Profit

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

  • 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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

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