Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
203.30
Change Change %
-0.45 -0.22%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
203.30
Change Change %
-0.55 -0.27%

Updated:22 Oct, 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
CE260.00
0.15 0.05 50.00% 203.15
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 2,31,000
Open Interest (OI) 12,51,000
Change in OI -1,05,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 57,000
Offer Quantity 2,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
24.50 0.60 2.51% 178.80
Previous Close 23.90
Open 22.50
High 25.00
Low 22.45
Vol 1,80,000
Open Interest (OI) 6,51,000
Change in OI -39,000
Bid Price 24.15
Offer Price 24.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
16.85 0.10 0.60% 186.45
Previous Close 16.75
Open 16.75
High 18.20
Low 16.60
Vol 39,000
Open Interest (OI) 2,85,000
Change in OI -12,000
Bid Price 16.50
Offer Price 16.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
14.90 0.05 0.34% 188.40
Previous Close 14.85
Open 13.20
High 15.60
Low 13.20
Vol 6,81,000
Open Interest (OI) 24,84,000
Change in OI -1,08,000
Bid Price 14.70
Offer Price 14.80
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 203.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 1,08,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 27,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 203.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 4,02,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
40.00 0.00 0.00% 163.30
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 38.10
Offer Price 49.85
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
67.00 0.00 0.00% 136.30
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 48.85
Offer Price 63.95
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
47.00 0.00 0.00% 156.30
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 42.95
Offer Price 52.50
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
34.80 0.00 0.00% 168.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,000
Change in OI 0
Bid Price 34.30
Offer Price 39.05
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
53.00 0.00 0.00% 150.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 35.75
Offer Price 47.90
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE165.00
41.85 0.00 0.00% 161.45
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 33.40
Offer Price 44.45
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE155.00
45.00 0.00 0.00% 158.30
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 41.95
Offer Price 55.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE175.00
26.55 0.00 0.00% 176.75
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 27.65
Offer Price 31.60
Bid Quantity 15,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
26.20 -0.10 -0.38% 177.10
Previous Close 26.30
Open 27.65
High 27.80
Low 25.90
Vol 2,76,000
Open Interest (OI) 6,54,000
Change in OI -1,26,000
Bid Price 26.10
Offer Price 26.45
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
34.40 -0.30 -0.86% 168.90
Previous Close 34.70
Open 33.60
High 34.50
Low 33.20
Vol 42,000
Open Interest (OI) 51,000
Change in OI -21,000
Bid Price 32.90
Offer Price 37.70
Bid Quantity 24,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
12.35 -0.15 -1.20% 190.95
Previous Close 12.50
Open 13.25
High 13.65
Low 12.15
Vol 1,05,000
Open Interest (OI) 2,16,000
Change in OI -6,000
Bid Price 12.10
Offer Price 12.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
19.55 -0.25 -1.26% 183.75
Previous Close 19.80
Open 18.00
High 20.00
Low 18.00
Vol 69,000
Open Interest (OI) 5,49,000
Change in OI -21,000
Bid Price 19.25
Offer Price 19.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
52.65 -1.20 -2.23% 150.65
Previous Close 53.85
Open 52.65
High 52.65
Low 52.65
Vol 3,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 49.20
Offer Price 59.95
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
8.50 -0.20 -2.30% 194.80
Previous Close 8.70
Open 9.95
High 10.35
Low 8.00
Vol 14,94,000
Open Interest (OI) 8,76,000
Change in OI 36,000
Bid Price 8.35
Offer Price 8.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
10.60 -0.25 -2.30% 192.70
Previous Close 10.85
Open 9.75
High 11.30
Low 9.10
Vol 25,65,000
Open Interest (OI) 24,15,000
Change in OI -1,77,000
Bid Price 10.35
Offer Price 10.70
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
6.80 -0.45 -6.21% 196.50
Previous Close 7.25
Open 10.00
High 10.00
Low 5.45
Vol 1,12,02,000
Open Interest (OI) 70,41,000
Change in OI -3,000
Bid Price 6.70
Offer Price 6.80
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
5.05 -0.45 -8.18% 198.25
Previous Close 5.50
Open 6.45
High 6.70
Low 4.90
Vol 54,72,000
Open Interest (OI) 18,90,000
Change in OI 1,71,000
Bid Price 4.95
Offer Price 5.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
4.20 -0.45 -9.68% 199.10
Previous Close 4.65
Open 3.30
High 4.85
Low 3.25
Vol 1,34,10,000
Open Interest (OI) 64,77,000
Change in OI 4,26,000
Bid Price 4.20
Offer Price 4.25
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
21.75 -2.55 -10.49% 181.55
Previous Close 24.30
Open 22.65
High 23.05
Low 21.50
Vol 21,000
Open Interest (OI) 93,000
Change in OI -12,000
Bid Price 21.20
Offer Price 21.70
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
31.80 -4.30 -11.91% 171.50
Previous Close 36.10
Open 32.00
High 32.00
Low 31.80
Vol 12,000
Open Interest (OI) 3,21,000
Change in OI 0
Bid Price 30.10
Offer Price 33.60
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
2.80 -0.40 -12.50% 200.50
Previous Close 3.20
Open 4.00
High 4.00
Low 2.75
Vol 1,77,69,000
Open Interest (OI) 57,33,000
Change in OI 9,12,000
Bid Price 2.80
Offer Price 2.85
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
1.50 -0.25 -14.29% 201.80
Previous Close 1.75
Open 2.25
High 2.45
Low 1.40
Vol 82,44,000
Open Interest (OI) 36,84,000
Change in OI 1,89,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
2.50 -0.45 -15.25% 200.80
Previous Close 2.95
Open 2.55
High 2.95
Low 2.05
Vol 1,32,36,000
Open Interest (OI) 1,13,28,000
Change in OI 3,54,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
0.25 -0.05 -16.67% 203.05
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 19,41,000
Open Interest (OI) 19,11,000
Change in OI -4,23,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
0.85 -0.20 -19.05% 202.45
Previous Close 1.05
Open 1.40
High 1.40
Low 0.80
Vol 1,35,78,000
Open Interest (OI) 56,82,000
Change in OI 30,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 66,000
Offer Quantity 75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
1.45 -0.35 -19.44% 201.85
Previous Close 1.80
Open 1.15
High 1.75
Low 1.15
Vol 69,54,000
Open Interest (OI) 36,06,000
Change in OI 2,64,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 21,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
0.35 -0.10 -22.22% 202.95
Previous Close 0.45
Open 0.35
High 0.40
Low 0.30
Vol 7,26,000
Open Interest (OI) 14,49,000
Change in OI 36,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,63,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
0.45 -0.15 -25.00% 202.85
Previous Close 0.60
Open 0.45
High 0.55
Low 0.40
Vol 44,58,000
Open Interest (OI) 66,72,000
Change in OI 2,10,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 1,59,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
0.15 -0.05 -25.00% 203.15
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 3,63,000
Open Interest (OI) 17,16,000
Change in OI -54,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,24,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
0.15 -0.05 -25.00% 203.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 5,49,000
Open Interest (OI) 22,98,000
Change in OI -2,94,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,69,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
0.55 -0.20 -26.67% 202.75
Previous Close 0.75
Open 0.70
High 0.70
Low 0.50
Vol 28,92,000
Open Interest (OI) 32,40,000
Change in OI 3,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 36,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
0.80 -0.35 -30.43% 202.50
Previous Close 1.15
Open 0.80
High 1.05
Low 0.75
Vol 1,37,31,000
Open Interest (OI) 85,62,000
Change in OI 12,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 36,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
0.10 -0.05 -33.33% 203.20
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 2,49,000
Open Interest (OI) 12,93,000
Change in OI -84,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,60,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
0.20 -0.10 -33.33% 203.10
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 1,50,000
Open Interest (OI) 3,84,000
Change in OI 18,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,84,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
0.10 -0.05 -33.33% 203.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 84,000
Open Interest (OI) 3,63,000
Change in OI 15,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,55,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
0.45 -0.25 -35.71% 202.85
Previous Close 0.70
Open 0.85
High 0.85
Low 0.45
Vol 50,70,000
Open Interest (OI) 29,01,000
Change in OI -3,18,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 4,62,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
0.30 -0.20 -40.00% 203.00
Previous Close 0.50
Open 0.50
High 0.60
Low 0.30
Vol 39,42,000
Open Interest (OI) 53,37,000
Change in OI -51,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,89,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
0.15 -0.10 -40.00% 203.15
Previous Close 0.25
Open 0.25
High 0.30
Low 0.15
Vol 4,29,000
Open Interest (OI) 11,31,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,23,000
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
0.20 -0.15 -42.86% 203.10
Previous Close 0.35
Open 0.40
High 0.45
Low 0.20
Vol 14,79,000
Open Interest (OI) 23,28,000
Change in OI -60,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,74,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
0.15 -0.15 -50.00% 203.15
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 12,51,000
Open Interest (OI) 32,34,000
Change in OI -3,75,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,00,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE120.00
0.05 -0.05 -50.00% 203.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,000
Open Interest (OI) 39,000
Change in OI -3,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE145.00
0.05 -0.05 -50.00% 203.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,53,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
0.10 -0.10 -50.00% 203.20
Previous Close 0.20
Open 0.20
High 0.40
Low 0.10
Vol 1,17,000
Open Interest (OI) 99,000
Change in OI 33,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,04,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
27.25 2.10 8.35% 176.05
Previous Close 25.15
Open 27.00
High 28.40
Low 26.75
Vol 30,000
Open Interest (OI) 1,77,000
Change in OI 0
Bid Price 26.70
Offer Price 28.15
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE235.00
3.25 0.25 8.33% 200.05
Previous Close 3.00
Open 3.00
High 3.25
Low 3.00
Vol 21,000
Open Interest (OI) 81,000
Change in OI -3,000
Bid Price 3.05
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
PE240.00
37.00 1.60 4.52% 166.30
Previous Close 35.40
Open 37.00
High 37.00
Low 37.00
Vol 3,000
Open Interest (OI) 45,000
Change in OI 3,000
Bid Price 30.70
Offer Price 43.25
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
2.75 0.10 3.77% 200.55
Previous Close 2.65
Open 2.60
High 2.75
Low 2.25
Vol 2,19,000
Open Interest (OI) 5,73,000
Change in OI 57,000
Bid Price 2.50
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
4.20 0.10 2.44% 199.10
Previous Close 4.10
Open 3.70
High 4.25
Low 3.70
Vol 5,52,000
Open Interest (OI) 19,38,000
Change in OI 1,23,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE230.00
29.05 0.30 1.04% 174.25
Previous Close 28.75
Open 29.50
High 30.15
Low 28.50
Vol 1,59,000
Open Interest (OI) 4,50,000
Change in OI 1,35,000
Bid Price 28.80
Offer Price 30.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
14.80 0.15 1.02% 188.50
Previous Close 14.65
Open 16.65
High 16.65
Low 14.60
Vol 1,29,000
Open Interest (OI) 2,40,000
Change in OI 24,000
Bid Price 14.70
Offer Price 15.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE245.00
2.10 0.00 0.00% 201.20
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 1.80
Offer Price 2.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE165.00
36.00 0.00 0.00% 167.30
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 33.80
Offer Price 45.00
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE165.00
1.10 0.00 0.00% 202.20
Previous Close 1.10
Open 1.05
High 1.10
Low 1.00
Vol 18,000
Open Interest (OI) 60,000
Change in OI 9,000
Bid Price 1.05
Offer Price 1.35
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
1.05 0.00 0.00% 202.25
Previous Close 1.05
Open 1.05
High 1.20
Low 1.00
Vol 63,000
Open Interest (OI) 4,14,000
Change in OI 30,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE155.00
0.90 0.00 0.00% 202.40
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 0.50
Offer Price 1.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
20.30 0.00 0.00% 183.00
Previous Close 20.30
Open 20.00
High 20.55
Low 19.20
Vol 2,82,000
Open Interest (OI) 6,42,000
Change in OI 1,53,000
Bid Price 20.00
Offer Price 20.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
1.55 0.00 0.00% 201.75
Previous Close 1.55
Open 1.65
High 1.70
Low 1.40
Vol 1,20,000
Open Interest (OI) 8,49,000
Change in OI 45,000
Bid Price 1.45
Offer Price 1.55
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
30.00 0.00 0.00% 173.30
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 26.75
Offer Price 34.80
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
0.65 0.00 0.00% 202.65
Previous Close 0.65
Open 0.70
High 0.75
Low 0.60
Vol 18,000
Open Interest (OI) 2,46,000
Change in OI 0
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
26-11-2020
OPTSTK
CE205.00
11.75 -0.05 -0.42% 191.55
Previous Close 11.80
Open 11.65
High 12.15
Low 10.90
Vol 5,19,000
Open Interest (OI) 6,24,000
Change in OI 1,17,000
Bid Price 11.55
Offer Price 11.85
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
14.15 -0.10 -0.70% 189.15
Previous Close 14.25
Open 12.60
High 14.70
Low 12.60
Vol 8,16,000
Open Interest (OI) 20,07,000
Change in OI 1,65,000
Bid Price 14.20
Offer Price 14.35
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE220.00
6.40 -0.05 -0.78% 196.90
Previous Close 6.45
Open 6.05
High 6.65
Low 5.80
Vol 8,16,000
Open Interest (OI) 15,00,000
Change in OI 1,26,000
Bid Price 6.40
Offer Price 6.50
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
5.55 -0.05 -0.89% 197.75
Previous Close 5.60
Open 6.50
High 6.50
Low 5.25
Vol 5,43,000
Open Interest (OI) 10,08,000
Change in OI 96,000
Bid Price 5.55
Offer Price 5.60
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
5.05 -0.05 -0.98% 198.25
Previous Close 5.10
Open 5.00
High 5.15
Low 4.60
Vol 2,16,000
Open Interest (OI) 4,56,000
Change in OI 24,000
Bid Price 4.90
Offer Price 5.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE210.00
9.65 -0.10 -1.03% 193.65
Previous Close 9.75
Open 9.35
High 10.10
Low 8.95
Vol 10,74,000
Open Interest (OI) 16,65,000
Change in OI 99,000
Bid Price 9.60
Offer Price 9.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE215.00
18.00 -0.25 -1.37% 185.30
Previous Close 18.25
Open 18.50
High 18.90
Low 17.70
Vol 1,41,000
Open Interest (OI) 2,40,000
Change in OI 1,38,000
Bid Price 17.20
Offer Price 19.10
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
16.50 -0.25 -1.49% 186.80
Previous Close 16.75
Open 16.15
High 17.40
Low 16.00
Vol 1,38,000
Open Interest (OI) 2,88,000
Change in OI 81,000
Bid Price 16.55
Offer Price 17.95
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
23.60 -0.40 -1.67% 179.70
Previous Close 24.00
Open 23.60
High 23.60
Low 23.60
Vol 3,000
Open Interest (OI) 1,23,000
Change in OI 0
Bid Price 22.45
Offer Price 24.45
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE215.00
7.80 -0.15 -1.89% 195.50
Previous Close 7.95
Open 7.65
High 8.25
Low 7.25
Vol 2,22,000
Open Interest (OI) 3,60,000
Change in OI 27,000
Bid Price 7.75
Offer Price 8.00
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
9.30 -0.25 -2.62% 194.00
Previous Close 9.55
Open 9.90
High 11.45
Low 9.00
Vol 7,92,000
Open Interest (OI) 14,19,000
Change in OI 84,000
Bid Price 9.30
Offer Price 9.50
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE195.00
7.25 -0.20 -2.68% 196.05
Previous Close 7.45
Open 7.70
High 8.10
Low 6.90
Vol 1,53,000
Open Interest (OI) 2,88,000
Change in OI 42,000
Bid Price 7.20
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
CE170.00
34.75 -1.35 -3.74% 168.55
Previous Close 36.10
Open 35.30
High 36.50
Low 34.75
Vol 42,000
Open Interest (OI) 1,26,000
Change in OI 27,000
Bid Price 35.80
Offer Price 39.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE205.00
11.65 -0.50 -4.12% 191.65
Previous Close 12.15
Open 13.45
High 13.45
Low 11.65
Vol 1,20,000
Open Interest (OI) 1,59,000
Change in OI 45,000
Bid Price 11.80
Offer Price 11.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
4.05 -0.20 -4.71% 199.25
Previous Close 4.25
Open 4.65
High 4.70
Low 4.00
Vol 1,86,000
Open Interest (OI) 4,05,000
Change in OI -6,000
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
26-11-2020
OPTSTK
PE160.00
0.95 -0.05 -5.00% 202.35
Previous Close 1.00
Open 1.00
High 1.00
Low 0.95
Vol 27,000
Open Interest (OI) 4,32,000
Change in OI 3,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE225.00
24.75 -1.35 -5.17% 178.55
Previous Close 26.10
Open 25.40
High 25.60
Low 24.75
Vol 27,000
Open Interest (OI) 2,70,000
Change in OI 15,000
Bid Price 22.95
Offer Price 26.10
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE235.00
32.95 -3.05 -8.47% 170.35
Previous Close 36.00
Open 33.00
High 34.90
Low 32.95
Vol 21,000
Open Interest (OI) 48,000
Change in OI 15,000
Bid Price 26.65
Offer Price 38.45
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
2.90 -0.30 -9.38% 200.40
Previous Close 3.20
Open 3.45
High 3.50
Low 2.90
Vol 4,02,000
Open Interest (OI) 8,73,000
Change in OI 18,000
Bid Price 2.90
Offer Price 3.00
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
1.75 -0.20 -10.26% 201.55
Previous Close 1.95
Open 1.95
High 1.95
Low 1.50
Vol 2,16,000
Open Interest (OI) 10,05,000
Change in OI 75,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
2.00 -0.25 -11.11% 201.30
Previous Close 2.25
Open 2.20
High 2.60
Low 2.00
Vol 69,000
Open Interest (OI) 4,59,000
Change in OI -12,000
Bid Price 2.00
Offer Price 2.15
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
21.35 -3.20 -13.03% 181.95
Previous Close 24.55
Open 22.40
High 22.40
Low 21.30
Vol 18,000
Open Interest (OI) 2,22,000
Change in OI 6,000
Bid Price 19.95
Offer Price 22.00
Bid Quantity 33,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE150.00
54.20 -14.90 -21.56% 149.10
Previous Close 69.10
Open 54.20
High 54.20
Low 54.20
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 46.90
Offer Price 62.80
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE230.00
7.50 2.00 36.36% 195.80
Previous Close 5.50
Open 7.50
High 7.50
Low 6.90
Vol 9,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 7.00
Offer Price 7.85
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
10.70 0.90 9.18% 192.60
Previous Close 9.80
Open 10.70
High 10.70
Low 10.70
Vol 3,000
Open Interest (OI) 57,000
Change in OI 0
Bid Price 9.80
Offer Price 11.15
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
27.00 0.00 0.00% 176.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 20.10
Offer Price 27.00
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
4.50 0.00 0.00% 198.80
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 3,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 3.70
Offer Price 4.50
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
6.00 0.00 0.00% 197.30
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 5.05
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE210.00
14.45 0.00 0.00% 188.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 13.80
Offer Price 14.80
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
6.00 0.00 0.00% 197.30
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 5.05
Offer Price 6.90
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
18.80 -0.20 -1.05% 184.50
Previous Close 19.00
Open 19.00
High 19.00
Low 18.80
Vol 12,000
Open Interest (OI) 72,000
Change in OI 3,000
Bid Price 17.45
Offer Price 18.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE170.00
3.45 -0.35 -9.21% 199.85
Previous Close 3.80
Open 3.25
High 3.50
Low 3.20
Vol 12,000
Open Interest (OI) 42,000
Change in OI 6,000
Bid Price 3.10
Offer Price 3.40
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
9.00 -1.00 -10.00% 194.30
Previous Close 10.00
Open 8.60
High 9.00
Low 8.60
Vol 9,000
Open Interest (OI) 87,000
Change in OI -3,000
Bid Price 8.45
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE200.00
13.00 -2.00 -13.33% 190.30
Previous Close 15.00
Open 13.25
High 13.25
Low 13.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 11.70
Offer Price 14.90
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