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

185.80

Change	Change %
-6.80	-3.53%
Updated:21 Sep, 2020, 15:49 PM IST

BSE

185.80

Change	Change %
-6.80	-3.53%
Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE185.00	3.55	1.90	115.15%	182.25
Previous Close 1.65 Open 1.40 High 4.10 Low 1.20 Vol 1,73,16,000 Open Interest (OI) 37,95,000 Change in OI -3,12,000 Bid Price 3.50 Offer Price 3.65 Bid Quantity 15,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE190.00	6.70	3.55	112.70%	179.10
Previous Close 3.15 Open 3.05 High 7.25 Low 2.45 Vol 2,09,04,000 Open Interest (OI) 41,31,000 Change in OI -10,41,000 Bid Price 6.60 Offer Price 6.80 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE195.00	11.00	5.35	94.69%	174.80
Previous Close 5.65 Open 5.25 High 11.60 Low 4.60 Vol 56,22,000 Open Interest (OI) 22,83,000 Change in OI -9,96,000 Bid Price 10.70 Offer Price 11.10 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 PE180.00	1.80	0.80	80.00%	184.00
Previous Close 1.00 Open 0.75 High 1.95 Low 0.60 Vol 1,74,81,000 Open Interest (OI) 43,11,000 Change in OI -14,76,000 Bid Price 1.75 Offer Price 1.80 Bid Quantity 6,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE175.00	0.85	0.35	70.00%	184.95
Previous Close 0.50 Open 0.40 High 0.85 Low 0.25 Vol 42,21,000 Open Interest (OI) 23,52,000 Change in OI -2,34,000 Bid Price 0.80 Offer Price 0.85 Bid Quantity 3,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE200.00	15.30	6.00	64.52%	170.50
Previous Close 9.30 Open 8.85 High 16.00 Low 8.10 Vol 40,74,000 Open Interest (OI) 51,99,000 Change in OI -16,89,000 Bid Price 15.25 Offer Price 15.70 Bid Quantity 27,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE170.00	0.45	0.15	50.00%	185.35
Previous Close 0.30 Open 0.20 High 0.50 Low 0.10 Vol 49,56,000 Open Interest (OI) 20,37,000 Change in OI -3,60,000 Bid Price 0.45 Offer Price 0.50 Bid Quantity 3,000 Offer Quantity 51,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE205.00	20.10	6.65	49.44%	165.70
Previous Close 13.45 Open 13.00 High 20.65 Low 13.00 Vol 8,25,000 Open Interest (OI) 14,25,000 Change in OI -4,77,000 Bid Price 20.15 Offer Price 20.75 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE210.00	25.55	7.60	42.34%	160.25
Previous Close 17.95 Open 17.40 High 25.55 Low 17.40 Vol 10,98,000 Open Interest (OI) 25,86,000 Change in OI -5,52,000 Bid Price 25.05 Offer Price 25.60 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE215.00	30.25	7.35	32.10%	155.55
Previous Close 22.90 Open 6.30 High 30.25 Low 6.30 Vol 4,23,000 Open Interest (OI) 11,88,000 Change in OI -3,12,000 Bid Price 30.05 Offer Price 30.50 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE220.00	35.00	7.20	25.90%	150.80
Previous Close 27.80 Open 27.90 High 35.00 Low 27.75 Vol 4,14,000 Open Interest (OI) 15,18,000 Change in OI -3,18,000 Bid Price 35.00 Offer Price 35.45 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE225.00	39.80	7.55	23.41%	146.00
Previous Close 32.25 Open 32.30 High 40.10 Low 32.30 Vol 1,02,000 Open Interest (OI) 5,37,000 Change in OI -75,000 Bid Price 39.95 Offer Price 40.65 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 PE230.00	45.30	7.30	19.21%	140.50
Previous Close 38.00 Open 37.40 High 45.30 Low 37.20 Vol 2,01,000 Open Interest (OI) 7,65,000 Change in OI -1,20,000 Bid Price 44.95 Offer Price 45.50 Bid Quantity 3,000 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE235.00	48.55	6.05	14.24%	137.25
Previous Close 42.50 Open 43.80 High 51.00 Low 42.50 Vol 1,11,000 Open Interest (OI) 3,57,000 Change in OI -69,000 Bid Price 47.55 Offer Price 50.20 Bid Quantity 33,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE250.00	59.55	5.55	10.28%	126.25
Previous Close 54.00 Open 60.80 High 60.80 Low 57.90 Vol 21,000 Open Interest (OI) 51,000 Change in OI -18,000 Bid Price 60.05 Offer Price 73.05 Bid Quantity 30,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE240.00	54.90	4.85	9.69%	130.90
Previous Close 50.05 Open 48.45 High 54.90 Low 47.90 Vol 39,000 Open Interest (OI) 1,20,000 Change in OI -24,000 Bid Price 54.05 Offer Price 55.30 Bid Quantity 33,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE245.00	55.10	2.35	4.45%	130.70
Previous Close 52.75 Open 54.15 High 55.10 Low 54.15 Vol 6,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 57.25 Offer Price 60.00 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 CE140.00	46.50	0.00	0.00%	139.30
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 39.65 Offer Price 52.85 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE260.00	67.00	0.00	0.00%	118.80
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 66.90 Offer Price 83.55 Bid Quantity 30,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE150.00	48.10	0.00	0.00%	137.70
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 20.90 Offer Price 50.30 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE120.00	0.05	0.00	0.00%	185.75
Previous Close 0.05 Open 0.10 High 0.10 Low 0.05 Vol 24,000 Open Interest (OI) 75,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE165.00	0.25	0.00	0.00%	185.55
Previous Close 0.25 Open 0.10 High 0.25 Low 0.10 Vol 5,55,000 Open Interest (OI) 3,93,000 Change in OI -2,25,000 Bid Price 0.20 Offer Price 0.30 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 CE155.00	50.00	0.00	0.00%	135.80
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 27.20 Offer Price 33.85 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE155.00	0.10	0.00	0.00%	185.70
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 45,000 Open Interest (OI) 96,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 45,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE145.00	0.05	0.00	0.00%	185.75
Previous Close 0.05 Open 0.10 High 0.10 Low 0.05 Vol 24,000 Open Interest (OI) 48,000 Change in OI -12,000 Bid Price 0.05 Offer Price 0.10 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 CE240.00	0.20	-0.05	-20.00%	185.60
Previous Close 0.25 Open 0.20 High 0.20 Low 0.15 Vol 24,39,000 Open Interest (OI) 84,30,000 Change in OI -10,62,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 2,82,000 Offer Quantity 4,41,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE160.00	25.00	-6.90	-21.63%	160.80
Previous Close 31.90 Open 30.20 High 30.20 Low 25.00 Vol 6,000 Open Interest (OI) 21,000 Change in OI 3,000 Bid Price 23.70 Offer Price 26.00 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 PE160.00	0.15	-0.05	-25.00%	185.65
Previous Close 0.20 Open 0.10 High 0.15 Low 0.05 Vol 4,29,000 Open Interest (OI) 9,81,000 Change in OI -60,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 12,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE245.00	0.15	-0.05	-25.00%	185.65
Previous Close 0.20 Open 0.25 High 0.25 Low 0.10 Vol 4,86,000 Open Interest (OI) 26,43,000 Change in OI -1,35,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 2,19,000 Offer Quantity 2,91,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE170.00	16.00	-6.50	-28.89%	169.80
Previous Close 22.50 Open 22.20 High 22.20 Low 15.00 Vol 96,000 Open Interest (OI) 1,02,000 Change in OI -48,000 Bid Price 15.10 Offer Price 15.70 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 CE175.00	11.50	-5.35	-31.75%	174.30
Previous Close 16.85 Open 17.50 High 17.50 Low 11.50 Vol 27,000 Open Interest (OI) 1,02,000 Change in OI 15,000 Bid Price 10.65 Offer Price 11.20 Bid Quantity 6,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE260.00	0.10	-0.05	-33.33%	185.70
Previous Close 0.15 Open 0.10 High 0.15 Low 0.05 Vol 7,71,000 Open Interest (OI) 18,48,000 Change in OI -6,36,000 Bid Price 0.05 Offer Price 0.15 Bid Quantity 10,59,000 Offer Quantity 2,70,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE150.00	0.10	-0.05	-33.33%	185.70
Previous Close 0.15 Open 0.10 High 0.15 Low 0.05 Vol 2,94,000 Open Interest (OI) 4,56,000 Change in OI -63,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 15,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE235.00	0.20	-0.10	-33.33%	185.60
Previous Close 0.30 Open 0.20 High 0.25 Low 0.15 Vol 9,66,000 Open Interest (OI) 29,85,000 Change in OI -4,38,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 3,03,000 Offer Quantity 2,73,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE255.00	0.10	-0.05	-33.33%	185.70
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 1,56,000 Open Interest (OI) 5,07,000 Change in OI -72,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,08,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE225.00	0.30	-0.20	-40.00%	185.50
Previous Close 0.50 Open 0.35 High 0.35 Low 0.20 Vol 28,59,000 Open Interest (OI) 46,23,000 Change in OI -9,63,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 99,000 Offer Quantity 2,73,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE130.00	0.05	-0.05	-50.00%	185.75
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK PE140.00	0.05	-0.05	-50.00%	185.75
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 3,000 Open Interest (OI) 69,000 Change in OI -3,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE220.00	0.30	-0.30	-50.00%	185.50
Previous Close 0.60 Open 0.60 High 0.60 Low 0.25 Vol 1,34,85,000 Open Interest (OI) 1,42,77,000 Change in OI -10,62,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 3,000 Offer Quantity 1,56,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE230.00	0.20	-0.20	-50.00%	185.60
Previous Close 0.40 Open 0.30 High 0.30 Low 0.15 Vol 80,04,000 Open Interest (OI) 1,38,54,000 Change in OI -4,89,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 57,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE250.00	0.10	-0.10	-50.00%	185.70
Previous Close 0.20 Open 0.15 High 0.15 Low 0.10 Vol 15,63,000 Open Interest (OI) 83,97,000 Change in OI -6,66,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 11,94,000 Offer Quantity 8,01,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE180.00	6.75	-7.05	-51.09%	179.05
Previous Close 13.80 Open 13.80 High 13.80 Low 6.25 Vol 12,21,000 Open Interest (OI) 2,13,000 Change in OI 42,000 Bid Price 6.75 Offer Price 6.80 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE210.00	0.40	-0.60	-60.00%	185.40
Previous Close 1.00 Open 0.80 High 0.85 Low 0.40 Vol 2,47,32,000 Open Interest (OI) 1,27,98,000 Change in OI -21,06,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 2,85,000 Offer Quantity 87,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE185.00	3.70	-5.70	-60.64%	182.10
Previous Close 9.40 Open 9.40 High 9.75 Low 3.45 Vol 60,27,000 Open Interest (OI) 7,65,000 Change in OI 5,76,000 Bid Price 3.55 Offer Price 3.75 Bid Quantity 15,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE215.00	0.30	-0.50	-62.50%	185.50
Previous Close 0.80 Open 0.60 High 0.75 Low 0.30 Vol 89,19,000 Open Interest (OI) 1,01,61,000 Change in OI -7,20,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 7,95,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE205.00	0.50	-0.85	-62.96%	185.30
Previous Close 1.35 Open 1.00 High 1.30 Low 0.50 Vol 2,56,23,000 Open Interest (OI) 57,18,000 Change in OI -15,03,000 Bid Price 0.50 Offer Price 0.55 Bid Quantity 42,000 Offer Quantity 2,88,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE190.00	1.85	-4.10	-68.91%	183.95
Previous Close 5.95 Open 5.90 High 6.25 Low 1.80 Vol 2,75,94,000 Open Interest (OI) 44,31,000 Change in OI 26,61,000 Bid Price 1.80 Offer Price 1.85 Bid Quantity 3,27,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE200.00	0.60	-1.50	-71.43%	185.20
Previous Close 2.10 Open 2.00 High 2.00 Low 0.60 Vol 7,01,16,000 Open Interest (OI) 1,60,98,000 Change in OI -8,73,000 Bid Price 0.60 Offer Price 0.65 Bid Quantity 1,14,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-09-2020	OPTSTK CE195.00	0.95	-2.60	-73.24%	184.85
Previous Close 3.55 Open 3.90 High 3.90 Low 0.95 Vol 3,48,75,000 Open Interest (OI) 53,28,000 Change in OI 12,75,000 Bid Price 0.95 Offer Price 1.00 Bid Quantity 54,000 Offer Quantity 51,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE160.00	2.60	1.20	85.71%	183.20
Previous Close 1.40 Open 1.40 High 2.65 Low 1.35 Vol 7,86,000 Open Interest (OI) 7,74,000 Change in OI 3,69,000 Bid Price 2.40 Offer Price 2.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE170.00	4.90	1.70	53.13%	180.90
Previous Close 3.20 Open 3.00 High 4.90 Low 2.90 Vol 20,79,000 Open Interest (OI) 18,75,000 Change in OI 4,83,000 Bid Price 4.85 Offer Price 4.90 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE165.00	3.45	1.10	46.81%	182.35
Previous Close 2.35 Open 2.25 High 3.50 Low 2.10 Vol 4,74,000 Open Interest (OI) 3,27,000 Change in OI 2,73,000 Bid Price 3.25 Offer Price 3.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE175.00	6.25	1.95	45.35%	179.55
Previous Close 4.30 Open 4.30 High 6.45 Low 3.90 Vol 11,79,000 Open Interest (OI) 8,58,000 Change in OI 2,97,000 Bid Price 6.05 Offer Price 6.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE185.00	10.65	3.25	43.92%	175.15
Previous Close 7.40 Open 7.55 High 11.00 Low 7.30 Vol 12,12,000 Open Interest (OI) 7,80,000 Change in OI 2,85,000 Bid Price 9.05 Offer Price 10.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE180.00	8.25	2.50	43.48%	177.55
Previous Close 5.75 Open 5.45 High 8.80 Low 5.45 Vol 27,45,000 Open Interest (OI) 29,07,000 Change in OI 7,68,000 Bid Price 8.15 Offer Price 8.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE190.00	13.15	3.75	39.89%	172.65
Previous Close 9.40 Open 9.20 High 13.90 Low 9.20 Vol 35,25,000 Open Interest (OI) 34,65,000 Change in OI 8,58,000 Bid Price 13.20 Offer Price 13.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE195.00	16.50	4.20	34.15%	169.30
Previous Close 12.30 Open 11.70 High 17.00 Low 11.70 Vol 6,12,000 Open Interest (OI) 7,32,000 Change in OI 78,000 Bid Price 16.50 Offer Price 16.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE200.00	20.05	4.75	31.05%	165.75
Previous Close 15.30 Open 15.00 High 20.65 Low 15.00 Vol 7,23,000 Open Interest (OI) 16,95,000 Change in OI 3,000 Bid Price 19.95 Offer Price 20.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE150.00	1.30	0.30	30.00%	184.50
Previous Close 1.00 Open 0.95 High 1.40 Low 0.75 Vol 2,16,000 Open Interest (OI) 4,11,000 Change in OI 1,68,000 Bid Price 1.25 Offer Price 1.40 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE205.00	23.25	4.20	22.05%	162.55
Previous Close 19.05 Open 18.25 High 24.50 Low 18.25 Vol 1,14,000 Open Interest (OI) 1,62,000 Change in OI 30,000 Bid Price 23.15 Offer Price 24.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE210.00	27.20	4.70	20.89%	158.60
Previous Close 22.50 Open 22.50 High 28.25 Low 22.35 Vol 2,34,000 Open Interest (OI) 5,91,000 Change in OI 93,000 Bid Price 27.50 Offer Price 28.40 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE220.00	35.95	5.90	19.63%	149.85
Previous Close 30.05 Open 30.80 High 38.20 Low 30.35 Vol 72,000 Open Interest (OI) 1,86,000 Change in OI 3,000 Bid Price 35.90 Offer Price 39.20 Bid Quantity 3,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE235.00	50.85	7.90	18.39%	134.95
Previous Close 42.95 Open 45.50 High 50.85 Low 42.85 Vol 75,000 Open Interest (OI) 2,13,000 Change in OI 66,000 Bid Price 50.15 Offer Price 56.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE240.00	53.50	8.25	18.23%	132.30
Previous Close 45.25 Open 51.30 High 53.50 Low 51.30 Vol 6,000 Open Interest (OI) 99,000 Change in OI 3,000 Bid Price 55.00 Offer Price 61.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE230.00	45.00	6.35	16.43%	140.80
Previous Close 38.65 Open 38.85 High 45.00 Low 38.85 Vol 27,000 Open Interest (OI) 8,85,000 Change in OI 12,000 Bid Price 44.45 Offer Price 46.05 Bid Quantity 30,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE215.00	28.80	3.30	12.94%	157.00
Previous Close 25.50 Open 26.30 High 28.80 Low 25.75 Vol 24,000 Open Interest (OI) 2,04,000 Change in OI 6,000 Bid Price 30.65 Offer Price 35.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE260.00	73.00	6.00	8.96%	112.80
Previous Close 67.00 Open 68.50 High 73.00 Low 68.50 Vol 12,000 Open Interest (OI) 27,000 Change in OI 12,000 Bid Price 63.35 Offer Price 81.90 Bid Quantity 69,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE250.00	59.00	0.40	0.68%	126.80
Previous Close 58.60 Open 59.00 High 59.00 Low 59.00 Vol 3,000 Open Interest (OI) 54,000 Change in OI 3,000 Bid Price 61.20 Offer Price 81.00 Bid Quantity 30,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE245.00	35.40	0.00	0.00%	150.40
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 43.20 Offer Price 69.50 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE130.00	0.60	0.00	0.00%	185.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.35 Offer Price 0.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE225.00	35.00	-0.50	-1.41%	150.80
Previous Close 35.50 Open 35.00 High 35.00 Low 35.00 Vol 3,000 Open Interest (OI) 1,35,000 Change in OI 0 Bid Price 40.45 Offer Price 42.55 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE150.00	44.00	-6.10	-12.18%	141.80
Previous Close 50.10 Open 44.00 High 44.00 Low 44.00 Vol 6,000 Open Interest (OI) 9,000 Change in OI 0 Bid Price 33.25 Offer Price 42.70 Bid Quantity 69,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE170.00	21.00	-5.60	-21.05%	164.80
Previous Close 26.60 Open 25.75 High 26.00 Low 20.15 Vol 1,23,000 Open Interest (OI) 1,29,000 Change in OI 42,000 Bid Price 19.70 Offer Price 21.75 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE260.00	0.90	-0.25	-21.74%	184.90
Previous Close 1.15 Open 2.00 High 2.00 Low 0.85 Vol 2,10,000 Open Interest (OI) 6,81,000 Change in OI 63,000 Bid Price 0.85 Offer Price 0.95 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE240.00	1.45	-0.45	-23.68%	184.35
Previous Close 1.90 Open 1.65 High 1.90 Low 1.30 Vol 5,55,000 Open Interest (OI) 13,05,000 Change in OI 1,26,000 Bid Price 1.40 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 29-10-2020	OPTSTK CE255.00	1.30	-0.45	-25.71%	184.50
Previous Close 1.75 Open 1.30 High 1.30 Low 1.30 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.20 Offer Price 1.85 Bid Quantity 60,000 Offer Quantity 69,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE180.00	14.35	-5.25	-26.79%	171.45
Previous Close 19.60 Open 18.80 High 19.00 Low 14.20 Vol 5,13,000 Open Interest (OI) 4,83,000 Change in OI 2,73,000 Bid Price 14.30 Offer Price 14.95 Bid Quantity 36,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE245.00	1.35	-0.50	-27.03%	184.45
Previous Close 1.85 Open 1.65 High 1.65 Low 1.35 Vol 60,000 Open Interest (OI) 1,44,000 Change in OI 51,000 Bid Price 1.25 Offer Price 1.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE185.00	11.70	-4.50	-27.78%	174.10
Previous Close 16.20 Open 15.75 High 15.90 Low 11.50 Vol 6,63,000 Open Interest (OI) 3,81,000 Change in OI 1,44,000 Bid Price 11.50 Offer Price 11.95 Bid Quantity 15,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE250.00	1.15	-0.45	-28.13%	184.65
Previous Close 1.60 Open 1.50 High 1.50 Low 1.05 Vol 5,10,000 Open Interest (OI) 14,31,000 Change in OI 1,32,000 Bid Price 1.05 Offer Price 1.15 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE235.00	1.60	-0.65	-28.89%	184.20
Previous Close 2.25 Open 1.80 High 2.00 Low 1.30 Vol 1,80,000 Open Interest (OI) 3,33,000 Change in OI 42,000 Bid Price 1.50 Offer Price 1.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE190.00	9.60	-4.10	-29.93%	176.20
Previous Close 13.70 Open 13.30 High 13.75 Low 9.40 Vol 40,65,000 Open Interest (OI) 29,01,000 Change in OI 15,90,000 Bid Price 9.55 Offer Price 9.65 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE200.00	6.30	-2.95	-31.89%	179.50
Previous Close 9.25 Open 9.20 High 9.50 Low 6.15 Vol 65,64,000 Open Interest (OI) 54,03,000 Change in OI 13,47,000 Bid Price 6.25 Offer Price 6.30 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE175.00	19.00	-8.90	-31.90%	166.80
Previous Close 27.90 Open 20.00 High 20.50 Low 16.90 Vol 33,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 8.90 Offer Price 18.95 Bid Quantity 69,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE230.00	1.80	-0.85	-32.08%	184.00
Previous Close 2.65 Open 2.60 High 2.95 Low 1.75 Vol 13,20,000 Open Interest (OI) 21,18,000 Change in OI 99,000 Bid Price 1.75 Offer Price 1.85 Bid Quantity 15,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE205.00	5.10	-2.45	-32.45%	180.70
Previous Close 7.55 Open 7.50 High 7.70 Low 4.90 Vol 15,45,000 Open Interest (OI) 7,92,000 Change in OI 2,01,000 Bid Price 5.00 Offer Price 5.10 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE195.00	7.60	-3.70	-32.74%	178.20
Previous Close 11.30 Open 11.10 High 11.55 Low 7.60 Vol 18,30,000 Open Interest (OI) 11,52,000 Change in OI 4,20,000 Bid Price 7.55 Offer Price 7.80 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE215.00	3.20	-1.70	-34.69%	182.60
Previous Close 4.90 Open 5.00 High 5.05 Low 3.15 Vol 9,60,000 Open Interest (OI) 7,08,000 Change in OI 1,71,000 Bid Price 3.15 Offer Price 3.25 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE160.00	30.40	-16.60	-35.32%	155.40
Previous Close 47.00 Open 30.90 High 30.90 Low 28.00 Vol 15,000 Open Interest (OI) 27,000 Change in OI 0 Bid Price 28.05 Offer Price 31.95 Bid Quantity 6,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE210.00	3.95	-2.20	-35.77%	181.85
Previous Close 6.15 Open 6.25 High 6.25 Low 3.95 Vol 37,92,000 Open Interest (OI) 28,26,000 Change in OI 9,45,000 Bid Price 3.90 Offer Price 4.05 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE225.00	2.10	-1.20	-36.36%	183.70
Previous Close 3.30 Open 2.85 High 3.05 Low 2.05 Vol 7,77,000 Open Interest (OI) 6,84,000 Change in OI 99,000 Bid Price 2.10 Offer Price 2.20 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK CE220.00	2.50	-1.50	-37.50%	183.30
Previous Close 4.00 Open 4.00 High 4.10 Low 2.50 Vol 43,80,000 Open Interest (OI) 39,54,000 Change in OI 10,26,000 Bid Price 2.50 Offer Price 2.55 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-10-2020	OPTSTK PE155.00	1.30	-5.40	-80.60%	184.50
Previous Close 6.70 Open 1.00 High 1.30 Low 1.00 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 1.10 Offer Price 1.90 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE170.00	7.05	1.90	36.89%	178.75
Previous Close 5.15 Open 5.70 High 7.55 Low 5.10 Vol 1,23,000 Open Interest (OI) 2,04,000 Change in OI 72,000 Bid Price 7.00 Offer Price 8.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE190.00	16.75	3.95	30.86%	169.05
Previous Close 12.80 Open 13.00 High 16.75 Low 13.00 Vol 66,000 Open Interest (OI) 90,000 Change in OI 30,000 Bid Price 16.15 Offer Price 18.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE180.00	10.80	2.50	30.12%	175.00
Previous Close 8.30 Open 9.15 High 11.65 Low 8.55 Vol 60,000 Open Interest (OI) 75,000 Change in OI 6,000 Bid Price 11.05 Offer Price 12.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE160.00	4.00	0.80	25.00%	181.80
Previous Close 3.20 Open 4.20 High 4.20 Low 4.00 Vol 15,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 4.15 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE175.00	8.65	1.25	16.89%	177.15
Previous Close 7.40 Open 8.20 High 9.10 Low 7.50 Vol 15,000 Open Interest (OI) 12,000 Change in OI 3,000 Bid Price 8.55 Offer Price 10.10 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE150.00	1.10	0.10	10.00%	184.70
Previous Close 1.00 Open 1.05 High 1.10 Low 1.05 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 1.25 Offer Price 2.50 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE200.00	19.50	0.00	0.00%	166.30
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 21.70 Offer Price 24.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK PE210.00	19.30	0.00	0.00%	166.50
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 29.75 Offer Price 34.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE240.00	3.35	-0.80	-19.28%	182.45
Previous Close 4.15 Open 3.90 High 3.90 Low 3.35 Vol 6,000 Open Interest (OI) 15,000 Change in OI -3,000 Bid Price 3.05 Offer Price 3.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE220.00	5.85	-1.65	-22.00%	179.95
Previous Close 7.50 Open 7.50 High 7.90 Low 5.85 Vol 57,000 Open Interest (OI) 1,02,000 Change in OI 24,000 Bid Price 5.80 Offer Price 6.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE200.00	10.95	-3.15	-22.34%	174.85
Previous Close 14.10 Open 14.10 High 14.10 Low 10.90 Vol 1,56,000 Open Interest (OI) 4,92,000 Change in OI 63,000 Bid Price 10.75 Offer Price 11.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE210.00	7.70	-2.70	-25.96%	178.10
Previous Close 10.40 Open 9.70 High 9.85 Low 7.70 Vol 45,000 Open Interest (OI) 39,000 Change in OI 6,000 Bid Price 7.60 Offer Price 8.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE230.00	4.20	-1.65	-28.21%	181.60
Previous Close 5.85 Open 5.00 High 5.00 Low 4.20 Vol 24,000 Open Interest (OI) 36,000 Change in OI 12,000 Bid Price 3.80 Offer Price 4.60 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE260.00	2.00	-0.90	-31.03%	183.80
Previous Close 2.90 Open 2.00 High 2.00 Low 2.00 Vol 3,000 Open Interest (OI) 33,000 Change in OI 0 Bid Price 1.40 Offer Price 2.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE250.00	2.60	-1.30	-33.33%	183.20
Previous Close 3.90 Open 3.70 High 3.70 Low 2.55 Vol 48,000 Open Interest (OI) 1,98,000 Change in OI 21,000 Bid Price 2.75 Offer Price 2.85 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE225.00	6.00	-6.50	-52.00%	179.80
Previous Close 12.50 Open 6.00 High 6.00 Low 6.00 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 4.35 Offer Price 5.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE170.00	25.00	-27.50	-52.38%	160.80
Previous Close 52.50 Open 28.00 High 28.00 Low 25.00 Vol 12,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-11-2020	OPTSTK CE190.00	14.95	-23.35	-60.97%	170.85
Previous Close 38.30 Open 15.00 High 15.45 Low 14.95 Vol 27,000 Open Interest (OI) 21,000 Change in OI 0 Bid Price 10.60 Offer Price 15.65 Bid Quantity 3,000 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

16.76% 83.24%

Recovery from Intraday Low Fall from Intrday High

16.30% 83.70%

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