Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
434.90
Change Change %
3.10 0.72%

Updated:02 Aug, 2021, 15:59 PM IST

BSE
434.85
Change Change %
3.15 0.73%

Updated:02 Aug, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE350.00
1.10 0.25 29.41% 433.80
Previous Close 0.85
Open 0.80
High 1.10
Low 0.70
Vol 3,09,000
Open Interest (OI) 5,28,000
Change in OI 61,500
Bid Price 0.90
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE340.00
0.70 0.15 27.27% 434.20
Previous Close 0.55
Open 0.50
High 0.70
Low 0.45
Vol 73,500
Open Interest (OI) 79,500
Change in OI -3,000
Bid Price 0.60
Offer Price 0.80
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE360.00
1.35 0.20 17.39% 433.55
Previous Close 1.15
Open 1.00
High 1.95
Low 0.85
Vol 7,80,000
Open Interest (OI) 7,95,000
Change in OI 3,48,000
Bid Price 1.25
Offer Price 1.40
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE375.00
3.00 0.40 15.38% 431.90
Previous Close 2.60
Open 1.30
High 3.00
Low 1.30
Vol 4,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.00
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE370.00
1.70 0.20 13.33% 433.20
Previous Close 1.50
Open 1.25
High 1.95
Low 1.05
Vol 3,04,500
Open Interest (OI) 4,20,000
Change in OI 93,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE530.00
1.10 0.10 10.00% 433.80
Previous Close 1.00
Open 1.20
High 1.25
Low 1.00
Vol 1,90,500
Open Interest (OI) 1,44,000
Change in OI 97,500
Bid Price 1.05
Offer Price 1.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE525.00
1.20 0.10 9.09% 433.70
Previous Close 1.10
Open 1.25
High 1.95
Low 0.90
Vol 2,34,000
Open Interest (OI) 2,40,000
Change in OI 27,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE415.00
27.95 2.20 8.54% 406.95
Previous Close 25.75
Open 28.80
High 28.80
Low 27.00
Vol 33,000
Open Interest (OI) 51,000
Change in OI 9,000
Bid Price 26.55
Offer Price 29.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE405.00
35.25 2.20 6.66% 399.65
Previous Close 33.05
Open 35.20
High 35.25
Low 35.20
Vol 3,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 27.15
Offer Price 42.65
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE400.00
39.45 2.40 6.48% 395.45
Previous Close 37.05
Open 38.15
High 41.50
Low 37.45
Vol 2,19,000
Open Interest (OI) 4,51,500
Change in OI 13,500
Bid Price 38.60
Offer Price 39.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE425.00
21.30 1.25 6.23% 413.60
Previous Close 20.05
Open 21.50
High 23.35
Low 20.30
Vol 6,97,500
Open Interest (OI) 11,47,500
Change in OI -12,000
Bid Price 20.70
Offer Price 21.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE410.00
31.20 1.75 5.94% 403.70
Previous Close 29.45
Open 31.70
High 33.35
Low 30.30
Vol 1,23,000
Open Interest (OI) 3,51,000
Change in OI 13,500
Bid Price 30.80
Offer Price 31.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE505.00
1.80 0.10 5.88% 433.10
Previous Close 1.70
Open 1.80
High 1.85
Low 1.70
Vol 31,500
Open Interest (OI) 84,000
Change in OI 12,000
Bid Price 0.95
Offer Price 2.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE430.00
18.60 1.00 5.68% 416.30
Previous Close 17.60
Open 19.15
High 20.60
Low 17.80
Vol 48,99,000
Open Interest (OI) 57,76,500
Change in OI 19,500
Bid Price 18.45
Offer Price 18.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE455.00
8.60 0.45 5.52% 426.30
Previous Close 8.15
Open 8.85
High 9.75
Low 8.15
Vol 13,03,500
Open Interest (OI) 6,73,500
Change in OI 55,500
Bid Price 8.45
Offer Price 8.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE420.00
24.15 1.25 5.46% 410.75
Previous Close 22.90
Open 24.20
High 26.60
Low 23.30
Vol 14,97,000
Open Interest (OI) 22,48,500
Change in OI 2,23,500
Bid Price 24.00
Offer Price 24.30
Bid Quantity 19,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE460.00
7.20 0.35 5.11% 427.70
Previous Close 6.85
Open 7.55
High 8.25
Low 6.90
Vol 39,69,000
Open Interest (OI) 39,10,500
Change in OI 93,000
Bid Price 7.15
Offer Price 7.20
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE485.00
3.10 0.15 5.08% 431.80
Previous Close 2.95
Open 2.95
High 3.60
Low 2.95
Vol 3,52,500
Open Interest (OI) 3,69,000
Change in OI 27,000
Bid Price 3.00
Offer Price 3.50
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE440.00
13.90 0.65 4.91% 421.00
Previous Close 13.25
Open 13.70
High 15.65
Low 13.45
Vol 93,07,500
Open Interest (OI) 79,45,500
Change in OI 4,66,500
Bid Price 13.90
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE475.00
4.30 0.20 4.88% 430.60
Previous Close 4.10
Open 4.45
High 4.95
Low 4.10
Vol 6,57,000
Open Interest (OI) 6,45,000
Change in OI 1,03,500
Bid Price 4.20
Offer Price 4.75
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE445.00
11.90 0.55 4.85% 423.00
Previous Close 11.35
Open 12.05
High 13.40
Low 11.35
Vol 21,46,500
Open Interest (OI) 14,25,000
Change in OI 42,000
Bid Price 11.75
Offer Price 11.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE350.00
86.50 3.90 4.72% 348.40
Previous Close 82.60
Open 83.30
High 87.00
Low 79.05
Vol 25,500
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 85.05
Offer Price 87.10
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE380.00
57.00 2.50 4.59% 377.90
Previous Close 54.50
Open 58.00
High 59.00
Low 57.00
Vol 13,500
Open Interest (OI) 2,02,500
Change in OI -1,500
Bid Price 55.95
Offer Price 57.30
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE435.00
16.00 0.70 4.58% 418.90
Previous Close 15.30
Open 15.95
High 17.95
Low 15.50
Vol 48,18,000
Open Interest (OI) 24,19,500
Change in OI 2,70,000
Bid Price 16.00
Offer Price 16.10
Bid Quantity 19,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE495.00
2.30 0.10 4.55% 432.60
Previous Close 2.20
Open 2.35
High 2.75
Low 2.25
Vol 3,12,000
Open Interest (OI) 1,53,000
Change in OI 90,000
Bid Price 2.00
Offer Price 2.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE480.00
3.55 0.15 4.41% 431.35
Previous Close 3.40
Open 3.60
High 4.15
Low 3.40
Vol 19,92,000
Open Interest (OI) 35,71,500
Change in OI 2,11,500
Bid Price 3.50
Offer Price 3.55
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE465.00
6.00 0.25 4.35% 428.90
Previous Close 5.75
Open 6.00
High 6.95
Low 5.80
Vol 7,89,000
Open Interest (OI) 7,89,000
Change in OI 1,00,500
Bid Price 5.90
Offer Price 6.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE450.00
10.10 0.40 4.12% 424.80
Previous Close 9.70
Open 11.00
High 11.55
Low 9.70
Vol 79,27,500
Open Interest (OI) 65,55,000
Change in OI 3,66,000
Bid Price 10.05
Offer Price 10.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE470.00
5.10 0.20 4.08% 429.80
Previous Close 4.90
Open 5.10
High 5.90
Low 4.85
Vol 24,76,500
Open Interest (OI) 22,21,500
Change in OI 2,71,500
Bid Price 5.00
Offer Price 5.15
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE520.00
1.30 0.05 4.00% 433.60
Previous Close 1.25
Open 1.70
High 1.70
Low 1.20
Vol 5,92,500
Open Interest (OI) 6,13,500
Change in OI 1,12,500
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE390.00
47.20 1.65 3.62% 387.70
Previous Close 45.55
Open 47.20
High 47.20
Low 47.20
Vol 1,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 46.15
Offer Price 48.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE510.00
1.55 0.05 3.33% 433.35
Previous Close 1.50
Open 1.55
High 1.95
Low 1.55
Vol 4,15,500
Open Interest (OI) 3,03,000
Change in OI 40,500
Bid Price 1.55
Offer Price 1.65
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE380.00
1.95 0.05 2.63% 432.95
Previous Close 1.90
Open 1.40
High 2.10
Low 1.40
Vol 8,13,000
Open Interest (OI) 15,49,500
Change in OI 60,000
Bid Price 1.90
Offer Price 1.95
Bid Quantity 6,000
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE490.00
2.60 0.05 1.96% 432.30
Previous Close 2.55
Open 2.60
High 3.15
Low 2.45
Vol 8,73,000
Open Interest (OI) 7,75,500
Change in OI 2,04,000
Bid Price 2.40
Offer Price 2.60
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE270.00
0.50 0.00 0.00% 434.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE370.00
61.80 0.00 0.00% 373.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 61.15
Offer Price 72.75
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE525.00
87.00 0.00 0.00% 347.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 78.15
Offer Price 100.65
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE325.00
107.00 0.00 0.00% 327.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 98.05
Offer Price 126.25
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE325.00
0.50 0.00 0.00% 434.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE320.00
122.00 0.00 0.00% 312.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 102.60
Offer Price 125.00
Bid Quantity 60,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE320.00
0.35 0.00 0.00% 434.55
Previous Close 0.35
Open 0.40
High 0.40
Low 0.30
Vol 13,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE340.00
85.50 0.00 0.00% 349.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 85.55
Offer Price 109.60
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE500.00
2.05 0.00 0.00% 432.85
Previous Close 2.05
Open 2.10
High 2.55
Low 2.00
Vol 31,51,500
Open Interest (OI) 34,84,500
Change in OI 4,35,000
Bid Price 2.10
Offer Price 2.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE480.00
43.00 0.00 0.00% 391.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 47.40
Offer Price 49.10
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE300.00
143.00 0.00 0.00% 291.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,500
Change in OI 0
Bid Price 118.00
Offer Price 154.50
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE500.00
66.00 -2.40 -3.51% 368.90
Previous Close 68.40
Open 67.75
High 67.85
Low 65.55
Vol 10,500
Open Interest (OI) 25,500
Change in OI 1,500
Bid Price 62.20
Offer Price 67.55
Bid Quantity 24,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE465.00
34.35 -1.95 -5.37% 400.55
Previous Close 36.30
Open 36.20
High 36.20
Low 33.50
Vol 21,000
Open Interest (OI) 16,500
Change in OI 15,000
Bid Price 34.85
Offer Price 37.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE460.00
32.25 -1.90 -5.56% 402.65
Previous Close 34.15
Open 32.00
High 33.15
Low 29.85
Vol 36,000
Open Interest (OI) 2,37,000
Change in OI 7,500
Bid Price 31.55
Offer Price 32.75
Bid Quantity 9,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE385.00
2.15 -0.15 -6.52% 432.75
Previous Close 2.30
Open 1.90
High 2.15
Low 1.80
Vol 1,56,000
Open Interest (OI) 1,56,000
Change in OI 27,000
Bid Price 2.05
Offer Price 2.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE450.00
24.60 -2.25 -8.38% 410.30
Previous Close 26.85
Open 20.00
High 26.35
Low 20.00
Vol 4,41,000
Open Interest (OI) 6,39,000
Change in OI 91,500
Bid Price 24.55
Offer Price 25.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE390.00
2.60 -0.25 -8.77% 432.30
Previous Close 2.85
Open 2.75
High 2.75
Low 2.15
Vol 12,46,500
Open Interest (OI) 20,05,500
Change in OI 2,07,000
Bid Price 2.35
Offer Price 2.60
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE360.00
74.50 -7.55 -9.20% 360.40
Previous Close 82.05
Open 74.50
High 74.50
Low 74.50
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 74.10
Offer Price 83.60
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE455.00
27.50 -2.85 -9.39% 407.40
Previous Close 30.35
Open 28.30
High 28.65
Low 26.50
Vol 33,000
Open Interest (OI) 1,48,500
Change in OI 12,000
Bid Price 27.95
Offer Price 28.75
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE330.00
0.45 -0.05 -10.00% 434.45
Previous Close 0.50
Open 0.45
High 0.45
Low 0.40
Vol 36,000
Open Interest (OI) 28,500
Change in OI -15,000
Bid Price 0.45
Offer Price 0.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE440.00
18.50 -2.10 -10.19% 416.40
Previous Close 20.60
Open 18.00
High 20.05
Low 17.00
Vol 19,33,500
Open Interest (OI) 16,00,500
Change in OI 16,500
Bid Price 18.50
Offer Price 19.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE445.00
21.05 -2.50 -10.62% 413.85
Previous Close 23.55
Open 21.75
High 22.95
Low 19.90
Vol 1,69,500
Open Interest (OI) 5,83,500
Change in OI -4,500
Bid Price 20.95
Offer Price 22.25
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE435.00
15.70 -1.90 -10.80% 419.20
Previous Close 17.60
Open 15.55
High 17.05
Low 14.35
Vol 20,80,500
Open Interest (OI) 12,85,500
Change in OI 2,98,500
Bid Price 15.00
Offer Price 15.80
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE430.00
13.20 -1.65 -11.11% 421.70
Previous Close 14.85
Open 12.95
High 14.60
Low 12.00
Vol 33,96,000
Open Interest (OI) 40,98,000
Change in OI 3,12,000
Bid Price 12.95
Offer Price 13.25
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE400.00
3.85 -0.50 -11.49% 431.05
Previous Close 4.35
Open 4.15
High 4.20
Low 3.30
Vol 32,04,000
Open Interest (OI) 48,70,500
Change in OI 2,20,500
Bid Price 3.65
Offer Price 3.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE420.00
8.85 -1.30 -12.81% 426.05
Previous Close 10.15
Open 10.20
High 10.20
Low 8.00
Vol 29,01,000
Open Interest (OI) 33,43,500
Change in OI 2,85,000
Bid Price 8.80
Offer Price 8.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE395.00
3.05 -0.45 -12.86% 431.85
Previous Close 3.50
Open 3.10
High 3.35
Low 2.70
Vol 5,22,000
Open Interest (OI) 2,71,500
Change in OI 1,23,000
Bid Price 2.70
Offer Price 3.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE425.00
10.80 -1.65 -13.25% 424.10
Previous Close 12.45
Open 11.45
High 12.10
Low 9.85
Vol 12,49,500
Open Interest (OI) 12,40,500
Change in OI 37,500
Bid Price 10.75
Offer Price 10.80
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE410.00
5.80 -0.90 -13.43% 429.10
Previous Close 6.70
Open 5.80
High 6.55
Low 5.20
Vol 11,89,500
Open Interest (OI) 20,22,000
Change in OI 24,000
Bid Price 5.65
Offer Price 5.90
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE415.00
7.10 -1.20 -14.46% 427.80
Previous Close 8.30
Open 7.30
High 8.15
Low 6.45
Vol 6,99,000
Open Interest (OI) 6,48,000
Change in OI 63,000
Bid Price 7.10
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE405.00
4.65 -0.80 -14.68% 430.25
Previous Close 5.45
Open 5.00
High 5.25
Low 4.20
Vol 3,61,500
Open Interest (OI) 4,71,000
Change in OI 61,500
Bid Price 3.40
Offer Price 5.00
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE300.00
0.25 -0.05 -16.67% 434.65
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 18,000
Open Interest (OI) 61,500
Change in OI 10,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 10,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE280.00
0.35 -0.70 -66.67% 434.55
Previous Close 1.05
Open 0.35
High 0.35
Low 0.35
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE355.00
1.00 -12.10 -92.37% 433.90
Previous Close 13.10
Open 1.00
High 1.00
Low 1.00
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 2.85
Bid Quantity 1,500
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE480.00
8.15 1.60 24.43% 426.75
Previous Close 6.55
Open 9.00
High 9.00
Low 8.15
Vol 12,000
Open Interest (OI) 19,500
Change in OI 7,500
Bid Price 7.60
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE400.00
42.15 7.65 22.17% 392.75
Previous Close 34.50
Open 42.15
High 42.15
Low 42.15
Vol 1,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 42.75
Offer Price 50.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE410.00
10.00 1.20 13.64% 424.90
Previous Close 8.80
Open 10.00
High 10.40
Low 10.00
Vol 12,000
Open Interest (OI) 15,000
Change in OI 9,000
Bid Price 9.85
Offer Price 10.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE430.00
26.50 1.35 5.37% 408.40
Previous Close 25.15
Open 24.50
High 27.65
Low 24.50
Vol 16,500
Open Interest (OI) 46,500
Change in OI 3,000
Bid Price 25.45
Offer Price 26.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE420.00
30.65 0.35 1.16% 404.25
Previous Close 30.30
Open 30.65
High 30.65
Low 30.65
Vol 1,500
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 16.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE520.00
3.00 0.00 0.00% 431.90
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 2.05
Offer Price 5.65
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE485.00
0.05 0.00 0.00% 434.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.50
Offer Price 28.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE440.00
21.30 0.00 0.00% 413.60
Previous Close 21.30
Open 21.95
High 22.60
Low 20.50
Vol 49,500
Open Interest (OI) 43,500
Change in OI 21,000
Bid Price 20.70
Offer Price 21.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE350.00
82.50 0.00 0.00% 352.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 70.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE450.00
17.05 -0.10 -0.58% 417.85
Previous Close 17.15
Open 16.65
High 18.30
Low 16.65
Vol 51,000
Open Interest (OI) 70,500
Change in OI 21,000
Bid Price 17.00
Offer Price 17.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE380.00
3.95 -0.15 -3.66% 430.95
Previous Close 4.10
Open 3.80
High 4.00
Low 3.80
Vol 15,000
Open Interest (OI) 33,000
Change in OI 12,000
Bid Price 3.65
Offer Price 3.95
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE430.00
18.10 -0.85 -4.49% 416.80
Previous Close 18.95
Open 20.00
High 20.00
Low 18.00
Vol 21,000
Open Interest (OI) 43,500
Change in OI 7,500
Bid Price 18.00
Offer Price 18.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE420.00
14.20 -0.70 -4.70% 420.70
Previous Close 14.90
Open 13.50
High 14.20
Low 13.05
Vol 39,000
Open Interest (OI) 63,000
Change in OI -1,500
Bid Price 13.40
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE400.00
7.75 -0.55 -6.63% 427.15
Previous Close 8.30
Open 8.35
High 8.35
Low 7.20
Vol 88,500
Open Interest (OI) 3,00,000
Change in OI 25,500
Bid Price 7.45
Offer Price 7.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE500.00
5.00 -0.40 -7.41% 429.90
Previous Close 5.40
Open 5.30
High 6.00
Low 5.00
Vol 31,500
Open Interest (OI) 73,500
Change in OI 16,500
Bid Price 5.15
Offer Price 5.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE460.00
13.50 -1.50 -10.00% 421.40
Previous Close 15.00
Open 13.00
High 14.30
Low 13.00
Vol 19,500
Open Interest (OI) 24,000
Change in OI 15,000
Bid Price 11.65
Offer Price 14.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE350.00
1.70 -0.30 -15.00% 433.20
Previous Close 2.00
Open 2.00
High 2.00
Low 1.70
Vol 9,000
Open Interest (OI) 16,500
Change in OI 6,000
Bid Price 1.70
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE445.00
19.00 -13.80 -42.07% 415.90
Previous Close 32.80
Open 18.10
High 19.55
Low 18.10
Vol 64,500
Open Interest (OI) 61,500
Change in OI 0
Bid Price 17.75
Offer Price 21.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE435.00
20.15 -29.85 -59.70% 414.75
Previous Close 50.00
Open 20.15
High 20.15
Low 20.15
Vol 7,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-10-2021
OPTSTK
PE380.00
5.25 0.00 0.00% 429.65
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 4.70
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-10-2021
OPTSTK
PE400.00
10.50 0.00 0.00% 424.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.00
Offer Price 15.00
Bid Quantity 3,000
Offer Quantity 1,500

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