State Bank Of India

NSE Symbol: SBIN | BSE Code: 500112 | ISIN: INE062A01020 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

195.60

Change	Change %
-3.50	-1.76%
Updated:10 Jul, 2020, 16:05 PM IST

BSE

195.65

Change	Change %
-3.45	-1.73%
Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE157.50	40.60	22.55	124.93%	155.00
Previous Close 18.05 Open 40.60 High 40.60 Low 40.60 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 37.45 Offer Price 39.95 Bid Quantity 24,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE172.50	2.20	0.55	33.33%	193.40
Previous Close 1.65 Open 1.60 High 2.20 Low 1.60 Vol 3,21,000 Open Interest (OI) 3,87,000 Change in OI 21,000 Bid Price 1.75 Offer Price 2.20 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE140.00	61.50	13.50	28.13%	134.10
Previous Close 48.00 Open 61.50 High 61.50 Low 61.50 Vol 3,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 54.05 Offer Price 60.50 Bid Quantity 12,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE180.00	3.65	0.80	28.07%	191.95
Previous Close 2.85 Open 2.70 High 3.75 Low 2.60 Vol 1,43,55,000 Open Interest (OI) 58,71,000 Change in OI -2,52,000 Bid Price 3.55 Offer Price 3.65 Bid Quantity 9,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE177.50	3.00	0.65	27.66%	192.60
Previous Close 2.35 Open 2.55 High 3.15 Low 2.25 Vol 5,67,000 Open Interest (OI) 3,75,000 Change in OI 24,000 Bid Price 2.75 Offer Price 3.05 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE187.50	6.05	1.30	27.37%	189.55
Previous Close 4.75 Open 4.75 High 6.25 Low 4.40 Vol 15,45,000 Open Interest (OI) 6,54,000 Change in OI 33,000 Bid Price 5.95 Offer Price 6.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE195.00	9.60	2.00	26.32%	186.00
Previous Close 7.60 Open 8.00 High 9.85 Low 7.00 Vol 1,38,42,000 Open Interest (OI) 20,28,000 Change in OI -4,71,000 Bid Price 9.55 Offer Price 9.65 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE185.00	5.05	1.05	26.25%	190.55
Previous Close 4.00 Open 4.30 High 5.30 Low 3.70 Vol 87,18,000 Open Interest (OI) 31,20,000 Change in OI 2,85,000 Bid Price 5.10 Offer Price 5.15 Bid Quantity 30,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE190.00	7.05	1.45	25.89%	188.55
Previous Close 5.60 Open 5.75 High 7.35 Low 5.10 Vol 2,27,16,000 Open Interest (OI) 46,29,000 Change in OI -1,86,000 Bid Price 7.00 Offer Price 7.10 Bid Quantity 9,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE182.50	4.25	0.85	25.00%	191.35
Previous Close 3.40 Open 3.35 High 4.50 Low 3.15 Vol 8,31,000 Open Interest (OI) 7,50,000 Change in OI 33,000 Bid Price 4.00 Offer Price 4.40 Bid Quantity 36,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE200.00	12.40	2.30	22.77%	183.20
Previous Close 10.10 Open 10.80 High 12.90 Low 9.25 Vol 1,41,96,000 Open Interest (OI) 30,60,000 Change in OI 10,20,000 Bid Price 12.45 Offer Price 12.60 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE175.00	2.45	0.45	22.50%	193.15
Previous Close 2.00 Open 2.00 High 2.65 Low 1.90 Vol 48,81,000 Open Interest (OI) 26,43,000 Change in OI 15,000 Bid Price 2.45 Offer Price 2.60 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE202.50	14.10	2.55	22.08%	181.50
Previous Close 11.55 Open 10.50 High 14.45 Low 10.50 Vol 10,59,000 Open Interest (OI) 2,37,000 Change in OI 1,71,000 Bid Price 13.75 Offer Price 14.55 Bid Quantity 9,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE192.50	8.10	1.45	21.80%	187.50
Previous Close 6.65 Open 6.90 High 8.50 Low 6.05 Vol 30,15,000 Open Interest (OI) 5,76,000 Change in OI 1,08,000 Bid Price 8.00 Offer Price 8.35 Bid Quantity 18,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE162.50	0.85	0.15	21.43%	194.75
Previous Close 0.70 Open 0.80 High 0.95 Low 0.70 Vol 1,47,000 Open Interest (OI) 1,53,000 Change in OI 63,000 Bid Price 0.80 Offer Price 0.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE170.00	1.75	0.30	20.69%	193.85
Previous Close 1.45 Open 1.30 High 1.80 Low 1.30 Vol 1,15,23,000 Open Interest (OI) 50,58,000 Change in OI -13,05,000 Bid Price 1.65 Offer Price 1.75 Bid Quantity 21,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE197.50	10.75	1.80	20.11%	184.85
Previous Close 8.95 Open 9.30 High 11.25 Low 8.00 Vol 39,66,000 Open Interest (OI) 3,54,000 Change in OI 72,000 Bid Price 10.70 Offer Price 11.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE205.00	15.55	2.55	19.62%	180.05
Previous Close 13.00 Open 13.05 High 16.10 Low 11.95 Vol 18,15,000 Open Interest (OI) 3,87,000 Change in OI 2,70,000 Bid Price 15.40 Offer Price 16.20 Bid Quantity 33,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE210.00	19.20	3.00	18.52%	176.40
Previous Close 16.20 Open 16.40 High 19.60 Low 14.95 Vol 18,66,000 Open Interest (OI) 8,07,000 Change in OI 3,54,000 Bid Price 19.20 Offer Price 19.50 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE167.50	1.30	0.20	18.18%	194.30
Previous Close 1.10 Open 1.05 High 1.35 Low 1.00 Vol 1,92,000 Open Interest (OI) 2,70,000 Change in OI -24,000 Bid Price 1.30 Offer Price 1.50 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE215.00	22.95	3.25	16.50%	172.65
Previous Close 19.70 Open 19.00 High 22.95 Low 19.00 Vol 21,000 Open Interest (OI) 18,000 Change in OI 9,000 Bid Price 22.80 Offer Price 23.75 Bid Quantity 24,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE165.00	1.10	0.15	15.79%	194.50
Previous Close 0.95 Open 0.95 High 1.15 Low 0.85 Vol 18,72,000 Open Interest (OI) 18,78,000 Change in OI -57,000 Bid Price 1.05 Offer Price 1.15 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE160.00	0.80	0.10	14.29%	194.80
Previous Close 0.70 Open 0.70 High 0.80 Low 0.60 Vol 26,10,000 Open Interest (OI) 33,84,000 Change in OI -1,68,000 Bid Price 0.75 Offer Price 0.80 Bid Quantity 6,000 Offer Quantity 1,17,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE220.00	27.10	3.30	13.87%	168.50
Previous Close 23.80 Open 23.40 High 27.65 Low 22.20 Vol 1,47,000 Open Interest (OI) 2,40,000 Change in OI 18,000 Bid Price 27.20 Offer Price 27.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE172.50	27.50	3.00	12.24%	168.10
Previous Close 24.50 Open 27.50 High 27.50 Low 27.50 Vol 3,000 Open Interest (OI) 63,000 Change in OI 0 Bid Price 23.85 Offer Price 26.00 Bid Quantity 42,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE230.00	34.85	2.75	8.57%	160.75
Previous Close 32.10 Open 30.00 High 34.85 Low 30.00 Vol 18,000 Open Interest (OI) 42,000 Change in OI -3,000 Bid Price 35.55 Offer Price 37.45 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE250.00	53.50	2.95	5.84%	142.10
Previous Close 50.55 Open 53.55 High 54.00 Low 52.05 Vol 36,000 Open Interest (OI) 2,67,000 Change in OI 18,000 Bid Price 54.25 Offer Price 55.20 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE270.00	72.50	0.00	0.00%	123.10
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 73.20 Offer Price 75.80 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE130.00	0.15	0.00	0.00%	195.45
Previous Close 0.15 Open 0.10 High 0.15 Low 0.10 Vol 99,000 Open Interest (OI) 4,98,000 Change in OI -21,000 Bid Price 0.10 Offer Price 0.20 Bid Quantity 4,89,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE280.00	0.30	0.00	0.00%	195.30
Previous Close 0.30 Open 0.30 High 0.35 Low 0.25 Vol 3,48,000 Open Interest (OI) 13,68,000 Change in OI 63,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 1,11,000 Offer Quantity 87,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE280.00	92.50	0.00	0.00%	103.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 45,000 Change in OI 0 Bid Price 82.60 Offer Price 85.75 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE260.00	62.30	0.00	0.00%	133.30
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 63.30 Offer Price 66.10 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE165.00	36.80	0.00	0.00%	158.80
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 30.80 Offer Price 32.20 Bid Quantity 39,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE232.50	44.55	0.00	0.00%	151.05
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 37.10 Offer Price 39.85 Bid Quantity 33,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE132.50	0.50	0.00	0.00%	195.10
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 0.05 Offer Price 2.85 Bid Quantity 24,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE145.00	38.05	0.00	0.00%	157.55
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 49.35 Offer Price 52.20 Bid Quantity 24,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE225.00	37.00	0.00	0.00%	158.60
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 31.15 Offer Price 32.95 Bid Quantity 12,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE147.50	1.75	0.00	0.00%	193.85
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 0.15 Offer Price 0.60 Bid Quantity 51,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE152.50	0.80	0.00	0.00%	194.80
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 0.25 Offer Price 1.15 Bid Quantity 21,000 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE167.50	28.25	0.00	0.00%	167.35
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 28.45 Offer Price 30.75 Bid Quantity 81,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE155.00	32.05	0.00	0.00%	163.55
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 42.10 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE290.00	0.25	0.00	0.00%	195.35
Previous Close 0.25 Open 0.25 High 0.30 Low 0.20 Vol 6,93,000 Open Interest (OI) 10,17,000 Change in OI 1,98,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 33,000 Offer Quantity 1,92,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE290.00	93.70	0.00	0.00%	101.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,10,000 Change in OI 0 Bid Price 92.80 Offer Price 95.80 Bid Quantity 30,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE100.00	0.10	0.00	0.00%	195.50
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 45,000 Open Interest (OI) 5,49,000 Change in OI 18,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 5,55,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE150.00	48.25	-3.40	-6.58%	147.35
Previous Close 51.65 Open 51.45 High 52.50 Low 48.25 Vol 24,000 Open Interest (OI) 1,68,000 Change in OI 0 Bid Price 44.95 Offer Price 47.10 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE160.00	36.95	-3.50	-8.65%	158.65
Previous Close 40.45 Open 39.00 High 43.00 Low 36.50 Vol 1,26,000 Open Interest (OI) 1,65,000 Change in OI -6,000 Bid Price 32.15 Offer Price 36.55 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE155.00	0.50	-0.05	-9.09%	195.10
Previous Close 0.55 Open 0.55 High 0.55 Low 0.45 Vol 1,80,000 Open Interest (OI) 10,56,000 Change in OI -3,000 Bid Price 0.45 Offer Price 0.50 Bid Quantity 60,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE260.00	0.45	-0.05	-10.00%	195.15
Previous Close 0.50 Open 0.50 High 0.70 Low 0.40 Vol 34,14,000 Open Interest (OI) 13,08,000 Change in OI 5,40,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 21,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE237.50	38.25	-4.45	-10.42%	157.35
Previous Close 42.70 Open 38.25 High 38.25 Low 38.25 Vol 3,000 Open Interest (OI) 0 Change in OI -3,000 Bid Price 39.40 Offer Price 44.55 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE150.00	0.40	-0.05	-11.11%	195.20
Previous Close 0.45 Open 0.45 High 0.45 Low 0.35 Vol 8,52,000 Open Interest (OI) 32,19,000 Change in OI -1,08,000 Bid Price 0.35 Offer Price 0.40 Bid Quantity 1,41,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE235.00	1.50	-0.20	-11.76%	194.10
Previous Close 1.70 Open 1.70 High 2.30 Low 1.35 Vol 19,65,000 Open Interest (OI) 6,03,000 Change in OI 1,41,000 Bid Price 1.45 Offer Price 1.55 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE240.00	1.10	-0.15	-12.00%	194.50
Previous Close 1.25 Open 1.00 High 1.75 Low 1.00 Vol 1,06,26,000 Open Interest (OI) 32,67,000 Change in OI 1,53,000 Bid Price 1.10 Offer Price 1.15 Bid Quantity 12,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE270.00	0.35	-0.05	-12.50%	195.25
Previous Close 0.40 Open 0.30 High 0.45 Low 0.30 Vol 4,77,000 Open Interest (OI) 4,08,000 Change in OI 87,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 9,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE175.00	23.50	-3.50	-12.96%	172.10
Previous Close 27.00 Open 27.05 High 29.30 Low 23.15 Vol 1,17,000 Open Interest (OI) 1,68,000 Change in OI -21,000 Bid Price 22.95 Offer Price 23.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE240.00	39.50	-6.00	-13.19%	156.10
Previous Close 45.50 Open 40.00 High 40.05 Low 39.50 Vol 24,000 Open Interest (OI) 1,11,000 Change in OI 3,000 Bid Price 41.25 Offer Price 46.50 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE182.50	17.35	-2.65	-13.25%	178.25
Previous Close 20.00 Open 21.85 High 23.00 Low 17.35 Vol 63,000 Open Interest (OI) 2,76,000 Change in OI -6,000 Bid Price 17.15 Offer Price 17.70 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE245.00	0.95	-0.15	-13.64%	194.65
Previous Close 1.10 Open 1.00 High 1.45 Low 0.90 Vol 3,54,000 Open Interest (OI) 1,77,000 Change in OI 1,11,000 Bid Price 0.80 Offer Price 1.00 Bid Quantity 18,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE170.00	27.00	-4.35	-13.88%	168.60
Previous Close 31.35 Open 31.20 High 33.70 Low 27.00 Vol 2,37,000 Open Interest (OI) 5,25,000 Change in OI -24,000 Bid Price 27.25 Offer Price 27.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE185.00	16.00	-2.90	-15.34%	179.60
Previous Close 18.90 Open 18.70 High 21.20 Low 15.60 Vol 7,47,000 Open Interest (OI) 13,50,000 Change in OI -1,41,000 Bid Price 15.60 Offer Price 16.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE180.00	19.30	-3.55	-15.54%	176.30
Previous Close 22.85 Open 22.85 High 25.25 Low 18.95 Vol 17,43,000 Open Interest (OI) 26,70,000 Change in OI 30,000 Bid Price 19.15 Offer Price 19.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE177.50	21.00	-3.95	-15.83%	174.60
Previous Close 24.95 Open 23.30 High 23.30 Low 20.75 Vol 24,000 Open Interest (OI) 72,000 Change in OI 3,000 Bid Price 20.70 Offer Price 21.35 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE230.00	1.85	-0.35	-15.91%	193.75
Previous Close 2.20 Open 2.25 High 2.95 Low 1.80 Vol 1,64,67,000 Open Interest (OI) 53,22,000 Change in OI 10,23,000 Bid Price 1.85 Offer Price 1.90 Bid Quantity 1,44,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE220.00	3.10	-0.60	-16.22%	192.50
Previous Close 3.70 Open 3.60 High 4.90 Low 3.00 Vol 2,74,17,000 Open Interest (OI) 83,10,000 Change in OI 24,45,000 Bid Price 3.10 Offer Price 3.15 Bid Quantity 30,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE205.00	6.65	-1.30	-16.35%	188.95
Previous Close 7.95 Open 10.90 High 10.90 Low 6.45 Vol 1,81,65,000 Open Interest (OI) 39,66,000 Change in OI 8,22,000 Bid Price 6.50 Offer Price 6.65 Bid Quantity 15,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE200.00	8.40	-1.65	-16.42%	187.20
Previous Close 10.05 Open 10.00 High 12.15 Low 8.15 Vol 4,92,36,000 Open Interest (OI) 1,59,15,000 Change in OI 19,20,000 Bid Price 8.35 Offer Price 8.45 Bid Quantity 33,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE217.50	3.50	-0.70	-16.67%	192.10
Previous Close 4.20 Open 4.60 High 5.40 Low 3.45 Vol 4,71,000 Open Interest (OI) 1,56,000 Change in OI 36,000 Bid Price 3.50 Offer Price 3.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE140.00	0.25	-0.05	-16.67%	195.35
Previous Close 0.30 Open 0.35 High 0.35 Low 0.20 Vol 1,56,000 Open Interest (OI) 12,15,000 Change in OI -63,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 3,99,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE212.50	4.50	-0.90	-16.67%	191.10
Previous Close 5.40 Open 5.75 High 6.95 Low 4.45 Vol 19,92,000 Open Interest (OI) 5,58,000 Change in OI 2,85,000 Bid Price 4.45 Offer Price 4.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE195.00	10.40	-2.10	-16.80%	185.20
Previous Close 12.50 Open 11.35 High 14.70 Low 10.15 Vol 62,25,000 Open Interest (OI) 22,17,000 Change in OI 78,000 Bid Price 10.35 Offer Price 10.45 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE210.00	5.20	-1.05	-16.80%	190.40
Previous Close 6.25 Open 5.95 High 7.85 Low 5.00 Vol 4,53,18,000 Open Interest (OI) 1,24,26,000 Change in OI 28,65,000 Bid Price 5.15 Offer Price 5.20 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE197.50	9.20	-1.90	-17.12%	186.40
Previous Close 11.10 Open 10.00 High 13.40 Low 9.10 Vol 36,54,000 Open Interest (OI) 9,12,000 Change in OI 3,18,000 Bid Price 8.95 Offer Price 9.40 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE202.50	7.35	-1.55	-17.42%	188.25
Previous Close 8.90 Open 9.00 High 10.90 Low 7.25 Vol 49,05,000 Open Interest (OI) 12,93,000 Change in OI 6,99,000 Bid Price 7.30 Offer Price 7.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE192.50	11.55	-2.45	-17.50%	184.05
Previous Close 14.00 Open 13.80 High 16.20 Low 11.35 Vol 7,80,000 Open Interest (OI) 4,26,000 Change in OI 1,17,000 Bid Price 11.20 Offer Price 11.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE215.00	3.95	-0.85	-17.71%	191.65
Previous Close 4.80 Open 4.80 High 6.20 Low 3.85 Vol 1,07,58,000 Open Interest (OI) 22,74,000 Change in OI 6,33,000 Bid Price 3.95 Offer Price 4.00 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE190.00	12.80	-2.85	-18.21%	182.80
Previous Close 15.65 Open 15.05 High 17.80 Low 12.60 Vol 56,49,000 Open Interest (OI) 44,79,000 Change in OI -78,000 Bid Price 12.75 Offer Price 12.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE222.50	2.85	-0.65	-18.57%	192.75
Previous Close 3.50 Open 3.40 High 4.20 Low 2.65 Vol 6,60,000 Open Interest (OI) 1,77,000 Change in OI 1,65,000 Bid Price 2.45 Offer Price 3.15 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE250.00	0.65	-0.15	-18.75%	194.95
Previous Close 0.80 Open 0.60 High 1.10 Low 0.60 Vol 1,00,65,000 Open Interest (OI) 57,93,000 Change in OI 7,74,000 Bid Price 0.65 Offer Price 0.70 Bid Quantity 1,08,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE225.00	2.35	-0.55	-18.97%	193.25
Previous Close 2.90 Open 3.00 High 3.90 Low 2.30 Vol 43,20,000 Open Interest (OI) 11,88,000 Change in OI 3,75,000 Bid Price 2.30 Offer Price 2.40 Bid Quantity 15,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE187.50	14.10	-3.30	-18.97%	181.50
Previous Close 17.40 Open 18.40 High 19.10 Low 14.10 Vol 1,17,000 Open Interest (OI) 4,59,000 Change in OI -15,000 Bid Price 13.90 Offer Price 14.50 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE207.50	5.70	-1.35	-19.15%	189.90
Previous Close 7.05 Open 7.00 High 8.75 Low 5.65 Vol 27,99,000 Open Interest (OI) 6,69,000 Change in OI 2,94,000 Bid Price 5.70 Offer Price 5.95 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE135.00	0.20	-0.05	-20.00%	195.40
Previous Close 0.25 Open 0.20 High 0.20 Low 0.15 Vol 21,000 Open Interest (OI) 42,000 Change in OI -12,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 3,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE245.00	43.75	-14.50	-24.89%	151.85
Previous Close 58.25 Open 43.75 High 43.75 Low 43.75 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 45.15 Offer Price 51.70 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE145.00	0.30	-0.10	-25.00%	195.30
Previous Close 0.40 Open 0.30 High 0.35 Low 0.25 Vol 39,000 Open Interest (OI) 1,53,000 Change in OI 6,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK CE237.50	2.50	-1.10	-30.56%	193.10
Previous Close 3.60 Open 2.50 High 2.50 Low 2.50 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.90 Offer Price 2.00 Bid Quantity 18,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE110.00	0.10	-0.05	-33.33%	195.50
Previous Close 0.15 Open 0.15 High 0.15 Low 0.10 Vol 15,000 Open Interest (OI) 1,20,000 Change in OI -3,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 6,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE120.00	0.10	-0.05	-33.33%	195.50
Previous Close 0.15 Open 0.05 High 0.10 Low 0.05 Vol 21,000 Open Interest (OI) 2,76,000 Change in OI -3,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 9,000 Offer Quantity 51,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE207.50	17.15	-34.75	-66.96%	178.45
Previous Close 51.90 Open 13.70 High 17.85 Low 13.45 Vol 7,02,000 Open Interest (OI) 2,19,000 Change in OI 0 Bid Price 17.15 Offer Price 18.00 Bid Quantity 24,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE125.00	0.25	-3.60	-93.51%	195.35
Previous Close 3.85 Open 0.25 High 0.25 Low 0.25 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.10 Offer Price 0.25 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-07-2020	OPTSTK PE157.50	0.65	-15.35	-95.94%	194.95
Previous Close 16.00 Open 0.65 High 0.65 Low 0.65 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.35 Offer Price 1.35 Bid Quantity 3,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE235.00	7.90	3.40	75.56%	187.70
Previous Close 4.50 Open 7.90 High 7.90 Low 7.90 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 4.40 Offer Price 6.20 Bid Quantity 3,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE217.50	9.55	3.90	69.03%	186.05
Previous Close 5.65 Open 9.60 High 9.65 Low 9.50 Vol 21,000 Open Interest (OI) 0 Change in OI 0 Bid Price 7.65 Offer Price 8.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE175.00	6.25	1.25	25.00%	189.35
Previous Close 5.00 Open 5.40 High 6.25 Low 4.75 Vol 36,000 Open Interest (OI) 57,000 Change in OI 9,000 Bid Price 5.95 Offer Price 6.75 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE185.00	9.70	1.70	21.25%	185.90
Previous Close 8.00 Open 8.50 High 9.70 Low 7.90 Vol 33,000 Open Interest (OI) 45,000 Change in OI -9,000 Bid Price 9.75 Offer Price 9.95 Bid Quantity 24,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE180.00	7.70	1.20	18.46%	187.90
Previous Close 6.50 Open 6.90 High 8.20 Low 6.15 Vol 2,49,000 Open Interest (OI) 3,42,000 Change in OI 60,000 Bid Price 7.65 Offer Price 8.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE190.00	12.00	1.80	17.65%	183.60
Previous Close 10.20 Open 10.20 High 12.45 Low 9.50 Vol 5,22,000 Open Interest (OI) 2,31,000 Change in OI 1,11,000 Bid Price 11.90 Offer Price 12.05 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE170.00	4.70	0.70	17.50%	190.90
Previous Close 4.00 Open 4.00 High 4.90 Low 3.75 Vol 2,34,000 Open Interest (OI) 4,65,000 Change in OI 1,05,000 Bid Price 4.70 Offer Price 4.75 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE160.00	2.80	0.40	16.67%	192.80
Previous Close 2.40 Open 2.30 High 2.80 Low 2.30 Vol 48,000 Open Interest (OI) 3,48,000 Change in OI 24,000 Bid Price 2.60 Offer Price 2.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE195.00	14.40	2.05	16.60%	181.20
Previous Close 12.35 Open 11.60 High 14.40 Low 11.60 Vol 30,000 Open Interest (OI) 36,000 Change in OI 6,000 Bid Price 13.95 Offer Price 14.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE200.00	17.20	2.10	13.91%	178.40
Previous Close 15.10 Open 15.20 High 17.65 Low 14.05 Vol 1,23,000 Open Interest (OI) 2,49,000 Change in OI 42,000 Bid Price 17.05 Offer Price 17.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE230.00	5.95	0.60	11.21%	189.65
Previous Close 5.35 Open 6.20 High 6.20 Low 5.05 Vol 27,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 5.35 Offer Price 5.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE150.00	1.65	0.15	10.00%	193.95
Previous Close 1.50 Open 1.40 High 1.65 Low 1.40 Vol 90,000 Open Interest (OI) 2,85,000 Change in OI -6,000 Bid Price 1.55 Offer Price 1.65 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE207.50	13.45	1.00	8.03%	182.15
Previous Close 12.45 Open 13.45 High 13.45 Low 13.45 Vol 3,000 Open Interest (OI) 90,000 Change in OI 0 Bid Price 10.70 Offer Price 11.35 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE212.50	9.55	0.65	7.30%	186.05
Previous Close 8.90 Open 10.35 High 10.45 Low 9.55 Vol 18,000 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 9.00 Offer Price 10.05 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE202.50	13.25	0.65	5.16%	182.35
Previous Close 12.60 Open 13.20 High 13.60 Low 13.20 Vol 9,000 Open Interest (OI) 51,000 Change in OI 0 Bid Price 12.15 Offer Price 13.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE192.50	11.70	0.35	3.08%	183.90
Previous Close 11.35 Open 11.80 High 11.80 Low 11.70 Vol 6,000 Open Interest (OI) 6,000 Change in OI 3,000 Bid Price 12.40 Offer Price 13.40 Bid Quantity 42,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE165.00	3.60	0.10	2.86%	192.00
Previous Close 3.50 Open 3.50 High 3.60 Low 3.50 Vol 21,000 Open Interest (OI) 27,000 Change in OI 12,000 Bid Price 3.35 Offer Price 3.80 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE170.00	31.60	0.10	0.32%	164.00
Previous Close 31.50 Open 32.30 High 32.30 Low 31.60 Vol 15,000 Open Interest (OI) 39,000 Change in OI 3,000 Bid Price 28.80 Offer Price 31.65 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE135.00	48.95	0.00	0.00%	146.65
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 59.60 Offer Price 63.15 Bid Quantity 54,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE225.00	33.00	0.00	0.00%	162.60
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 34.20 Offer Price 37.00 Bid Quantity 12,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE130.00	0.50	0.00	0.00%	195.10
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 0.50 Offer Price 0.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE197.50	13.30	0.00	0.00%	182.30
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 15.10 Offer Price 16.05 Bid Quantity 36,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE140.00	47.50	0.00	0.00%	148.10
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 54.80 Offer Price 59.10 Bid Quantity 54,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE140.00	0.90	0.00	0.00%	194.70
Previous Close 0.90 Open 0.85 High 0.95 Low 0.85 Vol 9,000 Open Interest (OI) 30,000 Change in OI 3,000 Bid Price 0.85 Offer Price 1.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE185.00	23.00	0.00	0.00%	172.60
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 20.00 Offer Price 21.30 Bid Quantity 36,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE220.00	30.40	0.00	0.00%	165.20
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 29.95 Offer Price 32.20 Bid Quantity 48,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE192.50	16.30	0.00	0.00%	179.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 16.25 Offer Price 17.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE160.00	41.95	0.00	0.00%	153.65
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 36.45 Offer Price 40.15 Bid Quantity 54,000 Offer Quantity 51,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE210.00	23.50	0.00	0.00%	172.10
Previous Close 23.50 Open 19.95 High 23.50 Low 19.65 Vol 48,000 Open Interest (OI) 57,000 Change in OI 45,000 Bid Price 22.70 Offer Price 24.55 Bid Quantity 48,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE150.00	47.50	0.00	0.00%	148.10
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 46.30 Offer Price 49.00 Bid Quantity 24,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE115.00	0.50	0.00	0.00%	195.10
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 0.20 Offer Price 0.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE137.50	48.50	0.00	0.00%	147.10
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 57.15 Offer Price 60.90 Bid Quantity 54,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE155.00	2.50	0.00	0.00%	193.10
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 1.65 Offer Price 2.75 Bid Quantity 3,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE187.50	14.10	0.00	0.00%	181.50
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 17.65 Offer Price 21.85 Bid Quantity 54,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE187.50	8.85	0.00	0.00%	186.75
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 10.25 Offer Price 11.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE145.00	2.20	0.00	0.00%	193.40
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 0.70 Offer Price 2.45 Bid Quantity 3,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE225.00	6.40	-0.45	-6.57%	189.20
Previous Close 6.85 Open 6.45 High 8.25 Low 6.15 Vol 1,14,000 Open Interest (OI) 93,000 Change in OI 27,000 Bid Price 6.40 Offer Price 6.55 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE220.00	7.60	-0.55	-6.75%	188.00
Previous Close 8.15 Open 8.15 High 9.80 Low 7.25 Vol 4,65,000 Open Interest (OI) 4,44,000 Change in OI 69,000 Bid Price 7.25 Offer Price 7.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE210.00	10.40	-0.85	-7.56%	185.20
Previous Close 11.25 Open 11.00 High 13.10 Low 10.00 Vol 3,78,000 Open Interest (OI) 4,53,000 Change in OI 1,11,000 Bid Price 10.00 Offer Price 10.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE215.00	9.00	-0.80	-8.16%	186.60
Previous Close 9.80 Open 9.30 High 11.20 Low 8.90 Vol 51,000 Open Interest (OI) 54,000 Change in OI 21,000 Bid Price 8.45 Offer Price 8.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE197.50	14.85	-1.45	-8.90%	180.75
Previous Close 16.30 Open 15.95 High 15.95 Low 14.85 Vol 12,000 Open Interest (OI) 78,000 Change in OI 3,000 Bid Price 14.60 Offer Price 15.10 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE200.00	13.90	-1.45	-9.45%	181.70
Previous Close 15.35 Open 15.65 High 17.40 Low 13.65 Vol 5,37,000 Open Interest (OI) 14,22,000 Change in OI 99,000 Bid Price 13.80 Offer Price 13.90 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE190.00	18.60	-2.05	-9.93%	177.00
Previous Close 20.65 Open 21.30 High 22.75 Low 18.10 Vol 1,23,000 Open Interest (OI) 2,10,000 Change in OI 0 Bid Price 18.25 Offer Price 18.65 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE195.00	15.85	-2.15	-11.94%	179.75
Previous Close 18.00 Open 18.25 High 19.55 Low 15.85 Vol 39,000 Open Interest (OI) 1,26,000 Change in OI -3,000 Bid Price 15.85 Offer Price 16.25 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE205.00	11.60	-1.60	-12.12%	184.00
Previous Close 13.20 Open 13.35 High 14.40 Low 11.60 Vol 93,000 Open Interest (OI) 63,000 Change in OI 9,000 Bid Price 11.75 Offer Price 12.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK CE180.00	24.00	-3.75	-13.51%	171.60
Previous Close 27.75 Open 27.85 High 28.20 Low 24.00 Vol 36,000 Open Interest (OI) 1,02,000 Change in OI 0 Bid Price 23.25 Offer Price 24.85 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE202.50	17.30	-32.55	-65.30%	178.30
Previous Close 49.85 Open 17.30 High 17.30 Low 17.30 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 17.95 Offer Price 21.40 Bid Quantity 42,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-08-2020	OPTSTK PE110.00	0.35	-2.30	-86.79%	195.25
Previous Close 2.65 Open 0.35 High 0.35 Low 0.35 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 0.35 Offer Price 0.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE210.00	16.00	7.50	88.24%	179.60
Previous Close 8.50 Open 14.00 High 16.00 Low 14.00 Vol 6,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 12.60 Offer Price 14.90 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE190.00	22.60	6.60	41.25%	173.00
Previous Close 16.00 Open 22.60 High 22.60 Low 22.60 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 20.10 Offer Price 23.85 Bid Quantity 15,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE150.00	3.90	0.50	14.71%	191.70
Previous Close 3.40 Open 3.35 High 3.90 Low 1.50 Vol 18,000 Open Interest (OI) 42,000 Change in OI 0 Bid Price 2.60 Offer Price 3.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE220.00	10.95	0.85	8.42%	184.65
Previous Close 10.10 Open 12.90 High 15.45 Low 10.95 Vol 18,000 Open Interest (OI) 21,000 Change in OI 9,000 Bid Price 10.05 Offer Price 12.45 Bid Quantity 3,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE170.00	7.60	0.00	0.00%	188.00
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 5.50 Offer Price 8.90 Bid Quantity 21,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE180.00	24.40	0.00	0.00%	171.20
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 25.25 Offer Price 29.85 Bid Quantity 18,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE140.00	1.20	0.00	0.00%	194.40
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 1.10 Offer Price 1.75 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE200.00	19.90	0.00	0.00%	175.70
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 16.25 Offer Price 19.75 Bid Quantity 9,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE175.00	6.10	0.00	0.00%	189.50
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 6.65 Offer Price 10.65 Bid Quantity 21,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE190.00	15.00	-9.80	-39.52%	180.60
Previous Close 24.80 Open 13.00 High 15.00 Low 12.00 Vol 9,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 14.20 Offer Price 16.00 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

SBI's Price Swing Today

10.39% 89.61%

Recovery from Intraday Low Fall from Intrday High

8.67% 91.33%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

SBI Simplifies Loan EMI Deferment Process. Here Is How To Do It

By NDTV on 27 May 2020 | 07:34 AM

Franklin India May Take Over 5 Years to Return Some Funds: 10 Things To Know

By NDTV on 19 May 2020 | 06:26 AM

ATM Card Cloning Incidents Reported In Delhi, Customers To Get Refund: SBI

By NDTV on 12 May 2020 | 02:42 AM

SBI Loans Get Cheaper From Today As New Lending Rates Take Effect

By NDTV on 10 May 2020 | 08:07 AM

Government Had Rs 1.66 Lakh Crore Outstanding Loans From RBI In May 1 Week

By NDTV on 08 May 2020 | 05:19 AM

SBI's Recent video coverage

SBI's Corporate Information

SBI's Reports

The origin of the State Bank of India goes back to the first decade of the nineteenth century with the establishment of the Bank of Calcutta in 1806 in Calcutta. Three years later the...

Management Info

Rajnish Kumar Chairman

P K Gupta Managing Director

- Secretary

Registered Office

Address: State Bank Bhavan State Bank Bhavan Nariman Point,-

Tel: 022-22740841 to 22740848

Fax: 022-22855348

Email: investor.complaints@sbi.co.in

Website: www.sbi.co.in

Registrars Details

Datamatics Business Solutions Ltd.

Plot No A / 16 & A / 17,MIDC, Part B,Cross Lane, Marol , Andheri (E),Mumbai
(Formerly Datamatics Financial Services Ltd) , Plot No A / 16 & A / 17
MIDC, Part B

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

State Bank Of India

PUT/CALL Ratio (PCR)

Options Chain

SBI

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites