Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
202.50
Change Change %
-0.80 -0.39%

Updated:23 Oct, 2020, 11:39 AM IST

BSE
202.70
Change Change %
-0.60 -0.30%

Updated:23 Oct, 2020, 11:42 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
13.10 0.70 5.65% 189.40
Previous Close 12.40
Open 11.80
High 13.70
Low 11.45
Vol 1,17,000
Open Interest (OI) 1,86,000
Change in OI -24,000
Bid Price 13.05
Offer Price 13.35
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
28.00 1.45 5.46% 174.50
Previous Close 26.55
Open 27.50
High 28.00
Low 27.50
Vol 27,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 27.45
Offer Price 28.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
27.60 1.40 5.34% 174.90
Previous Close 26.20
Open 25.25
High 28.00
Low 25.25
Vol 1,32,000
Open Interest (OI) 5,58,000
Change in OI -96,000
Bid Price 27.40
Offer Price 27.70
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
8.95 0.45 5.29% 193.55
Previous Close 8.50
Open 8.00
High 9.50
Low 7.20
Vol 5,70,000
Open Interest (OI) 8,61,000
Change in OI -6,000
Bid Price 8.95
Offer Price 9.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
5.45 0.25 4.81% 197.05
Previous Close 5.20
Open 4.75
High 5.95
Low 4.15
Vol 37,44,000
Open Interest (OI) 19,47,000
Change in OI 1,02,000
Bid Price 5.50
Offer Price 5.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
22.75 1.00 4.60% 179.75
Previous Close 21.75
Open 20.55
High 22.75
Low 20.55
Vol 6,000
Open Interest (OI) 87,000
Change in OI -3,000
Bid Price 22.40
Offer Price 22.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
17.60 0.75 4.45% 184.90
Previous Close 16.85
Open 16.75
High 17.80
Low 16.75
Vol 15,000
Open Interest (OI) 2,79,000
Change in OI -6,000
Bid Price 17.65
Offer Price 17.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
32.55 0.75 2.36% 169.95
Previous Close 31.80
Open 31.40
High 32.55
Low 31.40
Vol 6,000
Open Interest (OI) 3,18,000
Change in OI -3,000
Bid Price 31.85
Offer Price 32.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE250.00
47.40 0.40 0.85% 155.10
Previous Close 47.00
Open 47.40
High 47.40
Low 47.40
Vol 3,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 45.40
Offer Price 48.45
Bid Quantity 33,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 202.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,000
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
29-10-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 202.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,99,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
40.00 0.00 0.00% 162.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,000
Change in OI 0
Bid Price 41.95
Offer Price 43.10
Bid Quantity 33,000
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% 135.50
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 47.80
Offer Price 63.05
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
34.80 0.00 0.00% 167.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,000
Change in OI 0
Bid Price 35.60
Offer Price 40.50
Bid Quantity 42,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
52.65 0.00 0.00% 149.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 51.55
Offer Price 53.90
Bid Quantity 33,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
0.10 0.00 0.00% 202.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 90,000
Open Interest (OI) 13,05,000
Change in OI 15,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,85,000
Offer Quantity 1,86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
53.00 0.00 0.00% 149.50
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 34.65
Offer Price 49.45
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 202.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 27,000
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
29-10-2020
OPTSTK
CE165.00
41.85 0.00 0.00% 160.65
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 33.40
Offer Price 40.65
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
0.15 0.00 0.00% 202.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 57,000
Open Interest (OI) 10,53,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,24,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE155.00
45.00 0.00 0.00% 157.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 45.60
Offer Price 54.10
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
0.10 0.00 0.00% 202.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 33,000
Open Interest (OI) 3,60,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,08,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
2.90 0.00 0.00% 199.60
Previous Close 2.90
Open 2.25
High 3.25
Low 0.95
Vol 89,04,000
Open Interest (OI) 54,09,000
Change in OI -1,02,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 63,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE145.00
0.05 0.00 0.00% 202.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 1,35,000
Change in OI -9,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 93,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
0.10 0.00 0.00% 202.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 99,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,75,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
1.45 -0.05 -3.33% 201.05
Previous Close 1.50
Open 1.10
High 1.65
Low 1.10
Vol 41,19,000
Open Interest (OI) 35,25,000
Change in OI -12,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 66,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
32.80 -1.60 -4.65% 169.70
Previous Close 34.40
Open 35.50
High 35.50
Low 32.80
Vol 12,000
Open Interest (OI) 54,000
Change in OI 6,000
Bid Price 32.50
Offer Price 33.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
23.00 -1.45 -5.93% 179.50
Previous Close 24.45
Open 25.30
High 25.30
Low 22.95
Vol 48,000
Open Interest (OI) 6,33,000
Change in OI -12,000
Bid Price 22.75
Offer Price 23.05
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
17.95 -1.35 -6.99% 184.55
Previous Close 19.30
Open 20.50
High 20.50
Low 17.75
Vol 30,000
Open Interest (OI) 5,43,000
Change in OI -6,000
Bid Price 17.95
Offer Price 18.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
13.45 -1.30 -8.81% 189.05
Previous Close 14.75
Open 15.90
High 16.05
Low 13.00
Vol 3,51,000
Open Interest (OI) 24,54,000
Change in OI -27,000
Bid Price 13.25
Offer Price 13.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
0.45 -0.05 -10.00% 202.05
Previous Close 0.50
Open 0.45
High 0.50
Low 0.30
Vol 23,73,000
Open Interest (OI) 30,45,000
Change in OI 2,04,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 66,000
Offer Quantity 2,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
0.75 -0.10 -11.76% 201.75
Previous Close 0.85
Open 1.10
High 1.25
Low 0.60
Vol 60,03,000
Open Interest (OI) 54,81,000
Change in OI -1,35,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 99,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
9.20 -1.25 -11.96% 193.30
Previous Close 10.45
Open 11.30
High 11.50
Low 8.85
Vol 6,21,000
Open Interest (OI) 22,29,000
Change in OI -1,77,000
Bid Price 9.05
Offer Price 9.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
0.25 -0.05 -16.67% 202.25
Previous Close 0.30
Open 0.35
High 0.35
Low 0.20
Vol 6,54,000
Open Interest (OI) 14,70,000
Change in OI 33,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 7,38,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
5.60 -1.20 -17.65% 196.90
Previous Close 6.80
Open 7.50
High 7.85
Low 5.25
Vol 40,41,000
Open Interest (OI) 68,31,000
Change in OI -51,000
Bid Price 5.55
Offer Price 5.65
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
0.20 -0.05 -20.00% 202.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 8,13,000
Open Interest (OI) 19,08,000
Change in OI 6,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,33,000
Offer Quantity 3,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
0.20 -0.05 -20.00% 202.30
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 3,06,000
Open Interest (OI) 22,47,000
Change in OI -75,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,58,000
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
3.30 -0.85 -20.48% 199.20
Previous Close 4.15
Open 4.75
High 4.90
Low 3.05
Vol 69,39,000
Open Interest (OI) 73,86,000
Change in OI 10,47,000
Bid Price 3.25
Offer Price 3.30
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
0.15 -0.05 -25.00% 202.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 2,88,000
Open Interest (OI) 31,44,000
Change in OI -90,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,05,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
0.15 -0.05 -25.00% 202.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 36,000
Open Interest (OI) 3,69,000
Change in OI -18,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,66,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
1.85 -0.65 -26.00% 200.65
Previous Close 2.50
Open 2.70
High 2.90
Low 1.75
Vol 1,12,98,000
Open Interest (OI) 1,24,26,000
Change in OI 11,01,000
Bid Price 1.80
Offer Price 1.85
Bid Quantity 63,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
0.40 -0.15 -27.27% 202.10
Previous Close 0.55
Open 0.55
High 0.60
Low 0.35
Vol 26,64,000
Open Interest (OI) 35,13,000
Change in OI 2,91,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 11,37,000
Offer Quantity 6,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
0.25 -0.10 -28.57% 202.25
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 21,15,000
Open Interest (OI) 50,64,000
Change in OI -2,40,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 72,000
Offer Quantity 3,69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
1.00 -0.45 -31.03% 201.50
Previous Close 1.45
Open 1.70
High 1.70
Low 0.95
Vol 46,14,000
Open Interest (OI) 41,85,000
Change in OI 6,24,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 72,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
0.30 -0.15 -33.33% 202.20
Previous Close 0.45
Open 0.50
High 0.50
Low 0.30
Vol 32,91,000
Open Interest (OI) 74,04,000
Change in OI 7,20,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 15,42,000
Offer Quantity 9,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
0.10 -0.05 -33.33% 202.40
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 1,50,000
Open Interest (OI) 16,02,000
Change in OI -99,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 51,000
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
0.10 -0.05 -33.33% 202.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 2,55,000
Open Interest (OI) 23,01,000
Change in OI 6,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,46,000
Offer Quantity 7,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
0.55 -0.30 -35.29% 201.95
Previous Close 0.85
Open 0.85
High 0.95
Low 0.50
Vol 84,21,000
Open Interest (OI) 88,26,000
Change in OI 2,67,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 3,09,000
Offer Quantity 3,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
0.05 -0.05 -50.00% 202.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,08,000
Open Interest (OI) 12,60,000
Change in OI 9,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,73,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE250.00
48.00 4.10 9.34% 154.50
Previous Close 43.90
Open 48.00
High 48.00
Low 48.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 47.30
Offer Price 48.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE205.00
12.80 0.70 5.79% 189.70
Previous Close 12.10
Open 11.00
High 12.80
Low 11.00
Vol 21,000
Open Interest (OI) 1,62,000
Change in OI 3,000
Bid Price 12.00
Offer Price 12.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE240.00
39.00 2.00 5.41% 163.50
Previous Close 37.00
Open 39.00
High 39.00
Low 39.00
Vol 3,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 38.20
Offer Price 38.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE215.00
18.80 0.80 4.44% 183.70
Previous Close 18.00
Open 17.60
High 18.80
Low 17.60
Vol 6,000
Open Interest (OI) 2,46,000
Change in OI 3,000
Bid Price 17.70
Offer Price 19.10
Bid Quantity 18,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE235.00
34.20 1.25 3.79% 168.30
Previous Close 32.95
Open 34.20
High 34.20
Low 34.20
Vol 6,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 33.00
Offer Price 34.70
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE230.00
29.85 0.80 2.75% 172.65
Previous Close 29.05
Open 29.00
High 29.85
Low 29.00
Vol 18,000
Open Interest (OI) 4,53,000
Change in OI 3,000
Bid Price 29.45
Offer Price 30.15
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
9.65 0.25 2.66% 192.85
Previous Close 9.40
Open 8.70
High 10.25
Low 8.65
Vol 5,43,000
Open Interest (OI) 15,09,000
Change in OI 90,000
Bid Price 9.55
Offer Price 9.65
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE195.00
7.40 0.10 1.37% 195.10
Previous Close 7.30
Open 6.95
High 7.90
Low 6.95
Vol 60,000
Open Interest (OI) 2,94,000
Change in OI 3,000
Bid Price 7.20
Offer Price 7.40
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
15.05 0.20 1.35% 187.45
Previous Close 14.85
Open 14.05
High 15.85
Low 14.00
Vol 1,41,000
Open Interest (OI) 2,61,000
Change in OI 18,000
Bid Price 14.95
Offer Price 15.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE220.00
21.60 0.25 1.17% 180.90
Previous Close 21.35
Open 20.00
High 22.20
Low 20.00
Vol 1,38,000
Open Interest (OI) 3,51,000
Change in OI 1,29,000
Bid Price 21.50
Offer Price 22.30
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE170.00
34.95 0.20 0.58% 167.55
Previous Close 34.75
Open 34.65
High 34.95
Low 34.65
Vol 12,000
Open Interest (OI) 1,32,000
Change in OI 6,000
Bid Price 34.20
Offer Price 35.05
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE225.00
24.85 0.10 0.40% 177.65
Previous Close 24.75
Open 24.85
High 24.85
Low 24.85
Vol 3,000
Open Interest (OI) 2,73,000
Change in OI 0
Bid Price 24.60
Offer Price 26.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE245.00
2.10 0.00 0.00% 200.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE165.00
36.00 0.00 0.00% 166.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 37.80
Offer Price 41.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE155.00
0.90 0.00 0.00% 201.60
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 0.40
Offer Price 1.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
2.95 0.00 0.00% 199.55
Previous Close 2.95
Open 2.80
High 3.25
Low 2.70
Vol 3,27,000
Open Interest (OI) 9,54,000
Change in OI 81,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE175.00
30.00 0.00 0.00% 172.50
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 29.90
Offer Price 30.70
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE150.00
54.20 0.00 0.00% 148.30
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 51.85
Offer Price 58.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
5.50 -0.05 -0.90% 197.00
Previous Close 5.55
Open 5.40
High 6.00
Low 5.10
Vol 4,50,000
Open Interest (OI) 11,13,000
Change in OI 99,000
Bid Price 5.45
Offer Price 5.60
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
16.20 -0.30 -1.82% 186.30
Previous Close 16.50
Open 17.40
High 17.50
Low 15.70
Vol 36,000
Open Interest (OI) 2,94,000
Change in OI 6,000
Bid Price 15.30
Offer Price 15.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
2.05 -0.05 -2.38% 200.45
Previous Close 2.10
Open 2.05
High 2.15
Low 2.05
Vol 18,000
Open Interest (OI) 4,65,000
Change in OI 3,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
4.00 -0.10 -2.44% 198.50
Previous Close 4.10
Open 3.85
High 4.35
Low 3.85
Vol 6,54,000
Open Interest (OI) 9,72,000
Change in OI 5,64,000
Bid Price 4.00
Offer Price 4.10
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
26.50 -0.75 -2.75% 176.00
Previous Close 27.25
Open 27.45
High 27.45
Low 26.50
Vol 24,000
Open Interest (OI) 1,95,000
Change in OI 18,000
Bid Price 25.95
Offer Price 29.25
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
22.65 -0.95 -4.03% 179.85
Previous Close 23.60
Open 22.55
High 22.65
Low 22.55
Vol 9,000
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 22.00
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
19.20 -0.90 -4.48% 183.30
Previous Close 20.10
Open 20.85
High 20.85
Low 18.95
Vol 1,68,000
Open Interest (OI) 7,20,000
Change in OI 81,000
Bid Price 18.75
Offer Price 19.05
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
13.20 -0.85 -6.05% 189.30
Previous Close 14.05
Open 14.90
High 15.00
Low 13.00
Vol 5,19,000
Open Interest (OI) 20,73,000
Change in OI 66,000
Bid Price 13.05
Offer Price 13.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
1.45 -0.10 -6.45% 201.05
Previous Close 1.55
Open 1.30
High 1.65
Low 1.30
Vol 81,000
Open Interest (OI) 8,64,000
Change in OI 15,000
Bid Price 1.30
Offer Price 1.55
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
0.60 -0.05 -7.69% 201.90
Previous Close 0.65
Open 0.65
High 0.65
Low 0.35
Vol 54,000
Open Interest (OI) 2,34,000
Change in OI -15,000
Bid Price 0.50
Offer Price 0.60
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
10.65 -1.05 -8.97% 191.85
Previous Close 11.70
Open 12.35
High 12.35
Low 10.60
Vol 3,63,000
Open Interest (OI) 7,59,000
Change in OI 1,35,000
Bid Price 10.60
Offer Price 10.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE165.00
1.00 -0.10 -9.09% 201.50
Previous Close 1.10
Open 1.00
High 1.00
Low 1.00
Vol 3,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.70
Offer Price 1.30
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
0.95 -0.10 -9.52% 201.55
Previous Close 1.05
Open 1.10
High 1.10
Low 0.90
Vol 63,000
Open Interest (OI) 4,59,000
Change in OI 45,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE160.00
0.90 -0.10 -10.00% 201.60
Previous Close 1.00
Open 0.80
High 1.00
Low 0.80
Vol 18,000
Open Interest (OI) 4,23,000
Change in OI 3,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE215.00
7.00 -0.80 -10.26% 195.50
Previous Close 7.80
Open 8.30
High 8.30
Low 6.80
Vol 2,55,000
Open Interest (OI) 3,69,000
Change in OI 18,000
Bid Price 6.90
Offer Price 7.00
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
8.60 -1.00 -10.42% 193.90
Previous Close 9.60
Open 10.00
High 10.20
Low 8.50
Vol 8,49,000
Open Interest (OI) 17,61,000
Change in OI 1,62,000
Bid Price 8.65
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
CE240.00
2.25 -0.30 -11.76% 200.25
Previous Close 2.55
Open 2.50
High 2.55
Low 2.10
Vol 1,47,000
Open Interest (OI) 6,15,000
Change in OI 45,000
Bid Price 2.15
Offer Price 2.30
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
5.55 -0.80 -12.60% 196.95
Previous Close 6.35
Open 6.55
High 6.70
Low 5.40
Vol 7,56,000
Open Interest (OI) 17,13,000
Change in OI 1,80,000
Bid Price 5.50
Offer Price 5.60
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE225.00
4.35 -0.75 -14.71% 198.15
Previous Close 5.10
Open 5.15
High 5.25
Low 4.20
Vol 7,14,000
Open Interest (OI) 9,69,000
Change in OI 5,13,000
Bid Price 4.30
Offer Price 4.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE235.00
2.70 -0.55 -16.92% 199.80
Previous Close 3.25
Open 6.55
High 6.55
Low 2.70
Vol 42,000
Open Interest (OI) 96,000
Change in OI 12,000
Bid Price 2.55
Offer Price 2.75
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
1.40 -0.30 -17.65% 201.10
Previous Close 1.70
Open 1.80
High 2.25
Low 1.40
Vol 1,77,000
Open Interest (OI) 10,86,000
Change in OI 84,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
3.40 -0.75 -18.07% 199.10
Previous Close 4.15
Open 4.20
High 4.20
Low 3.30
Vol 7,68,000
Open Interest (OI) 20,34,000
Change in OI 1,05,000
Bid Price 3.40
Offer Price 3.55
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE200.00
13.25 0.25 1.92% 189.25
Previous Close 13.00
Open 13.25
High 13.25
Low 13.25
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 13.00
Offer Price 13.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE190.00
27.00 0.00 0.00% 175.50
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 19.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE190.00
9.00 0.00 0.00% 193.50
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 3,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 8.20
Offer Price 9.60
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE200.00
18.80 0.00 0.00% 183.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 15.10
Offer Price 18.40
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE210.00
14.45 0.00 0.00% 188.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 12.80
Offer Price 13.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE220.00
10.70 0.00 0.00% 191.80
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 9.10
Offer Price 10.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE240.00
6.00 0.00 0.00% 196.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 4.05
Offer Price 6.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE230.00
7.15 -0.35 -4.67% 195.35
Previous Close 7.50
Open 7.15
High 7.15
Low 7.15
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 6.70
Offer Price 7.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE180.00
5.50 -0.50 -8.33% 197.00
Previous Close 6.00
Open 5.50
High 5.50
Low 5.50
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.00
Offer Price 5.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE170.00
3.15 -0.30 -8.70% 199.35
Previous Close 3.45
Open 3.10
High 3.30
Low 2.95
Vol 15,000
Open Interest (OI) 48,000
Change in OI 6,000
Bid Price 2.90
Offer Price 3.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE250.00
3.65 -0.85 -18.89% 198.85
Previous Close 4.50
Open 3.65
High 3.65
Low 3.65
Vol 3,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 3.20
Offer Price 3.65
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