.45 -30.17% 171.90
Previous Close 14.75
Open 14.00
High 14.60
Low 10.00
Vol 20,28,000
Open Interest (OI) 23,82,000
Change in OI 1,53,000
Bid Price 10.20
Offer Price 10.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
7.65 -3.75 -32.89% 174.55
Previous Close 11.40
Open 11.40
High 11.50
Low 7.55
Vol 66,54,000
Open Interest (OI) 49,11,000
Change in OI 2,28,000
Bid Price 7.65
Offer Price 7.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
5.65 -3.20 -36.16% 176.55
Previous Close 8.85
Open 8.60
High 8.85
Low 5.50
Vol 49,56,000
Open Interest (OI) 19,68,000
Change in OI 3,57,000
Bid Price 5.60
Offer Price 5.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE140.00
0.55 -0.35 -38.89% 181.65
Previous Close 0.90
Open 0.75
High 0.85
Low 0.50
Vol 10,71,000
Open Interest (OI) 4,86,000
Change in OI 3,48,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
4.00 -2.65 -39.85% 178.20
Previous Close 6.65
Open 6.30
High 6.65
Low 3.95
Vol 1,05,18,000
Open Interest (OI) 42,57,000
Change in OI 6,48,000
Bid Price 3.95
Offer Price 4.00
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
2.75 -2.15 -43.88% 179.45
Previous Close 4.90
Open 4.65
High 4.85
Low 2.75
Vol 40,08,000
Open Interest (OI) 13,95,000
Change in OI 2,01,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
1.85 -1.75 -48.61% 180.35
Previous Close 3.60
Open 3.15
High 3.50
Low 1.85
Vol 72,21,000
Open Interest (OI) 27,72,000
Change in OI 1,74,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
0.95 -0.90 -48.65% 181.25
Previous Close 1.85
Open 1.80
High 1.80
Low 0.90
Vol 37,53,000
Open Interest (OI) 16,17,000
Change in OI 2,55,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 45,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.30 -0.30 -50.00% 181.90
Previous Close 0.60
Open 0.45
High 0.60
Low 0.30
Vol 1,89,000
Open Interest (OI) 1,05,000
Change in OI 33,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 27,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
1.30 -1.30 -50.00% 180.90
Previous Close 2.60
Open 2.60
High 2.65
Low 1.30
Vol 19,47,000
Open Interest (OI) 4,17,000
Change in OI 1,89,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE145.00
0.65 -0.75 -53.57% 181.55
Previous Close 1.40
Open 1.50
High 1.50
Low 0.65
Vol 99,000
Open Interest (OI) 84,000
Change in OI 51,000
Bid Price 0.55
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
0.50 -0.80 -61.54% 181.70
Previous Close 1.30
Open 0.50
High 0.50
Low 0.40
Vol 75,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 33,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE120.00
0.30 -0.65 -68.42% 181.90
Previous Close 0.95
Open 0.30
High 0.30
Low 0.25
Vol 36,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
14.65 5.65 62.78% 167.55
Previous Close 9.00
Open 14.65
High 14.65
Low 14.65
Vol 9,000
Open Interest (OI) 0
Change in OI 0
Bid Price 13.55
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE155.00
3.50 0.50 16.67% 178.70
Previous Close 3.00
Open 2.85
High 3.50
Low 2.85
Vol 6,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 1.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
10.75 1.30 13.76% 171.45
Previous Close 9.45
Open 9.65
High 10.75
Low 9.00
Vol 57,000
Open Interest (OI) 84,000
Change in OI 24,000
Bid Price 9.90
Offer Price 10.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE200.00
7.20 0.60 9.09% 175.00
Previous Close 6.60
Open 6.85
High 7.75
Low 6.40
Vol 1,11,000
Open Interest (OI) 5,94,000
Change in OI 48,000
Bid Price 6.85
Offer Price 7.30
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
14.50 1.20 9.02% 167.70
Previous Close 13.30
Open 12.90
High 15.40
Low 12.90
Vol 42,000
Open Interest (OI) 36,000
Change in OI 18,000
Bid Price 13.35
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
8.80 0.60 7.32% 173.40
Previous Close 8.20
Open 8.40
High 8.80
Low 8.40
Vol 6,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.60
Offer Price 9.05
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
2.95 0.20 7.27% 179.25
Previous Close 2.75
Open 2.75
High 2.95
Low 2.40
Vol 27,000
Open Interest (OI) 27,000
Change in OI 12,000
Bid Price 2.45
Offer Price 2.85
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
7.50 0.50 7.14% 174.70
Previous Close 7.00
Open 7.50
High 7.50
Low 7.50
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.50
Offer Price 8.95
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE220.00
3.45 0.10 2.99% 178.75
Previous Close 3.35
Open 3.85
High 3.85
Low 3.00
Vol 87,000
Open Interest (OI) 2,22,000
Change in OI 48,000
Bid Price 3.30
Offer Price 3.50
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
20.50 0.50 2.50% 161.70
Previous Close 20.00
Open 18.00
High 20.50
Low 18.00
Vol 18,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 19.00
Offer Price 21.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
10.75 0.00 0.00% 171.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 11.15
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
19.30 0.00 0.00% 162.90
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 29.65
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE210.00
4.80 -0.25 -4.95% 177.40
Previous Close 5.05
Open 4.95
High 5.00
Low 4.35
Vol 99,000
Open Interest (OI) 1,17,000
Change in OI 36,000
Bid Price 4.75
Offer Price 5.20
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
17.35 -1.05 -5.71% 164.85
Previous Close 18.40
Open 20.05
High 20.20
Low 17.35
Vol 33,000
Open Interest (OI) 1,14,000
Change in OI 9,000
Bid Price 16.40
Offer Price 17.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
2.40 -0.25 -9.43% 179.80
Previous Close 2.65
Open 2.50
High 2.50
Low 2.05
Vol 21,000
Open Interest (OI) 66,000
Change in OI 6,000
Bid Price 2.40
Offer Price 2.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
13.45 -1.50 -10.03% 168.75
Previous Close 14.95
Open 14.55
High 14.70
Low 11.65
Vol 57,000
Open Interest (OI) 1,77,000
Change in OI 6,000
Bid Price 11.50
Offer Price 14.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
1.10 -0.15 -12.00% 181.10
Previous Close 1.25
Open 1.05
High 1.35
Low 1.05
Vol 15,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.10
Offer Price 1.35
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
1.50 -0.25 -14.29% 180.70
Previous Close 1.75
Open 1.45
High 1.65
Low 1.20
Vol 81,000
Open Interest (OI) 2,40,000
Change in OI 27,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
9.20 -1.80 -16.36% 173.00
Previous Close 11.00
Open 12.00
High 12.00
Low 9.20
Vol 18,000
Open Interest (OI) 45,000
Change in OI 6,000
Bid Price 9.00
Offer Price 9.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
23.10 -5.90 -20.34% 159.10
Previous Close 29.00
Open 29.65
High 29.95
Low 23.10
Vol 9,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 23.10
Offer Price 27.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
7.20 -2.60 -26.53% 175.00
Previous Close 9.80
Open 9.50
High 10.20
Low 7.20
Vol 99,000
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 7.20
Offer Price 8.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE160.00
4.45 -1.90 -29.92% 177.75
Previous Close 6.35
Open 6.05
High 6.10
Low 4.40
Vol 1,23,000
Open Interest (OI) 1,35,000
Change in OI 42,000
Bid Price 4.40
Offer Price 4.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
1.50 -1.00 -40.00% 180.70
Previous Close 2.50
Open 1.80
High 1.80
Low 1.50
Vol 6,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.50
Offer Price 2.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
2.15 -1.90 -46.91% 180.05
Previous Close 4.05
Open 3.65
High 4.40
Low 2.15
Vol 51,000
Open Interest (OI) 84,000
Change in OI 21,000
Bid Price 2.05
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE205.00
5.50 -24.05 -81.39% 176.70
Previous Close 29.55
Open 5.50
High 5.50
Low 5.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.50
Offer Price 7.00
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
9.80 -1.95 -16.60% 172.40
Previous Close 11.75
Open 9.80
High 9.80
Low 9.80
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 9.30
Offer Price 15.00
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

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