Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
186.20
Change Change %
0.40 0.22%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
186.15
Change Change %
0.35 0.19%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE250.00
69.55 10.00 16.79% 116.65
Previous Close 59.55
Open 66.00
High 69.55
Low 62.00
Vol 15,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 60.40
Offer Price 65.10
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE175.00
12.10 0.60 5.22% 174.10
Previous Close 11.50
Open 11.50
High 13.00
Low 8.20
Vol 66,000
Open Interest (OI) 99,000
Change in OI -3,000
Bid Price 11.90
Offer Price 12.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE205.00
20.15 0.70 3.60% 166.05
Previous Close 19.45
Open 20.00
High 23.45
Low 16.70
Vol 7,26,000
Open Interest (OI) 11,01,000
Change in OI -3,15,000
Bid Price 18.35
Offer Price 18.90
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE235.00
50.25 1.70 3.50% 135.95
Previous Close 48.55
Open 50.05
High 50.25
Low 47.80
Vol 39,000
Open Interest (OI) 3,30,000
Change in OI -24,000
Bid Price 47.70
Offer Price 48.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE180.00
7.70 0.10 1.32% 178.50
Previous Close 7.60
Open 7.85
High 9.10
Low 4.40
Vol 28,59,000
Open Interest (OI) 3,90,000
Change in OI 1,83,000
Bid Price 7.25
Offer Price 7.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE160.00
25.15 0.15 0.60% 161.05
Previous Close 25.00
Open 22.50
High 25.15
Low 19.75
Vol 12,000
Open Interest (OI) 18,000
Change in OI -3,000
Bid Price 23.25
Offer Price 45.70
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 186.15
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE140.00
46.50 0.00 0.00% 139.70
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 39.95
Offer Price 52.75
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 186.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 69,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE160.00
0.10 0.00 0.00% 186.10
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 10,53,000
Open Interest (OI) 11,40,000
Change in OI 1,59,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE260.00
67.00 0.00 0.00% 119.20
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 67.95
Offer Price 85.90
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE245.00
55.10 0.00 0.00% 131.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 54.20
Offer Price 58.40
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 186.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE155.00
50.00 0.00 0.00% 136.20
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 29.65
Offer Price 33.45
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE155.00
0.10 0.00 0.00% 186.10
Previous Close 0.10
Open 0.95
High 0.95
Low 0.10
Vol 84,000
Open Interest (OI) 99,000
Change in OI 3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 48,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE145.00
0.05 0.00 0.00% 186.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE230.00
43.50 -0.45 -1.02% 142.70
Previous Close 43.95
Open 44.00
High 47.85
Low 41.90
Vol 2,85,000
Open Interest (OI) 5,70,000
Change in OI -1,92,000
Bid Price 42.85
Offer Price 44.20
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE240.00
54.00 -0.90 -1.64% 132.20
Previous Close 54.90
Open 58.00
High 58.00
Low 52.20
Vol 33,000
Open Interest (OI) 96,000
Change in OI -21,000
Bid Price 51.50
Offer Price 61.55
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE220.00
33.50 -0.70 -2.05% 152.70
Previous Close 34.20
Open 38.00
High 38.60
Low 32.50
Vol 2,94,000
Open Interest (OI) 12,81,000
Change in OI -2,40,000
Bid Price 33.05
Offer Price 33.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE225.00
38.25 -1.55 -3.89% 147.95
Previous Close 39.80
Open 38.25
High 45.10
Low 38.25
Vol 1,14,000
Open Interest (OI) 4,23,000
Change in OI -1,11,000
Bid Price 37.90
Offer Price 39.20
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE215.00
28.00 -1.60 -5.41% 158.20
Previous Close 29.60
Open 29.45
High 33.35
Low 27.60
Vol 3,06,000
Open Interest (OI) 9,21,000
Change in OI -2,55,000
Bid Price 26.55
Offer Price 28.80
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE210.00
23.25 -1.45 -5.87% 162.95
Previous Close 24.70
Open 25.05
High 28.55
Low 21.85
Vol 6,00,000
Open Interest (OI) 20,61,000
Change in OI -4,26,000
Bid Price 22.95
Offer Price 23.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE170.00
15.20 -1.20 -7.32% 171.00
Previous Close 16.40
Open 16.30
High 18.00
Low 13.60
Vol 1,17,000
Open Interest (OI) 63,000
Change in OI -33,000
Bid Price 16.60
Offer Price 17.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE200.00
13.45 -1.15 -7.88% 172.75
Previous Close 14.60
Open 14.30
High 18.65
Low 12.00
Vol 19,02,000
Open Interest (OI) 40,20,000
Change in OI -11,73,000
Bid Price 13.40
Offer Price 13.85
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE195.00
8.70 -1.25 -12.56% 177.50
Previous Close 9.95
Open 9.10
High 14.00
Low 7.50
Vol 14,04,000
Open Interest (OI) 15,33,000
Change in OI -6,57,000
Bid Price 8.65
Offer Price 9.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE185.00
3.65 -0.55 -13.10% 182.55
Previous Close 4.20
Open 4.50
High 5.35
Low 2.15
Vol 2,03,76,000
Open Interest (OI) 13,80,000
Change in OI 6,21,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE190.00
4.65 -1.40 -23.14% 181.55
Previous Close 6.05
Open 5.50
High 9.60
Low 3.80
Vol 67,38,000
Open Interest (OI) 30,51,000
Change in OI -10,11,000
Bid Price 4.55
Offer Price 4.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE190.00
1.60 -0.50 -23.81% 184.60
Previous Close 2.10
Open 1.90
High 2.45
Low 1.05
Vol 6,34,56,000
Open Interest (OI) 59,76,000
Change in OI 15,12,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 54,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE165.00
0.15 -0.05 -25.00% 186.05
Previous Close 0.20
Open 0.25
High 0.45
Low 0.10
Vol 6,06,000
Open Interest (OI) 4,38,000
Change in OI 54,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,39,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE150.00
35.85 -12.25 -25.47% 150.35
Previous Close 48.10
Open 35.85
High 35.85
Low 35.85
Vol 6,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 34.85
Offer Price 39.50
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE205.00
0.35 -0.20 -36.36% 185.85
Previous Close 0.55
Open 0.40
High 0.45
Low 0.25
Vol 96,66,000
Open Interest (OI) 44,79,000
Change in OI -11,40,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,41,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE195.00
0.70 -0.40 -36.36% 185.50
Previous Close 1.10
Open 1.10
High 1.15
Low 0.55
Vol 5,09,37,000
Open Interest (OI) 43,74,000
Change in OI -6,81,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 18,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE200.00
0.45 -0.30 -40.00% 185.75
Previous Close 0.75
Open 0.60
High 0.65
Low 0.40
Vol 4,15,62,000
Open Interest (OI) 1,27,20,000
Change in OI -25,59,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 15,000
Offer Quantity 3,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE185.00
1.85 -1.35 -42.19% 184.35
Previous Close 3.20
Open 3.00
High 5.75
Low 1.65
Vol 2,39,04,000
Open Interest (OI) 33,03,000
Change in OI -2,91,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE210.00
0.25 -0.20 -44.44% 185.95
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 1,06,59,000
Open Interest (OI) 1,06,05,000
Change in OI -19,11,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,29,000
Offer Quantity 2,79,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE230.00
0.15 -0.15 -50.00% 186.05
Previous Close 0.30
Open 0.15
High 0.20
Low 0.10
Vol 25,08,000
Open Interest (OI) 1,09,83,000
Change in OI -1,80,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,38,000
Offer Quantity 5,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE260.00
0.05 -0.05 -50.00% 186.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 4,98,000
Open Interest (OI) 16,98,000
Change in OI -1,50,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,85,000
Offer Quantity 6,03,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE240.00
0.10 -0.10 -50.00% 186.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 21,90,000
Open Interest (OI) 75,78,000
Change in OI -7,62,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,99,000
Offer Quantity 2,01,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 186.15
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 99,000
Open Interest (OI) 4,68,000
Change in OI 12,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,91,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE235.00
0.10 -0.10 -50.00% 186.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 10,08,000
Open Interest (OI) 25,59,000
Change in OI -4,05,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,61,000
Offer Quantity 1,59,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE255.00
0.05 -0.05 -50.00% 186.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 42,000
Open Interest (OI) 4,89,000
Change in OI -18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,000
Offer Quantity 1,29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE180.00
0.70 -0.85 -54.84% 185.50
Previous Close 1.55
Open 1.80
High 3.00
Low 0.70
Vol 3,10,68,000
Open Interest (OI) 48,09,000
Change in OI 6,27,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,32,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE215.00
0.15 -0.20 -57.14% 186.05
Previous Close 0.35
Open 0.25
High 0.35
Low 0.15
Vol 61,98,000
Open Interest (OI) 90,12,000
Change in OI -9,93,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,22,000
Offer Quantity 3,54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE220.00
0.15 -0.20 -57.14% 186.05
Previous Close 0.35
Open 0.30
High 0.30
Low 0.10
Vol 66,03,000
Open Interest (OI) 1,14,39,000
Change in OI -14,79,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,000
Offer Quantity 4,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE170.00
0.15 -0.25 -62.50% 186.05
Previous Close 0.40
Open 0.40
High 0.80
Low 0.15
Vol 79,83,000
Open Interest (OI) 24,66,000
Change in OI 4,32,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,23,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE225.00
0.10 -0.20 -66.67% 186.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 16,14,000
Open Interest (OI) 42,45,000
Change in OI -3,60,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,29,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE250.00
0.05 -0.10 -66.67% 186.15
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 15,54,000
Open Interest (OI) 79,08,000
Change in OI -4,11,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,91,000
Offer Quantity 12,93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
CE245.00
0.05 -0.10 -66.67% 186.15
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 4,83,000
Open Interest (OI) 25,83,000
Change in OI -75,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,92,000
Offer Quantity 3,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-09-2020
OPTSTK
PE175.00
0.25 -0.50 -66.67% 185.95
Previous Close 0.75
Open 0.90
High 1.45
Low 0.25
Vol 1,03,08,000
Open Interest (OI) 22,50,000
Change in OI -99,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 81,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
40.10 5.10 14.57% 146.10
Previous Close 35.00
Open 42.95
High 42.95
Low 38.90
Vol 15,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 33.75
Offer Price 44.35
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
28.00 0.90 3.32% 158.20
Previous Close 27.10
Open 26.60
High 30.20
Low 24.95
Vol 1,50,000
Open Interest (OI) 6,12,000
Change in OI 18,000
Bid Price 25.15
Offer Price 26.55
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
35.40 0.00 0.00% 150.80
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 48.75
Offer Price 68.45
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
59.00 0.00 0.00% 127.20
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 62.65
Offer Price 70.85
Bid Quantity 24,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
1.30 0.00 0.00% 184.90
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 0.75
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
72.75 -0.25 -0.34% 113.45
Previous Close 73.00
Open 72.75
High 72.75
Low 72.75
Vol 3,000
Open Interest (OI) 30,000
Change in OI 3,000
Bid Price 65.40
Offer Price 83.20
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
14.55 -0.10 -0.68% 171.65
Previous Close 14.65
Open 15.30
High 15.55
Low 12.35
Vol 15,75,000
Open Interest (OI) 6,72,000
Change in OI 1,86,000
Bid Price 14.50
Offer Price 14.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
28.30 -0.50 -1.74% 157.90
Previous Close 28.80
Open 29.80
High 29.80
Low 28.10
Vol 15,000
Open Interest (OI) 2,19,000
Change in OI 12,000
Bid Price 25.25
Offer Price 32.15
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
11.75 -0.25 -2.08% 174.45
Previous Close 12.00
Open 12.50
High 12.70
Low 9.95
Vol 35,82,000
Open Interest (OI) 13,83,000
Change in OI 9,84,000
Bid Price 11.60
Offer Price 11.80
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
52.10 -1.40 -2.62% 134.10
Previous Close 53.50
Open 54.00
High 58.00
Low 52.10
Vol 24,000
Open Interest (OI) 87,000
Change in OI -9,000
Bid Price 53.00
Offer Price 58.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
22.40 -0.80 -3.45% 163.80
Previous Close 23.20
Open 27.50
High 27.50
Low 21.10
Vol 3,93,000
Open Interest (OI) 4,68,000
Change in OI 3,03,000
Bid Price 20.80
Offer Price 22.30
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
42.75 -1.75 -3.93% 143.45
Previous Close 44.50
Open 44.50
High 44.55
Low 42.25
Vol 1,89,000
Open Interest (OI) 10,56,000
Change in OI 1,68,000
Bid Price 42.95
Offer Price 45.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
20.45 -0.90 -4.22% 165.75
Previous Close 21.35
Open 20.30
High 22.10
Low 18.05
Vol 2,13,000
Open Interest (OI) 1,83,000
Change in OI 51,000
Bid Price 19.20
Offer Price 21.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
34.00 -1.80 -5.03% 152.20
Previous Close 35.80
Open 35.80
High 38.50
Low 32.85
Vol 99,000
Open Interest (OI) 2,43,000
Change in OI 54,000
Bid Price 33.90
Offer Price 35.60
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
7.50 -0.40 -5.06% 178.70
Previous Close 7.90
Open 8.10
High 8.20
Low 6.40
Vol 23,46,000
Open Interest (OI) 14,04,000
Change in OI 2,37,000
Bid Price 7.50
Offer Price 7.60
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
9.35 -0.50 -5.08% 176.85
Previous Close 9.85
Open 9.35
High 10.20
Low 7.95
Vol 62,82,000
Open Interest (OI) 36,24,000
Change in OI 6,96,000
Bid Price 9.30
Offer Price 9.45
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
18.20 -1.00 -5.21% 168.00
Previous Close 19.20
Open 19.75
High 22.50
Low 17.10
Vol 6,18,000
Open Interest (OI) 17,88,000
Change in OI 96,000
Bid Price 17.20
Offer Price 18.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
28.80 -1.60 -5.26% 157.40
Previous Close 30.40
Open 26.00
High 30.70
Low 26.00
Vol 27,000
Open Interest (OI) 33,000
Change in OI 3,000
Bid Price 28.15
Offer Price 32.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
47.45 -3.40 -6.69% 138.75
Previous Close 50.85
Open 52.70
High 52.70
Low 47.45
Vol 27,000
Open Interest (OI) 2,34,000
Change in OI 21,000
Bid Price 48.05
Offer Price 50.65
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
6.00 -0.45 -6.98% 180.20
Previous Close 6.45
Open 6.45
High 6.55
Low 5.20
Vol 81,69,000
Open Interest (OI) 63,75,000
Change in OI 9,66,000
Bid Price 6.00
Offer Price 6.10
Bid Quantity 12,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
1.30 -0.10 -7.14% 184.90
Previous Close 1.40
Open 1.10
High 1.50
Low 1.00
Vol 9,27,000
Open Interest (OI) 12,12,000
Change in OI -96,000
Bid Price 1.30
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
14.80 -1.20 -7.50% 171.40
Previous Close 16.00
Open 15.60
High 18.70
Low 13.65
Vol 7,83,000
Open Interest (OI) 8,85,000
Change in OI 1,56,000
Bid Price 13.30
Offer Price 14.65
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
3.00 -0.25 -7.69% 183.20
Previous Close 3.25
Open 2.75
High 3.80
Low 2.50
Vol 14,43,000
Open Interest (OI) 8,61,000
Change in OI 1,53,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
2.40 -0.20 -7.69% 183.80
Previous Close 2.60
Open 2.60
High 2.70
Low 2.05
Vol 29,16,000
Open Interest (OI) 40,56,000
Change in OI 1,11,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 15,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
1.20 -0.10 -7.69% 185.00
Previous Close 1.30
Open 1.20
High 1.20
Low 1.20
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 1.10
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
1.65 -0.15 -8.33% 184.55
Previous Close 1.80
Open 1.80
High 1.95
Low 1.40
Vol 10,71,000
Open Interest (OI) 22,05,000
Change in OI 84,000
Bid Price 1.65
Offer Price 1.70
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
4.75 -0.45 -8.65% 181.45
Previous Close 5.20
Open 6.00
High 6.00
Low 4.05
Vol 18,60,000
Open Interest (OI) 10,74,000
Change in OI 2,82,000
Bid Price 4.65
Offer Price 4.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
1.00 -0.10 -9.09% 185.20
Previous Close 1.10
Open 1.15
High 1.15
Low 0.90
Vol 4,14,000
Open Interest (OI) 15,18,000
Change in OI 87,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
11.50 -1.40 -10.85% 174.70
Previous Close 12.90
Open 12.65
High 15.50
Low 10.75
Vol 26,55,000
Open Interest (OI) 35,61,000
Change in OI 87,000
Bid Price 11.25
Offer Price 11.55
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
3.65 -0.45 -10.98% 182.55
Previous Close 4.10
Open 3.95
High 4.05
Low 3.20
Vol 36,03,000
Open Interest (OI) 29,82,000
Change in OI 1,41,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
1.20 -0.15 -11.11% 185.00
Previous Close 1.35
Open 1.20
High 1.25
Low 1.10
Vol 30,000
Open Interest (OI) 1,50,000
Change in OI 6,000
Bid Price 1.10
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
0.80 -0.10 -11.11% 185.40
Previous Close 0.90
Open 0.90
High 0.90
Low 0.70
Vol 1,29,000
Open Interest (OI) 7,53,000
Change in OI 66,000
Bid Price 0.60
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
CE225.00
1.90 -0.25 -11.63% 184.30
Previous Close 2.15
Open 6.00
High 6.00
Low 1.35
Vol 7,62,000
Open Interest (OI) 8,88,000
Change in OI 2,04,000
Bid Price 1.90
Offer Price 2.00
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
8.95 -1.20 -11.82% 177.25
Previous Close 10.15
Open 10.20
High 12.65
Low 8.25
Vol 38,22,000
Open Interest (OI) 17,94,000
Change in OI 10,14,000
Bid Price 8.90
Offer Price 9.00
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
1.40 -0.20 -12.50% 184.80
Previous Close 1.60
Open 1.50
High 1.55
Low 1.30
Vol 1,08,000
Open Interest (OI) 3,72,000
Change in OI 39,000
Bid Price 1.30
Offer Price 1.55
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
6.70 -1.20 -15.19% 179.50
Previous Close 7.90
Open 8.05
High 9.95
Low 6.25
Vol 44,64,000
Open Interest (OI) 32,07,000
Change in OI 3,03,000
Bid Price 6.70
Offer Price 6.85
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
4.90 -1.15 -19.01% 181.30
Previous Close 6.05
Open 6.10
High 7.70
Low 4.70
Vol 14,94,000
Open Interest (OI) 10,47,000
Change in OI 1,83,000
Bid Price 4.90
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
3.65 -0.90 -19.78% 182.55
Previous Close 4.55
Open 4.55
High 5.90
Low 3.45
Vol 28,47,000
Open Interest (OI) 24,03,000
Change in OI 5,13,000
Bid Price 3.55
Offer Price 3.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
35.00 -9.00 -20.45% 151.20
Previous Close 44.00
Open 35.00
High 35.00
Low 35.00
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 31.85
Offer Price 42.80
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
15.00 -4.00 -21.05% 171.20
Previous Close 19.00
Open 17.05
High 17.05
Low 15.00
Vol 21,000
Open Interest (OI) 36,000
Change in OI 3,000
Bid Price 16.55
Offer Price 18.65
Bid Quantity 6,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
1.05 -0.30 -22.22% 185.15
Previous Close 1.35
Open 1.45
High 1.90
Low 1.00
Vol 4,83,000
Open Interest (OI) 5,46,000
Change in OI 1,23,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 51,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
2.50 -0.75 -23.08% 183.70
Previous Close 3.25
Open 3.20
High 4.25
Low 2.50
Vol 11,13,000
Open Interest (OI) 4,56,000
Change in OI 1,26,000
Bid Price 2.50
Offer Price 2.60
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
1.80 -0.65 -26.53% 184.40
Previous Close 2.45
Open 2.45
High 3.25
Low 1.80
Vol 22,44,000
Open Interest (OI) 14,73,000
Change in OI 6,96,000
Bid Price 1.75
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.10 -0.50 -83.33% 186.10
Previous Close 0.60
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.15
Offer Price 0.75
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
4.75 3.65 331.82% 181.45
Previous Close 1.10
Open 4.75
High 4.75
Low 4.75
Vol 9,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.55
Offer Price 4.50
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
4.75 0.65 15.85% 181.45
Previous Close 4.10
Open 6.00
High 6.00
Low 4.75
Vol 6,000
Open Interest (OI) 18,000
Change in OI 3,000
Bid Price 3.55
Offer Price 4.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
10.00 1.35 15.61% 176.20
Previous Close 8.65
Open 10.00
High 10.00
Low 10.00
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 8.15
Offer Price 9.35
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
2.20 0.20 10.00% 184.00
Previous Close 2.00
Open 2.25
High 2.25
Low 2.20
Vol 12,000
Open Interest (OI) 39,000
Change in OI 6,000
Bid Price 1.70
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
CE220.00
6.00 0.15 2.56% 180.20
Previous Close 5.85
Open 5.85
High 6.00
Low 5.20
Vol 18,000
Open Interest (OI) 1,11,000
Change in OI 9,000
Bid Price 5.60
Offer Price 6.00
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
25.00 0.00 0.00% 161.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
19.50 0.00 0.00% 166.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 21.30
Offer Price 29.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
19.30 0.00 0.00% 166.90
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 28.35
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
7.95 -0.10 -1.24% 178.25
Previous Close 8.05
Open 8.05
High 8.05
Low 7.95
Vol 12,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 7.45
Offer Price 8.10
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
10.60 -0.20 -1.85% 175.60
Previous Close 10.80
Open 14.05
High 14.05
Low 9.80
Vol 54,000
Open Interest (OI) 99,000
Change in OI 21,000
Bid Price 10.10
Offer Price 10.35
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
6.80 -0.20 -2.86% 179.40
Previous Close 7.00
Open 8.25
High 10.00
Low 6.35
Vol 96,000
Open Interest (OI) 2,28,000
Change in OI 24,000
Bid Price 6.30
Offer Price 6.70
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
14.50 -0.50 -3.33% 171.70
Previous Close 15.00
Open 13.10
High 15.05
Low 13.10
Vol 27,000
Open Interest (OI) 39,000
Change in OI 15,000
Bid Price 13.45
Offer Price 15.10
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
4.00 -0.20 -4.76% 182.20
Previous Close 4.20
Open 4.00
High 4.00
Low 4.00
Vol 6,000
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 3.50
Offer Price 4.50
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
10.40 -0.65 -5.88% 175.80
Previous Close 11.05
Open 10.60
High 11.35
Low 9.85
Vol 1,08,000
Open Interest (OI) 4,92,000
Change in OI 3,000
Bid Price 10.50
Offer Price 10.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
15.60 -1.05 -6.31% 170.60
Previous Close 16.65
Open 17.60
High 17.60
Low 15.60
Vol 15,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 14.90
Offer Price 16.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
3.00 -0.35 -10.45% 183.20
Previous Close 3.35
Open 3.65
High 3.65
Low 3.00
Vol 12,000
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 2.85
Offer Price 3.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE250.00
2.45 -0.40 -14.04% 183.75
Previous Close 2.85
Open 2.80
High 2.80
Low 2.40
Vol 15,000
Open Interest (OI) 1,95,000
Change in OI -3,000
Bid Price 2.50
Offer Price 2.80
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
4.35 -1.65 -27.50% 181.85
Previous Close 6.00
Open 4.35
High 4.35
Low 4.35
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 4.30
Offer Price 5.00
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