Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
445.75
Change Change %
-0.75 -0.17%

Updated:04 Aug, 2021, 11:04 AM IST

BSE
447.05
Change Change %
0.60 0.13%

Updated:04 Aug, 2021, 11:13 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE375.00
2.00 1.70 566.67% 443.75
Previous Close 0.30
Open 2.55
High 2.55
Low 1.05
Vol 6,000
Open Interest (OI) 9,000
Change in OI 4,500
Bid Price 0.65
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE370.00
76.30 14.50 23.46% 369.45
Previous Close 61.80
Open 76.30
High 76.30
Low 76.30
Vol 1,500
Open Interest (OI) 51,000
Change in OI 0
Bid Price 73.40
Offer Price 77.40
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE395.00
2.25 0.40 21.62% 443.50
Previous Close 1.85
Open 2.10
High 2.35
Low 2.00
Vol 4,57,500
Open Interest (OI) 3,57,000
Change in OI 1,15,500
Bid Price 2.20
Offer Price 2.30
Bid Quantity 7,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE390.00
1.85 0.30 19.35% 443.90
Previous Close 1.55
Open 1.60
High 1.95
Low 1.55
Vol 7,24,500
Open Interest (OI) 19,03,500
Change in OI -7,500
Bid Price 1.80
Offer Price 1.85
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE405.00
3.30 0.50 17.86% 442.45
Previous Close 2.80
Open 2.75
High 3.60
Low 2.75
Vol 10,11,000
Open Interest (OI) 16,32,000
Change in OI 2,25,000
Bid Price 3.25
Offer Price 3.30
Bid Quantity 12,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE405.00
45.00 6.70 17.49% 400.75
Previous Close 38.30
Open 42.00
High 45.00
Low 42.00
Vol 4,500
Open Interest (OI) 31,500
Change in OI 1,500
Bid Price 43.75
Offer Price 45.00
Bid Quantity 10,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE510.00
3.05 0.45 17.31% 442.70
Previous Close 2.60
Open 3.20
High 3.50
Low 2.35
Vol 15,63,000
Open Interest (OI) 9,63,000
Change in OI 5,44,500
Bid Price 3.00
Offer Price 3.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE415.00
5.15 0.75 17.05% 440.60
Previous Close 4.40
Open 4.20
High 7.30
Low 4.20
Vol 12,31,500
Open Interest (OI) 7,75,500
Change in OI 6,000
Bid Price 5.05
Offer Price 5.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE410.00
4.15 0.60 16.90% 441.60
Previous Close 3.55
Open 3.45
High 4.60
Low 3.45
Vol 24,24,000
Open Interest (OI) 26,58,000
Change in OI 3,94,500
Bid Price 4.10
Offer Price 4.20
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE400.00
2.80 0.40 16.67% 442.95
Previous Close 2.40
Open 2.50
High 3.00
Low 2.20
Vol 35,41,500
Open Interest (OI) 53,52,000
Change in OI 3,90,000
Bid Price 2.75
Offer Price 2.85
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE500.00
3.90 0.50 14.71% 441.85
Previous Close 3.40
Open 3.55
High 4.50
Low 2.95
Vol 72,22,500
Open Interest (OI) 61,44,000
Change in OI 15,12,000
Bid Price 3.85
Offer Price 3.90
Bid Quantity 39,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE415.00
37.90 4.85 14.67% 407.85
Previous Close 33.05
Open 37.30
High 38.50
Low 33.75
Vol 25,500
Open Interest (OI) 72,000
Change in OI 12,000
Bid Price 36.35
Offer Price 36.75
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE420.00
6.40 0.80 14.29% 439.35
Previous Close 5.60
Open 6.00
High 7.05
Low 5.50
Vol 26,91,000
Open Interest (OI) 37,75,500
Change in OI 2,08,500
Bid Price 6.35
Offer Price 6.45
Bid Quantity 22,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE520.00
2.20 0.25 12.82% 443.55
Previous Close 1.95
Open 2.00
High 2.70
Low 1.80
Vol 19,68,000
Open Interest (OI) 11,07,000
Change in OI 4,08,000
Bid Price 2.15
Offer Price 2.20
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE505.00
3.30 0.35 11.86% 442.45
Previous Close 2.95
Open 3.50
High 3.90
Low 2.65
Vol 3,97,500
Open Interest (OI) 2,43,000
Change in OI 85,500
Bid Price 3.20
Offer Price 3.30
Bid Quantity 21,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE435.00
11.50 1.10 10.58% 434.25
Previous Close 10.40
Open 9.70
High 12.90
Low 9.65
Vol 15,48,000
Open Interest (OI) 15,67,500
Change in OI 1,23,000
Bid Price 11.60
Offer Price 11.70
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE425.00
7.65 0.70 10.07% 438.10
Previous Close 6.95
Open 6.80
High 8.75
Low 6.75
Vol 16,11,000
Open Interest (OI) 14,47,500
Change in OI 58,500
Bid Price 7.65
Offer Price 7.70
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE495.00
4.20 0.35 9.09% 441.55
Previous Close 3.85
Open 4.10
High 5.00
Low 3.45
Vol 9,93,000
Open Interest (OI) 4,35,000
Change in OI 2,14,500
Bid Price 4.10
Offer Price 4.20
Bid Quantity 19,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE380.00
1.20 0.10 9.09% 444.55
Previous Close 1.10
Open 1.25
High 1.30
Low 1.00
Vol 7,38,000
Open Interest (OI) 13,53,000
Change in OI -1,12,500
Bid Price 1.15
Offer Price 1.25
Bid Quantity 4,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE430.00
9.35 0.75 8.72% 436.40
Previous Close 8.60
Open 8.25
High 10.60
Low 8.25
Vol 52,80,000
Open Interest (OI) 51,58,500
Change in OI 6,49,500
Bid Price 9.30
Offer Price 9.40
Bid Quantity 16,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE525.00
1.90 0.15 8.57% 443.85
Previous Close 1.75
Open 2.00
High 2.40
Low 1.65
Vol 3,60,000
Open Interest (OI) 2,68,500
Change in OI -4,500
Bid Price 1.85
Offer Price 1.95
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE490.00
4.80 0.35 7.87% 440.95
Previous Close 4.45
Open 5.00
High 5.70
Low 3.90
Vol 24,57,000
Open Interest (OI) 17,23,500
Change in OI 6,01,500
Bid Price 4.70
Offer Price 4.80
Bid Quantity 22,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE465.00
10.60 0.75 7.61% 435.15
Previous Close 9.85
Open 9.95
High 11.80
Low 8.45
Vol 22,51,500
Open Interest (OI) 11,35,500
Change in OI 1,75,500
Bid Price 10.50
Offer Price 10.60
Bid Quantity 12,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE385.00
1.45 0.10 7.41% 444.30
Previous Close 1.35
Open 1.50
High 1.55
Low 1.30
Vol 1,21,500
Open Interest (OI) 1,11,000
Change in OI -60,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE440.00
13.70 0.90 7.03% 432.05
Previous Close 12.80
Open 13.15
High 16.00
Low 12.20
Vol 57,84,000
Open Interest (OI) 36,10,500
Change in OI 10,29,000
Bid Price 13.60
Offer Price 13.70
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE485.00
5.50 0.35 6.80% 440.25
Previous Close 5.15
Open 5.65
High 6.50
Low 4.60
Vol 12,06,000
Open Interest (OI) 6,60,000
Change in OI 1,87,500
Bid Price 5.45
Offer Price 5.55
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE450.00
18.95 1.20 6.76% 426.80
Previous Close 17.75
Open 18.35
High 21.30
Low 17.15
Vol 20,80,500
Open Interest (OI) 15,67,500
Change in OI 3,90,000
Bid Price 18.80
Offer Price 18.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE480.00
6.40 0.40 6.67% 439.35
Previous Close 6.00
Open 6.10
High 7.55
Low 5.10
Vol 71,76,000
Open Interest (OI) 53,35,500
Change in OI 13,74,000
Bid Price 6.30
Offer Price 6.40
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE530.00
1.65 0.10 6.45% 444.10
Previous Close 1.55
Open 1.65
High 2.10
Low 1.45
Vol 10,69,500
Open Interest (OI) 6,45,000
Change in OI 2,92,500
Bid Price 1.65
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE445.00
16.15 0.90 5.90% 429.60
Previous Close 15.25
Open 15.70
High 18.35
Low 14.45
Vol 22,98,000
Open Interest (OI) 9,36,000
Change in OI 2,86,500
Bid Price 16.10
Offer Price 16.20
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE475.00
7.50 0.40 5.63% 438.25
Previous Close 7.10
Open 7.20
High 8.75
Low 6.05
Vol 18,54,000
Open Interest (OI) 10,06,500
Change in OI 2,10,000
Bid Price 7.40
Offer Price 7.50
Bid Quantity 18,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE465.00
27.60 1.25 4.74% 418.15
Previous Close 26.35
Open 28.05
High 30.55
Low 25.95
Vol 49,500
Open Interest (OI) 58,500
Change in OI 30,000
Bid Price 28.00
Offer Price 28.25
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE470.00
8.70 0.35 4.19% 437.05
Previous Close 8.35
Open 9.00
High 10.20
Low 7.05
Vol 78,48,000
Open Interest (OI) 49,11,000
Change in OI 17,53,500
Bid Price 8.60
Offer Price 8.70
Bid Quantity 19,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE455.00
21.75 0.85 4.07% 424.00
Previous Close 20.90
Open 20.00
High 23.90
Low 19.85
Vol 3,48,000
Open Interest (OI) 2,05,500
Change in OI 52,500
Bid Price 22.15
Offer Price 22.35
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE460.00
24.70 0.95 4.00% 421.05
Previous Close 23.75
Open 24.20
High 27.35
Low 22.80
Vol 2,43,000
Open Interest (OI) 3,40,500
Change in OI 75,000
Bid Price 24.65
Offer Price 24.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE350.00
95.50 3.50 3.80% 350.25
Previous Close 92.00
Open 95.25
High 95.50
Low 95.25
Vol 3,000
Open Interest (OI) 2,38,500
Change in OI 0
Bid Price 94.00
Offer Price 96.85
Bid Quantity 18,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE460.00
11.85 0.30 2.60% 433.90
Previous Close 11.55
Open 12.45
High 13.80
Low 10.00
Vol 1,20,28,500
Open Interest (OI) 65,19,000
Change in OI 19,72,500
Bid Price 11.85
Offer Price 11.90
Bid Quantity 1,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE410.00
42.00 0.95 2.31% 403.75
Previous Close 41.05
Open 41.05
High 42.50
Low 36.95
Vol 88,500
Open Interest (OI) 2,41,500
Change in OI -45,000
Bid Price 41.20
Offer Price 41.65
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
30.10 0.55 1.86% 415.65
Previous Close 29.55
Open 28.85
High 32.20
Low 26.00
Vol 2,59,500
Open Interest (OI) 10,39,500
Change in OI -15,000
Bid Price 30.00
Offer Price 30.25
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE470.00
30.75 0.55 1.82% 415.00
Previous Close 30.20
Open 36.30
High 36.30
Low 30.75
Vol 1,65,000
Open Interest (OI) 1,30,500
Change in OI 1,00,500
Bid Price 31.40
Offer Price 31.65
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE455.00
13.65 0.20 1.49% 432.10
Previous Close 13.45
Open 13.65
High 15.85
Low 11.70
Vol 30,43,500
Open Interest (OI) 14,26,500
Change in OI 4,63,500
Bid Price 13.65
Offer Price 13.75
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE480.00
38.45 0.55 1.45% 407.30
Previous Close 37.90
Open 41.05
High 42.30
Low 38.30
Vol 69,000
Open Interest (OI) 76,500
Change in OI 61,500
Bid Price 39.55
Offer Price 40.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE390.00
58.90 0.80 1.38% 386.85
Previous Close 58.10
Open 56.80
High 58.90
Low 56.45
Vol 4,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 57.95
Offer Price 60.25
Bid Quantity 10,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE435.00
23.50 0.30 1.29% 422.25
Previous Close 23.20
Open 23.20
High 25.70
Low 20.00
Vol 8,76,000
Open Interest (OI) 16,50,000
Change in OI -3,000
Bid Price 23.65
Offer Price 23.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE430.00
26.40 0.25 0.96% 419.35
Previous Close 26.15
Open 27.90
High 29.00
Low 22.95
Vol 18,99,000
Open Interest (OI) 40,53,000
Change in OI -2,08,500
Bid Price 26.00
Offer Price 26.20
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE450.00
15.75 0.10 0.64% 430.00
Previous Close 15.65
Open 20.00
High 20.00
Low 13.60
Vol 2,12,94,000
Open Interest (OI) 1,42,92,000
Change in OI 43,45,500
Bid Price 15.75
Offer Price 15.85
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE445.00
18.05 0.10 0.56% 427.70
Previous Close 17.95
Open 18.20
High 20.45
Low 15.50
Vol 54,72,000
Open Interest (OI) 25,35,000
Change in OI 8,16,000
Bid Price 18.05
Offer Price 18.10
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE500.00
55.00 0.20 0.36% 390.75
Previous Close 54.80
Open 55.00
High 55.00
Low 55.00
Vol 1,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 55.30
Offer Price 57.55
Bid Quantity 34,500
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% 445.25
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 0.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE280.00
0.35 0.00 0.00% 445.40
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 0.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE525.00
87.00 0.00 0.00% 358.75
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 71.65
Offer Price 88.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE440.00
20.40 0.00 0.00% 425.35
Previous Close 20.40
Open 30.00
High 30.00
Low 17.70
Vol 73,87,500
Open Interest (OI) 64,54,500
Change in OI 7,71,000
Bid Price 20.40
Offer Price 20.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE325.00
107.00 0.00 0.00% 338.75
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 106.50
Offer Price 135.15
Bid Quantity 60,000
Offer Quantity 61,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE325.00
0.50 0.00 0.00% 445.25
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 0.35
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE340.00
85.50 0.00 0.00% 360.25
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 98.10
Offer Price 114.15
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE360.00
87.75 0.00 0.00% 358.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 86.00
Offer Price 93.60
Bid Quantity 6,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE360.00
0.70 0.00 0.00% 445.05
Previous Close 0.70
Open 0.70
High 0.80
Low 0.65
Vol 64,500
Open Interest (OI) 7,35,000
Change in OI -10,500
Bid Price 0.70
Offer Price 0.75
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE350.00
0.60 0.00 0.00% 445.15
Previous Close 0.60
Open 0.45
High 0.60
Low 0.45
Vol 30,000
Open Interest (OI) 5,65,500
Change in OI -1,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE300.00
143.00 0.00 0.00% 302.75
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 128.00
Offer Price 163.20
Bid Quantity 60,000
Offer Quantity 61,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE300.00
0.30 0.00 0.00% 445.45
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 84,000
Change in OI 12,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 4,500
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE265.00
0.05 0.00 0.00% 445.70
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 0.05
Offer Price 0.25
Bid Quantity 25,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE355.00
0.80 0.00 0.00% 444.95
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 0.30
Offer Price 1.95
Bid Quantity 6,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE400.00
49.50 -0.15 -0.30% 396.25
Previous Close 49.65
Open 50.00
High 52.85
Low 46.00
Vol 4,33,500
Open Interest (OI) 4,51,500
Change in OI -78,000
Bid Price 48.85
Offer Price 49.35
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
33.00 -0.35 -1.05% 412.75
Previous Close 33.35
Open 33.35
High 36.10
Low 29.85
Vol 6,85,500
Open Interest (OI) 19,03,500
Change in OI 52,500
Bid Price 32.65
Offer Price 33.00
Bid Quantity 1,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE380.00
68.70 -1.60 -2.28% 377.05
Previous Close 70.30
Open 71.00
High 71.00
Low 68.70
Vol 3,000
Open Interest (OI) 1,98,000
Change in OI -1,500
Bid Price 66.50
Offer Price 67.50
Bid Quantity 16,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE320.00
118.00 -4.00 -3.28% 327.75
Previous Close 122.00
Open 118.00
High 118.00
Low 118.00
Vol 1,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 114.15
Offer Price 138.95
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE370.00
0.80 -0.05 -5.88% 444.95
Previous Close 0.85
Open 1.15
High 1.15
Low 0.70
Vol 82,500
Open Interest (OI) 3,93,000
Change in OI -13,500
Bid Price 0.80
Offer Price 0.90
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE340.00
0.35 -0.05 -12.50% 445.40
Previous Close 0.40
Open 0.35
High 0.35
Low 0.15
Vol 30,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE330.00
0.35 -0.10 -22.22% 445.40
Previous Close 0.45
Open 0.30
High 0.35
Low 0.30
Vol 9,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE475.00
34.60 -37.10 -51.74% 411.15
Previous Close 71.70
Open 36.25
High 36.25
Low 34.60
Vol 13,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 34.95
Offer Price 35.40
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
PE320.00
0.15 -0.30 -66.67% 445.60
Previous Close 0.45
Open 0.15
High 0.15
Low 0.15
Vol 1,500
Open Interest (OI) 33,000
Change in OI 1,500
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE515.00
2.50 -14.10 -84.94% 443.25
Previous Close 16.60
Open 2.50
High 2.95
Low 2.45
Vol 79,500
Open Interest (OI) 52,500
Change in OI 0
Bid Price 2.45
Offer Price 2.55
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-08-2021
OPTSTK
CE535.00
1.50 -11.50 -88.46% 444.25
Previous Close 13.00
Open 1.65
High 1.90
Low 1.30
Vol 4,60,500
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 1.45
Offer Price 1.55
Bid Quantity 10,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE520.00
6.30 2.30 57.50% 439.45
Previous Close 4.00
Open 6.50
High 6.50
Low 6.00
Vol 40,500
Open Interest (OI) 45,000
Change in OI 37,500
Bid Price 5.85
Offer Price 6.75
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE400.00
66.60 13.00 24.25% 379.15
Previous Close 53.60
Open 66.60
High 66.60
Low 66.60
Vol 1,500
Open Interest (OI) 30,000
Change in OI -1,500
Bid Price 25.55
Offer Price 59.95
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE500.00
9.40 1.50 18.99% 436.35
Previous Close 7.90
Open 7.00
High 9.85
Low 6.95
Vol 2,08,500
Open Interest (OI) 1,60,500
Change in OI 51,000
Bid Price 8.65
Offer Price 9.25
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
3.35 0.45 15.52% 442.40
Previous Close 2.90
Open 3.75
High 3.75
Low 2.65
Vol 16,500
Open Interest (OI) 39,000
Change in OI 6,000
Bid Price 3.05
Offer Price 3.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE480.00
12.95 1.30 11.16% 432.80
Previous Close 11.65
Open 12.95
High 12.95
Low 12.95
Vol 1,500
Open Interest (OI) 31,500
Change in OI 0
Bid Price 12.35
Offer Price 17.95
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
8.35 0.75 9.87% 437.40
Previous Close 7.60
Open 8.00
High 8.35
Low 8.00
Vol 25,500
Open Interest (OI) 42,000
Change in OI 12,000
Bid Price 8.00
Offer Price 8.75
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE470.00
16.00 1.40 9.59% 429.75
Previous Close 14.60
Open 14.60
High 16.00
Low 13.95
Vol 9,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 16.00
Offer Price 16.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE450.00
25.00 2.15 9.41% 420.75
Previous Close 22.85
Open 23.00
High 25.45
Low 21.55
Vol 67,500
Open Interest (OI) 1,48,500
Change in OI 19,500
Bid Price 23.60
Offer Price 24.20
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
11.25 0.90 8.70% 434.50
Previous Close 10.35
Open 10.95
High 12.05
Low 10.95
Vol 63,000
Open Interest (OI) 1,12,500
Change in OI 19,500
Bid Price 11.20
Offer Price 11.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE460.00
20.40 1.55 8.22% 425.35
Previous Close 18.85
Open 20.40
High 20.40
Low 20.40
Vol 1,500
Open Interest (OI) 39,000
Change in OI 0
Bid Price 18.90
Offer Price 20.80
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
35.00 2.65 8.19% 410.75
Previous Close 32.35
Open 32.35
High 35.00
Low 31.75
Vol 9,000
Open Interest (OI) 49,500
Change in OI 3,000
Bid Price 31.90
Offer Price 34.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE440.00
19.35 1.10 6.03% 426.40
Previous Close 18.25
Open 20.40
High 20.50
Low 19.35
Vol 27,000
Open Interest (OI) 43,500
Change in OI 19,500
Bid Price 19.25
Offer Price 19.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE430.00
14.30 0.65 4.76% 431.45
Previous Close 13.65
Open 15.25
High 15.60
Low 14.30
Vol 31,500
Open Interest (OI) 76,500
Change in OI 18,000
Bid Price 14.70
Offer Price 15.20
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
6.00 0.25 4.35% 439.75
Previous Close 5.75
Open 6.20
High 6.65
Low 5.45
Vol 1,68,000
Open Interest (OI) 3,54,000
Change in OI 70,500
Bid Price 6.15
Offer Price 6.55
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE440.00
28.80 0.45 1.59% 416.95
Previous Close 28.35
Open 25.20
High 29.15
Low 25.20
Vol 21,000
Open Interest (OI) 69,000
Change in OI 4,500
Bid Price 28.75
Offer Price 29.55
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% 445.70
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 0.50
Offer Price 36.10
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
41.60 0.00 0.00% 404.15
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 37.05
Offer Price 44.50
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
1.60 0.00 0.00% 444.15
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 1.50
Offer Price 2.50
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE445.00
24.35 -1.40 -5.44% 421.40
Previous Close 25.75
Open 24.00
High 25.25
Low 24.00
Vol 6,000
Open Interest (OI) 69,000
Change in OI 4,500
Bid Price 25.45
Offer Price 27.30
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
PE435.00
17.85 -2.25 -11.19% 427.90
Previous Close 20.10
Open 19.15
High 19.15
Low 16.45
Vol 4,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 16.10
Offer Price 21.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-09-2021
OPTSTK
CE455.00
22.90 -6.45 -21.98% 422.85
Previous Close 29.35
Open 22.90
High 22.90
Low 22.90
Vol 7,500
Open Interest (OI) 0
Change in OI 0
Bid Price 21.40
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-10-2021
OPTSTK
PE400.00
9.00 0.00 0.00% 436.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 9.00
Offer Price 10.20
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-10-2021
OPTSTK
PE380.00
5.25 0.00 0.00% 440.50
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 3.50
Offer Price 19.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-10-2021
OPTSTK
CE500.00
12.50 0.00 0.00% 433.25
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 10.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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