Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
201.75
Change Change %
-2.25 -1.10%

Updated:20 Oct, 2020, 09:29 AM IST

BSE
202.30
Change Change %
-1.75 -0.86%

Updated:20 Oct, 2020, 09:32 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
4.60 0.65 16.46% 197.15
Previous Close 3.95
Open 4.50
High 4.95
Low 4.25
Vol 12,93,000
Open Interest (OI) 53,46,000
Change in OI -1,56,000
Bid Price 4.55
Offer Price 4.60
Bid Quantity 36,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
19.20 2.35 13.95% 182.55
Previous Close 16.85
Open 19.30
High 19.30
Low 19.10
Vol 9,000
Open Interest (OI) 3,21,000
Change in OI -3,000
Bid Price 18.60
Offer Price 19.00
Bid Quantity 18,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
0.75 0.05 7.14% 201.00
Previous Close 0.70
Open 0.70
High 0.80
Low 0.70
Vol 3,30,000
Open Interest (OI) 60,87,000
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,59,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
45.35 0.00 0.00% 156.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 99,000
Change in OI 0
Bid Price 42.25
Offer Price 42.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
0.35 0.00 0.00% 201.40
Previous Close 0.35
Open 0.45
High 0.45
Low 0.35
Vol 9,000
Open Interest (OI) 19,11,000
Change in OI 3,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 18,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE155.00
45.00 0.00 0.00% 156.75
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 43.60
Offer Price 53.75
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
12.95 0.00 0.00% 188.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,55,000
Change in OI 0
Bid Price 14.30
Offer Price 14.65
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
46.10 0.00 0.00% 155.65
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 36.75
Offer Price 39.60
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
54.00 0.00 0.00% 147.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 48.10
Offer Price 55.10
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
0.20 0.00 0.00% 201.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,000
Open Interest (OI) 14,58,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,13,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE120.00
0.10 0.00 0.00% 201.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
18.60 -2.10 -10.14% 183.15
Previous Close 20.70
Open 18.85
High 18.85
Low 18.60
Vol 15,000
Open Interest (OI) 7,11,000
Change in OI 0
Bid Price 18.25
Offer Price 18.70
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
1.30 -0.35 -21.21% 200.45
Previous Close 1.65
Open 1.30
High 1.40
Low 1.20
Vol 15,27,000
Open Interest (OI) 90,99,000
Change in OI 1,65,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 2,46,000
Offer Quantity 1,83,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
1.90 -0.65 -25.49% 199.85
Previous Close 2.55
Open 1.95
High 2.40
Low 1.65
Vol 4,23,000
Open Interest (OI) 32,13,000
Change in OI -6,000
Bid Price 1.90
Offer Price 1.95
Bid Quantity 51,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
0.85 -0.30 -26.09% 200.90
Previous Close 1.15
Open 1.10
High 1.10
Low 0.85
Vol 2,13,000
Open Interest (OI) 30,66,000
Change in OI 54,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,05,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
10.60 1.05 10.99% 191.15
Previous Close 9.55
Open 10.10
High 10.90
Low 10.00
Vol 78,000
Open Interest (OI) 9,66,000
Change in OI 9,000
Bid Price 10.50
Offer Price 10.60
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
16.00 1.15 7.74% 185.75
Previous Close 14.85
Open 15.95
High 16.00
Low 15.95
Vol 6,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 16.00
Offer Price 16.70
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
36.50 0.00 0.00% 165.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 34.05
Offer Price 35.70
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
6.05 -0.75 -11.03% 195.70
Previous Close 6.80
Open 6.05
High 6.90
Low 6.00
Vol 60,000
Open Interest (OI) 9,99,000
Change in OI 18,000
Bid Price 6.10
Offer Price 6.20
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
7.35 -1.00 -11.98% 194.40
Previous Close 8.35
Open 7.50
High 7.50
Low 7.30
Vol 21,000
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 7.40
Offer Price 7.65
Bid Quantity 3,000
Offer Quantity 24,000

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