Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
179.25
Change Change %
2.90 1.64%

Updated:25 Sep, 2020, 12:19 PM IST

BSE
179.80
Change Change %
3.35 1.90%

Updated:25 Sep, 2020, 12:27 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE165.00
17.35 2.20 14.52% 161.90
Previous Close 15.15
Open 17.35
High 17.35
Low 17.35
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 18.25
Offer Price 18.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE175.00
12.05 1.10 10.05% 167.20
Previous Close 10.95
Open 11.60
High 12.05
Low 10.50
Vol 8,28,000
Open Interest (OI) 4,02,000
Change in OI 48,000
Bid Price 11.85
Offer Price 12.00
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
15.05 1.30 9.45% 164.20
Previous Close 13.75
Open 14.45
High 15.35
Low 13.50
Vol 3,69,000
Open Interest (OI) 3,90,000
Change in OI 51,000
Bid Price 14.95
Offer Price 15.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
22.70 1.80 8.61% 156.55
Previous Close 20.90
Open 21.40
High 22.70
Low 20.60
Vol 96,000
Open Interest (OI) 3,15,000
Change in OI 18,000
Bid Price 22.30
Offer Price 22.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
9.40 0.70 8.05% 169.85
Previous Close 8.70
Open 9.30
High 9.50
Low 8.15
Vol 50,76,000
Open Interest (OI) 36,63,000
Change in OI 1,92,000
Bid Price 9.30
Offer Price 9.40
Bid Quantity 9,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
30.90 2.05 7.11% 148.35
Previous Close 28.85
Open 29.10
High 30.90
Low 29.00
Vol 45,000
Open Interest (OI) 1,23,000
Change in OI 30,000
Bid Price 31.00
Offer Price 31.25
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
7.20 0.40 5.88% 172.05
Previous Close 6.80
Open 7.55
High 7.55
Low 6.30
Vol 24,03,000
Open Interest (OI) 23,13,000
Change in OI -57,000
Bid Price 7.15
Offer Price 7.20
Bid Quantity 21,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE250.00
72.50 2.50 3.57% 106.75
Previous Close 70.00
Open 72.50
High 72.50
Low 71.15
Vol 12,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 66.45
Offer Price 70.30
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
5.50 0.15 2.80% 173.75
Previous Close 5.35
Open 6.45
High 6.45
Low 4.80
Vol 54,66,000
Open Interest (OI) 62,58,000
Change in OI 5,76,000
Bid Price 5.45
Offer Price 5.50
Bid Quantity 48,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
67.00 0.00 0.00% 112.25
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 69.50
Offer Price 84.20
Bid Quantity 69,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
53.00 0.00 0.00% 126.25
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 56.70
Offer Price 78.85
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
4.15 -0.05 -1.19% 175.10
Previous Close 4.20
Open 4.50
High 4.55
Low 3.70
Vol 16,05,000
Open Interest (OI) 25,50,000
Change in OI 3,60,000
Bid Price 4.15
Offer Price 4.20
Bid Quantity 3,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
52.95 -0.85 -1.58% 126.30
Previous Close 53.80
Open 52.60
High 53.20
Low 51.70
Vol 42,000
Open Interest (OI) 13,35,000
Change in OI -12,000
Bid Price 50.20
Offer Price 50.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
37.95 -0.65 -1.68% 141.30
Previous Close 38.60
Open 37.75
High 38.80
Low 37.55
Vol 15,000
Open Interest (OI) 2,37,000
Change in OI -6,000
Bid Price 35.90
Offer Price 36.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
47.45 -1.30 -2.67% 131.80
Previous Close 48.75
Open 47.45
High 47.45
Low 47.45
Vol 3,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 44.50
Offer Price 46.10
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
56.15 -1.65 -2.85% 123.10
Previous Close 57.80
Open 55.45
High 56.15
Low 55.45
Vol 6,000
Open Interest (OI) 4,62,000
Change in OI 0
Bid Price 54.45
Offer Price 56.45
Bid Quantity 33,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
28.20 -1.25 -4.24% 151.05
Previous Close 29.45
Open 28.85
High 29.95
Low 28.00
Vol 75,000
Open Interest (OI) 5,10,000
Change in OI 9,000
Bid Price 27.20
Offer Price 27.50
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
3.15 -0.15 -4.55% 176.10
Previous Close 3.30
Open 6.35
High 6.35
Low 2.90
Vol 62,19,000
Open Interest (OI) 1,10,67,000
Change in OI 9,54,000
Bid Price 3.15
Offer Price 3.20
Bid Quantity 78,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
60.45 -3.40 -5.32% 118.80
Previous Close 63.85
Open 62.10
High 63.35
Low 60.45
Vol 9,000
Open Interest (OI) 1,14,000
Change in OI -6,000
Bid Price 59.00
Offer Price 64.55
Bid Quantity 33,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
32.60 -2.15 -6.19% 146.65
Previous Close 34.75
Open 34.15
High 34.50
Low 32.60
Vol 1,29,000
Open Interest (OI) 9,15,000
Change in OI -3,000
Bid Price 31.60
Offer Price 31.90
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
41.40 -2.95 -6.65% 137.85
Previous Close 44.35
Open 43.65
High 43.65
Low 41.25
Vol 12,000
Open Interest (OI) 3,24,000
Change in OI 3,000
Bid Price 40.75
Offer Price 41.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
19.90 -1.75 -8.08% 159.35
Previous Close 21.65
Open 20.45
High 21.30
Low 19.90
Vol 36,000
Open Interest (OI) 10,71,000
Change in OI 9,000
Bid Price 19.05
Offer Price 19.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
2.40 -0.25 -9.43% 176.85
Previous Close 2.65
Open 2.85
High 2.85
Low 2.25
Vol 14,37,000
Open Interest (OI) 17,97,000
Change in OI 60,000
Bid Price 2.40
Offer Price 2.45
Bid Quantity 39,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
23.05 -2.70 -10.49% 156.20
Previous Close 25.75
Open 25.55
High 25.80
Low 23.00
Vol 2,28,000
Open Interest (OI) 24,63,000
Change in OI -21,000
Bid Price 23.00
Offer Price 23.20
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
1.90 -0.25 -11.63% 177.35
Previous Close 2.15
Open 2.50
High 2.50
Low 1.75
Vol 35,55,000
Open Interest (OI) 47,52,000
Change in OI 5,16,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 69,000
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
1.25 -0.20 -13.79% 178.00
Previous Close 1.45
Open 1.50
High 1.60
Low 1.15
Vol 30,60,000
Open Interest (OI) 52,53,000
Change in OI 78,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,53,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
15.40 -2.55 -14.21% 163.85
Previous Close 17.95
Open 17.70
High 17.80
Low 15.30
Vol 4,50,000
Open Interest (OI) 40,50,000
Change in OI -1,29,000
Bid Price 15.40
Offer Price 15.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
1.45 -0.30 -17.14% 177.80
Previous Close 1.75
Open 1.95
High 1.95
Low 1.40
Vol 8,07,000
Open Interest (OI) 12,66,000
Change in OI 2,01,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 36,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
0.70 -0.15 -17.65% 178.55
Previous Close 0.85
Open 0.85
High 0.85
Low 0.60
Vol 90,000
Open Interest (OI) 6,21,000
Change in OI -24,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
12.05 -2.70 -18.31% 167.20
Previous Close 14.75
Open 14.00
High 14.60
Low 12.05
Vol 7,53,000
Open Interest (OI) 21,21,000
Change in OI -1,08,000
Bid Price 12.15
Offer Price 12.25
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
9.30 -2.10 -18.42% 169.95
Previous Close 11.40
Open 11.40
High 11.50
Low 9.25
Vol 25,83,000
Open Interest (OI) 48,42,000
Change in OI 1,59,000
Bid Price 9.40
Offer Price 9.45
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
0.85 -0.20 -19.05% 178.40
Previous Close 1.05
Open 1.10
High 1.10
Low 0.80
Vol 13,35,000
Open Interest (OI) 27,30,000
Change in OI 1,29,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,74,000
Offer Quantity 1,29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
1.00 -0.25 -20.00% 178.25
Previous Close 1.25
Open 1.15
High 1.15
Low 0.90
Vol 2,61,000
Open Interest (OI) 10,35,000
Change in OI 66,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
0.40 -0.10 -20.00% 178.85
Previous Close 0.50
Open 0.50
High 0.50
Low 0.40
Vol 87,000
Open Interest (OI) 8,49,000
Change in OI 36,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 39,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
7.05 -1.80 -20.34% 172.20
Previous Close 8.85
Open 8.60
High 8.85
Low 6.95
Vol 23,10,000
Open Interest (OI) 18,24,000
Change in OI 2,13,000
Bid Price 7.05
Offer Price 7.10
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
5.20 -1.45 -21.80% 174.05
Previous Close 6.65
Open 6.30
High 6.65
Low 5.10
Vol 53,52,000
Open Interest (OI) 44,43,000
Change in OI 8,34,000
Bid Price 5.15
Offer Price 5.25
Bid Quantity 48,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
0.50 -0.15 -23.08% 178.75
Previous Close 0.65
Open 0.75
High 0.75
Low 0.45
Vol 3,30,000
Open Interest (OI) 19,05,000
Change in OI 1,50,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,01,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.45 -0.15 -25.00% 178.80
Previous Close 0.60
Open 0.45
High 0.60
Low 0.40
Vol 69,000
Open Interest (OI) 1,08,000
Change in OI 36,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
0.60 -0.20 -25.00% 178.65
Previous Close 0.80
Open 0.80
High 0.80
Low 0.55
Vol 9,87,000
Open Interest (OI) 14,31,000
Change in OI 54,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,56,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
3.65 -1.25 -25.51% 175.60
Previous Close 4.90
Open 4.65
High 4.85
Low 3.60
Vol 17,37,000
Open Interest (OI) 14,37,000
Change in OI 2,43,000
Bid Price 3.65
Offer Price 3.70
Bid Quantity 15,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE140.00
0.65 -0.25 -27.78% 178.60
Previous Close 0.90
Open 0.75
High 0.85
Low 0.65
Vol 7,56,000
Open Interest (OI) 4,17,000
Change in OI 2,79,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
2.55 -1.05 -29.17% 176.70
Previous Close 3.60
Open 3.15
High 3.50
Low 2.55
Vol 35,52,000
Open Interest (OI) 25,98,000
Change in OI 0
Bid Price 2.55
Offer Price 2.60
Bid Quantity 36,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
1.80 -0.80 -30.77% 177.45
Previous Close 2.60
Open 2.60
High 2.65
Low 1.80
Vol 9,54,000
Open Interest (OI) 3,57,000
Change in OI 1,29,000
Bid Price 1.80
Offer Price 1.85
Bid Quantity 45,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE145.00
0.95 -0.45 -32.14% 178.30
Previous Close 1.40
Open 1.50
High 1.50
Low 0.95
Vol 48,000
Open Interest (OI) 60,000
Change in OI 27,000
Bid Price 0.85
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
1.25 -0.60 -32.43% 178.00
Previous Close 1.85
Open 1.80
High 1.80
Low 1.25
Vol 19,95,000
Open Interest (OI) 15,87,000
Change in OI 2,25,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 96,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
0.50 -0.30 -37.50% 178.75
Previous Close 0.80
Open 0.60
High 0.60
Low 0.50
Vol 1,92,000
Open Interest (OI) 2,76,000
Change in OI 1,08,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 96,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE120.00
0.30 -0.65 -68.42% 178.95
Previous Close 0.95
Open 0.30
High 0.30
Low 0.30
Vol 27,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
0.40 -0.90 -69.23% 178.85
Previous Close 1.30
Open 0.50
High 0.50
Low 0.40
Vol 39,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 30,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
20.20 1.80 9.78% 159.05
Previous Close 18.40
Open 20.05
High 20.20
Low 20.05
Vol 6,000
Open Interest (OI) 1,08,000
Change in OI 3,000
Bid Price 18.75
Offer Price 19.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
12.00 1.00 9.09% 167.25
Previous Close 11.00
Open 12.00
High 12.00
Low 12.00
Vol 3,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 10.65
Offer Price 11.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE225.00
2.95 0.20 7.27% 176.30
Previous Close 2.75
Open 2.75
High 2.95
Low 2.40
Vol 27,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 2.25
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE165.00
7.50 0.50 7.14% 171.75
Previous Close 7.00
Open 7.50
High 7.50
Low 7.50
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.55
Offer Price 7.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
29.95 0.95 3.28% 149.30
Previous Close 29.00
Open 29.65
High 29.95
Low 29.65
Vol 6,000
Open Interest (OI) 1,20,000
Change in OI 3,000
Bid Price 25.50
Offer Price 26.80
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
8.40 0.20 2.44% 170.85
Previous Close 8.20
Open 8.40
High 8.40
Low 8.40
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 8.10
Offer Price 8.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE200.00
6.70 0.10 1.52% 172.55
Previous Close 6.60
Open 6.85
High 7.00
Low 6.40
Vol 69,000
Open Interest (OI) 5,82,000
Change in OI 36,000
Bid Price 6.70
Offer Price 6.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
13.50 0.20 1.50% 165.75
Previous Close 13.30
Open 12.90
High 13.50
Low 12.90
Vol 18,000
Open Interest (OI) 27,000
Change in OI 9,000
Bid Price 13.85
Offer Price 14.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
10.75 0.00 0.00% 168.50
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 11.65
Offer Price 12.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE220.00
3.35 0.00 0.00% 175.90
Previous Close 3.35
Open 3.85
High 3.85
Low 3.00
Vol 75,000
Open Interest (OI) 2,16,000
Change in OI 42,000
Bid Price 3.10
Offer Price 3.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
1.25 0.00 0.00% 178.00
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 0.90
Offer Price 1.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE155.00
3.00 0.00 0.00% 176.25
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 3.25
Offer Price 5.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
19.30 0.00 0.00% 159.95
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 31.85
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
9.00 -0.45 -4.76% 170.25
Previous Close 9.45
Open 9.65
High 9.90
Low 9.00
Vol 24,000
Open Interest (OI) 75,000
Change in OI 15,000
Bid Price 9.80
Offer Price 10.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE170.00
19.00 -1.00 -5.00% 160.25
Previous Close 20.00
Open 18.00
High 19.00
Low 18.00
Vol 9,000
Open Interest (OI) 27,000
Change in OI 3,000
Bid Price 18.55
Offer Price 19.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
13.55 -1.40 -9.36% 165.70
Previous Close 14.95
Open 14.55
High 14.70
Low 13.55
Vol 24,000
Open Interest (OI) 1,74,000
Change in OI 3,000
Bid Price 13.10
Offer Price 13.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE210.00
4.50 -0.55 -10.89% 174.75
Previous Close 5.05
Open 4.95
High 5.00
Low 4.35
Vol 60,000
Open Interest (OI) 96,000
Change in OI 15,000
Bid Price 4.50
Offer Price 4.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE160.00
5.60 -0.75 -11.81% 173.65
Previous Close 6.35
Open 6.05
High 6.10
Low 5.55
Vol 48,000
Open Interest (OI) 1,17,000
Change in OI 24,000
Bid Price 5.30
Offer Price 5.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
8.50 -1.30 -13.27% 170.75
Previous Close 9.80
Open 9.50
High 10.20
Low 8.50
Vol 42,000
Open Interest (OI) 2,79,000
Change in OI 9,000
Bid Price 8.50
Offer Price 8.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
3.50 -0.55 -13.58% 175.75
Previous Close 4.05
Open 3.65
High 4.40
Low 3.50
Vol 21,000
Open Interest (OI) 75,000
Change in OI 12,000
Bid Price 3.20
Offer Price 3.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
2.05 -0.60 -22.64% 177.20
Previous Close 2.65
Open 2.50
High 2.50
Low 2.05
Vol 6,000
Open Interest (OI) 63,000
Change in OI 3,000
Bid Price 2.10
Offer Price 2.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE250.00
1.20 -0.55 -31.43% 178.05
Previous Close 1.75
Open 1.45
High 1.60
Low 1.20
Vol 33,000
Open Interest (OI) 2,25,000
Change in OI 12,000
Bid Price 1.20
Offer Price 1.45
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
1.50 -1.00 -40.00% 177.75
Previous Close 2.50
Open 1.80
High 1.80
Low 1.50
Vol 6,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE205.00
5.50 -24.05 -81.39% 173.75
Previous Close 29.55
Open 5.50
High 5.50
Low 5.50
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 5.35
Offer Price 6.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE200.00
9.80 -1.95 -16.60% 169.45
Previous Close 11.75
Open 9.80
High 9.80
Low 9.80
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 8.50
Offer Price 19.40
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com