Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
329.50
Change Change %
-1.65 -0.50%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
329.60
Change Change %
-1.65 -0.50%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE300.00
1.70 0.15 9.68% 327.80
Previous Close 1.55
Open 1.65
High 1.90
Low 1.05
Vol 77,73,000
Open Interest (OI) 57,15,000
Change in OI 0
Bid Price 1.60
Offer Price 1.65
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE310.00
23.10 1.30 5.96% 306.40
Previous Close 21.80
Open 28.00
High 30.50
Low 20.90
Vol 51,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 22.40
Offer Price 22.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE310.00
2.70 0.10 3.85% 326.80
Previous Close 2.60
Open 2.10
High 3.00
Low 1.60
Vol 63,18,000
Open Interest (OI) 24,90,000
Change in OI 0
Bid Price 2.60
Offer Price 2.70
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE305.00
2.05 0.05 2.50% 327.45
Previous Close 2.00
Open 1.55
High 2.30
Low 1.25
Vol 17,04,000
Open Interest (OI) 8,40,000
Change in OI 0
Bid Price 2.00
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE350.00
2.05 0.05 2.50% 327.45
Previous Close 2.00
Open 3.50
High 4.45
Low 1.80
Vol 1,90,71,000
Open Interest (OI) 61,08,000
Change in OI 0
Bid Price 2.00
Offer Price 2.05
Bid Quantity 9,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE320.00
4.65 0.10 2.20% 324.85
Previous Close 4.55
Open 3.45
High 5.40
Low 2.70
Vol 1,13,40,000
Open Interest (OI) 37,86,000
Change in OI 0
Bid Price 4.60
Offer Price 4.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE325.00
11.00 0.20 1.85% 318.50
Previous Close 10.80
Open 14.85
High 18.80
Low 9.45
Vol 19,80,000
Open Interest (OI) 6,90,000
Change in OI 0
Bid Price 10.85
Offer Price 11.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE330.00
8.15 0.10 1.24% 321.35
Previous Close 8.05
Open 5.60
High 9.50
Low 4.70
Vol 1,65,06,000
Open Interest (OI) 34,14,000
Change in OI 0
Bid Price 8.10
Offer Price 8.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE340.00
14.10 0.05 0.36% 315.40
Previous Close 14.05
Open 9.80
High 16.10
Low 8.30
Vol 63,90,000
Open Interest (OI) 23,13,000
Change in OI 0
Bid Price 13.55
Offer Price 14.10
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE315.00
18.30 0.05 0.27% 311.20
Previous Close 18.25
Open 24.15
High 24.15
Low 16.60
Vol 30,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 18.25
Offer Price 18.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE270.00
0.55 0.00 0.00% 328.95
Previous Close 0.55
Open 0.60
High 0.60
Low 0.35
Vol 6,99,000
Open Interest (OI) 7,98,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE450.00
113.00 0.00 0.00% 216.50
Previous Close 113.00
Open 113.00
High 113.00
Low 113.00
Vol 3,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 100.10
Offer Price 128.25
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE405.00
0.25 0.00 0.00% 329.25
Previous Close 0.25
Open 0.40
High 0.40
Low 0.20
Vol 1,17,000
Open Interest (OI) 5,94,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 96,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE410.00
76.50 0.00 0.00% 253.00
Previous Close 76.50
Open 76.50
High 76.50
Low 76.50
Vol 15,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 79.45
Offer Price 80.65
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE365.00
0.85 0.00 0.00% 328.65
Previous Close 0.85
Open 1.60
High 1.70
Low 0.80
Vol 23,58,000
Open Interest (OI) 24,54,000
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE365.00
33.50 0.00 0.00% 296.00
Previous Close 33.50
Open 30.70
High 33.55
Low 27.00
Vol 27,000
Open Interest (OI) 7,62,000
Change in OI 0
Bid Price 35.35
Offer Price 36.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE430.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 1,74,000
Open Interest (OI) 8,73,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 69,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE435.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 15,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE415.00
0.25 0.00 0.00% 329.25
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 18,000
Open Interest (OI) 4,68,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE280.00
47.50 0.00 0.00% 282.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 49.95
Offer Price 51.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE280.00
0.75 0.00 0.00% 328.75
Previous Close 0.75
Open 1.00
High 1.00
Low 0.55
Vol 13,20,000
Open Interest (OI) 11,70,000
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE260.00
72.00 0.00 0.00% 257.50
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 69.60
Offer Price 71.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE440.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 42,000
Open Interest (OI) 5,22,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 93,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE440.00
108.00 0.00 0.00% 221.50
Previous Close 108.00
Open 108.00
High 108.00
Low 108.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 94.80
Offer Price 122.45
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE395.00
62.00 0.00 0.00% 267.50
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 64.65
Offer Price 65.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE170.00
0.10 0.00 0.00% 329.40
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 9,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE250.00
76.25 0.00 0.00% 253.25
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 79.40
Offer Price 81.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE460.00
0.15 0.00 0.00% 329.35
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 48,000
Open Interest (OI) 4,86,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 93,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE320.00
14.50 0.00 0.00% 315.00
Previous Close 14.50
Open 20.00
High 22.90
Low 12.70
Vol 13,47,000
Open Interest (OI) 7,02,000
Change in OI 0
Bid Price 14.40
Offer Price 14.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE425.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 24,000
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE385.00
0.40 0.00 0.00% 329.10
Previous Close 0.40
Open 0.65
High 0.75
Low 0.40
Vol 4,95,000
Open Interest (OI) 9,57,000
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 51,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE385.00
48.25 0.00 0.00% 281.25
Previous Close 48.25
Open 48.00
High 48.50
Low 48.00
Vol 12,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 54.75
Offer Price 56.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE305.00
23.90 0.00 0.00% 305.60
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 26.70
Offer Price 27.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE420.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 3,06,000
Open Interest (OI) 14,79,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE420.00
88.40 0.00 0.00% 241.10
Previous Close 88.40
Open 83.90
High 88.40
Low 83.90
Vol 6,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 89.40
Offer Price 91.05
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE480.00
0.20 0.00 0.00% 329.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 81,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE300.00
31.60 0.00 0.00% 297.90
Previous Close 31.60
Open 36.65
High 40.05
Low 29.60
Vol 2,01,000
Open Interest (OI) 2,58,000
Change in OI 0
Bid Price 31.40
Offer Price 31.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE225.00
0.15 0.00 0.00% 329.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE335.00
10.90 0.00 0.00% 318.60
Previous Close 10.90
Open 7.70
High 12.60
Low 6.25
Vol 63,51,000
Open Interest (OI) 12,81,000
Change in OI 0
Bid Price 10.70
Offer Price 10.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE315.00
3.45 0.00 0.00% 326.05
Previous Close 3.45
Open 1.55
High 4.00
Low 1.55
Vol 33,78,000
Open Interest (OI) 7,44,000
Change in OI 0
Bid Price 3.40
Offer Price 3.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE220.00
0.50 0.00 0.00% 329.00
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 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE490.00
0.10 0.00 0.00% 329.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 39,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE180.00
0.15 0.00 0.00% 329.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE240.00
0.25 0.00 0.00% 329.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 1,50,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE445.00
0.20 0.00 0.00% 329.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 9,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE470.00
0.15 0.00 0.00% 329.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 21,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 63,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE470.00
95.00 0.00 0.00% 234.50
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 115.85
Offer Price 177.05
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE375.00
0.60 0.00 0.00% 328.90
Previous Close 0.60
Open 1.00
High 1.05
Low 0.55
Vol 15,18,000
Open Interest (OI) 17,52,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE375.00
42.90 0.00 0.00% 286.60
Previous Close 42.90
Open 37.00
High 42.90
Low 37.00
Vol 39,000
Open Interest (OI) 4,56,000
Change in OI 0
Bid Price 45.10
Offer Price 45.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE390.00
0.35 0.00 0.00% 329.15
Previous Close 0.35
Open 0.55
High 0.60
Low 0.35
Vol 17,88,000
Open Interest (OI) 31,74,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 33,000
Offer Quantity 1,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE390.00
58.50 0.00 0.00% 271.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,32,000
Change in OI 0
Bid Price 60.00
Offer Price 60.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE380.00
48.00 0.00 0.00% 281.50
Previous Close 48.00
Open 41.95
High 48.00
Low 41.00
Vol 24,000
Open Interest (OI) 9,93,000
Change in OI 0
Bid Price 50.10
Offer Price 50.55
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE400.00
69.00 0.00 0.00% 260.50
Previous Close 69.00
Open 61.00
High 69.00
Low 60.95
Vol 45,000
Open Interest (OI) 6,51,000
Change in OI 0
Bid Price 69.85
Offer Price 70.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE235.00
0.15 0.00 0.00% 329.35
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 0.10
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE290.00
46.50 0.00 0.00% 283.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 40.40
Offer Price 41.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE290.00
1.05 0.00 0.00% 328.45
Previous Close 1.05
Open 1.35
High 1.35
Low 0.75
Vol 17,16,000
Open Interest (OI) 13,41,000
Change in OI 0
Bid Price 1.05
Offer Price 1.10
Bid Quantity 15,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE455.00
0.40 0.00 0.00% 329.10
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 0.10
Offer Price 0.25
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE200.00
156.00 0.00 0.00% 173.50
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 120.95
Offer Price 145.40
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE200.00
0.15 0.00 0.00% 329.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 27,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 33,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE510.00
0.05 0.00 0.00% 329.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 27,000
Open Interest (OI) 2,91,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,09,000
Offer Quantity 87,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE350.00
21.85 0.00 0.00% 307.65
Previous Close 21.85
Open 18.45
High 24.50
Low 14.20
Vol 18,12,000
Open Interest (OI) 24,30,000
Change in OI 0
Bid Price 21.70
Offer Price 22.10
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE265.00
99.55 0.00 0.00% 229.95
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 59.10
Offer Price 72.15
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE175.00
0.20 0.00 0.00% 329.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE355.00
26.00 -0.10 -0.38% 303.50
Previous Close 26.10
Open 20.30
High 28.00
Low 18.00
Vol 1,62,000
Open Interest (OI) 8,46,000
Change in OI 0
Bid Price 26.20
Offer Price 26.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE335.00
5.70 -0.05 -0.87% 323.80
Previous Close 5.75
Open 8.75
High 11.50
Low 4.85
Vol 81,72,000
Open Interest (OI) 12,24,000
Change in OI 0
Bid Price 5.65
Offer Price 5.70
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE360.00
31.10 -0.35 -1.11% 298.40
Previous Close 31.45
Open 25.50
High 33.60
Low 22.15
Vol 2,31,000
Open Interest (OI) 19,74,000
Change in OI 0
Bid Price 30.80
Offer Price 31.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE330.00
8.00 -0.10 -1.23% 321.50
Previous Close 8.10
Open 11.90
High 15.00
Low 6.85
Vol 1,21,29,000
Open Interest (OI) 21,96,000
Change in OI 0
Bid Price 7.95
Offer Price 8.10
Bid Quantity 15,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE345.00
2.80 -0.05 -1.75% 326.70
Previous Close 2.85
Open 4.60
High 6.20
Low 2.45
Vol 82,29,000
Open Interest (OI) 21,33,000
Change in OI 0
Bid Price 2.75
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE370.00
40.20 -0.80 -1.95% 289.30
Previous Close 41.00
Open 34.00
High 41.65
Low 32.25
Vol 93,000
Open Interest (OI) 11,28,000
Change in OI 0
Bid Price 40.15
Offer Price 40.75
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE340.00
3.95 -0.10 -2.47% 325.55
Previous Close 4.05
Open 7.00
High 8.55
Low 3.40
Vol 1,82,58,000
Open Interest (OI) 38,94,000
Change in OI 0
Bid Price 3.90
Offer Price 4.05
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE345.00
17.50 -0.55 -3.05% 312.00
Previous Close 18.05
Open 12.75
High 20.00
Low 10.80
Vol 10,02,000
Open Interest (OI) 8,16,000
Change in OI 0
Bid Price 17.55
Offer Price 18.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE355.00
1.40 -0.05 -3.45% 328.10
Previous Close 1.45
Open 2.70
High 3.15
Low 1.35
Vol 68,82,000
Open Interest (OI) 18,15,000
Change in OI 0
Bid Price 1.40
Offer Price 1.45
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE295.00
1.25 -0.05 -3.85% 328.25
Previous Close 1.30
Open 1.05
High 1.50
Low 0.90
Vol 8,64,000
Open Interest (OI) 5,43,000
Change in OI 0
Bid Price 1.30
Offer Price 1.35
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE325.00
6.05 -0.25 -3.97% 323.45
Previous Close 6.30
Open 6.00
High 7.10
Low 3.20
Vol 80,91,000
Open Interest (OI) 19,74,000
Change in OI 0
Bid Price 6.00
Offer Price 6.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE360.00
1.10 -0.05 -4.35% 328.40
Previous Close 1.15
Open 1.85
High 2.35
Low 1.05
Vol 1,32,87,000
Open Interest (OI) 75,45,000
Change in OI 0
Bid Price 1.10
Offer Price 1.15
Bid Quantity 24,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE285.00
0.90 -0.05 -5.26% 328.60
Previous Close 0.95
Open 1.20
High 1.20
Low 0.60
Vol 4,11,000
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 15,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE370.00
0.65 -0.05 -7.14% 328.85
Previous Close 0.70
Open 1.05
High 1.35
Low 0.60
Vol 85,77,000
Open Interest (OI) 77,16,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,59,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE275.00
0.60 -0.05 -7.69% 328.90
Previous Close 0.65
Open 0.50
High 0.70
Low 0.45
Vol 1,26,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE380.00
0.50 -0.05 -9.09% 329.00
Previous Close 0.55
Open 0.75
High 0.95
Low 0.50
Vol 53,61,000
Open Interest (OI) 66,24,000
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 21,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE260.00
0.40 -0.05 -11.11% 329.10
Previous Close 0.45
Open 0.35
High 0.45
Low 0.30
Vol 4,83,000
Open Interest (OI) 4,02,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
PE250.00
0.35 -0.05 -12.50% 329.15
Previous Close 0.40
Open 0.30
High 0.55
Low 0.25
Vol 6,87,000
Open Interest (OI) 11,16,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE395.00
0.30 -0.05 -14.29% 329.20
Previous Close 0.35
Open 0.45
High 0.60
Low 0.30
Vol 2,46,000
Open Interest (OI) 11,49,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE400.00
0.25 -0.05 -16.67% 329.25
Previous Close 0.30
Open 0.45
High 0.45
Low 0.25
Vol 37,92,000
Open Interest (OI) 1,01,97,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,84,000
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE450.00
0.15 -0.05 -25.00% 329.35
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 4,17,000
Open Interest (OI) 18,87,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 72,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE410.00
0.15 -0.05 -25.00% 329.35
Previous Close 0.20
Open 0.30
High 0.35
Low 0.15
Vol 6,48,000
Open Interest (OI) 22,14,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,65,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-04-2021
OPTSTK
CE500.00
0.05 -0.05 -50.00% 329.45
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 2,46,000
Open Interest (OI) 11,91,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,02,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE300.00
7.75 0.65 9.15% 321.75
Previous Close 7.10
Open 6.70
High 7.75
Low 5.25
Vol 7,86,000
Open Interest (OI) 9,90,000
Change in OI 0
Bid Price 7.25
Offer Price 7.75
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE310.00
10.20 0.65 6.81% 319.30
Previous Close 9.55
Open 8.15
High 10.20
Low 7.30
Vol 3,36,000
Open Interest (OI) 3,75,000
Change in OI 0
Bid Price 10.30
Offer Price 12.15
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE320.00
14.30 0.90 6.72% 315.20
Previous Close 13.40
Open 10.25
High 14.30
Low 10.25
Vol 3,66,000
Open Interest (OI) 5,43,000
Change in OI 0
Bid Price 14.30
Offer Price 15.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE350.00
12.50 0.65 5.49% 317.00
Previous Close 11.85
Open 13.95
High 15.25
Low 10.70
Vol 6,33,000
Open Interest (OI) 7,80,000
Change in OI 0
Bid Price 11.60
Offer Price 12.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE400.00
3.10 0.15 5.08% 326.40
Previous Close 2.95
Open 3.25
High 3.90
Low 2.85
Vol 4,05,000
Open Interest (OI) 13,14,000
Change in OI 0
Bid Price 2.90
Offer Price 3.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE330.00
20.90 0.95 4.76% 308.60
Previous Close 19.95
Open 21.50
High 25.30
Low 18.10
Vol 9,39,000
Open Interest (OI) 5,19,000
Change in OI 0
Bid Price 20.05
Offer Price 20.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE280.00
3.45 0.15 4.55% 326.05
Previous Close 3.30
Open 2.75
High 3.45
Low 2.40
Vol 1,68,000
Open Interest (OI) 2,37,000
Change in OI 0
Bid Price 3.00
Offer Price 3.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE360.00
9.45 0.30 3.28% 320.05
Previous Close 9.15
Open 11.75
High 11.75
Low 8.15
Vol 6,54,000
Open Interest (OI) 6,24,000
Change in OI 0
Bid Price 9.05
Offer Price 9.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE380.00
5.45 0.15 2.83% 324.05
Previous Close 5.30
Open 5.30
High 6.60
Low 4.60
Vol 4,59,000
Open Interest (OI) 5,40,000
Change in OI 0
Bid Price 5.00
Offer Price 5.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE370.00
7.05 0.15 2.17% 322.45
Previous Close 6.90
Open 8.40
High 8.80
Low 6.05
Vol 3,75,000
Open Interest (OI) 8,76,000
Change in OI 0
Bid Price 7.00
Offer Price 7.60
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE340.00
23.95 0.35 1.48% 305.55
Previous Close 23.60
Open 20.65
High 24.05
Low 18.50
Vol 4,56,000
Open Interest (OI) 5,76,000
Change in OI 0
Bid Price 23.75
Offer Price 30.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE290.00
5.05 0.05 1.00% 324.45
Previous Close 5.00
Open 3.50
High 5.05
Low 3.50
Vol 63,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 4.25
Offer Price 5.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE340.00
16.00 0.15 0.95% 313.50
Previous Close 15.85
Open 17.25
High 19.75
Low 14.10
Vol 20,55,000
Open Interest (OI) 18,51,000
Change in OI 0
Bid Price 15.50
Offer Price 16.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE330.00
18.20 0.15 0.83% 311.30
Previous Close 18.05
Open 12.35
High 19.05
Low 12.35
Vol 11,04,000
Open Interest (OI) 13,41,000
Change in OI 0
Bid Price 18.25
Offer Price 20.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE350.00
30.00 0.10 0.33% 299.50
Previous Close 29.90
Open 27.20
High 30.35
Low 24.50
Vol 1,20,000
Open Interest (OI) 5,97,000
Change in OI 0
Bid Price 29.50
Offer Price 31.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE450.00
110.00 0.00 0.00% 219.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 103.15
Offer Price 135.75
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE335.00
17.70 0.00 0.00% 311.80
Previous Close 17.70
Open 20.00
High 20.00
Low 17.00
Vol 45,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 17.40
Offer Price 17.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE345.00
19.70 0.00 0.00% 309.80
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 10.95
Offer Price 16.20
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE410.00
2.60 0.00 0.00% 326.90
Previous Close 2.60
Open 2.50
High 2.60
Low 2.50
Vol 6,000
Open Interest (OI) 1,83,000
Change in OI 0
Bid Price 1.90
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE365.00
7.50 0.00 0.00% 322.00
Previous Close 7.50
Open 10.00
High 10.00
Low 7.50
Vol 15,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.20
Offer Price 11.40
Bid Quantity 60,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE365.00
38.45 0.00 0.00% 291.05
Previous Close 38.45
Open 35.50
High 38.45
Low 35.50
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 35.50
Offer Price 53.25
Bid Quantity 9,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE370.00
43.70 0.00 0.00% 285.80
Previous Close 43.70
Open 40.00
High 43.70
Low 40.00
Vol 18,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 43.90
Offer Price 46.75
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE260.00
1.25 0.00 0.00% 328.25
Previous Close 1.25
Open 0.50
High 1.25
Low 0.50
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.25
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE440.00
1.15 0.00 0.00% 328.35
Previous Close 1.15
Open 1.60
High 1.60
Low 1.15
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.80
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE440.00
105.00 0.00 0.00% 224.50
Previous Close 105.00
Open 105.00
High 105.00
Low 105.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 95.90
Offer Price 119.95
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE250.00
95.55 0.00 0.00% 233.95
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 70.25
Offer Price 91.90
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE325.00
14.55 0.00 0.00% 314.95
Previous Close 14.55
Open 14.85
High 14.85
Low 14.55
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 15.05
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE320.00
26.40 0.00 0.00% 303.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 25.10
Offer Price 27.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE285.00
5.40 0.00 0.00% 324.10
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 1.30
Offer Price 6.15
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE425.00
1.95 0.00 0.00% 327.55
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 1.05
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE375.00
9.40 0.00 0.00% 320.10
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 0.20
Offer Price 10.35
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE390.00
3.60 0.00 0.00% 325.90
Previous Close 3.60
Open 4.70
High 5.00
Low 3.35
Vol 1,44,000
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 3.80
Offer Price 4.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE390.00
30.00 0.00 0.00% 299.50
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 57.65
Offer Price 67.30
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE380.00
50.00 0.00 0.00% 279.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 43.40
Offer Price 58.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE400.00
76.00 0.00 0.00% 253.50
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 65.65
Offer Price 77.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE500.00
0.70 0.00 0.00% 328.80
Previous Close 0.70
Open 0.90
High 0.90
Low 0.50
Vol 57,000
Open Interest (OI) 2,61,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE360.00
39.00 0.00 0.00% 290.50
Previous Close 39.00
Open 31.90
High 39.00
Low 31.50
Vol 42,000
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 36.05
Offer Price 38.00
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE305.00
6.00 0.00 0.00% 323.50
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 8.45
Offer Price 9.30
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE420.00
1.70 0.00 0.00% 327.80
Previous Close 1.70
Open 2.10
High 2.35
Low 1.60
Vol 42,000
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 1.70
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE480.00
0.35 0.00 0.00% 329.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.70
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE300.00
44.90 0.00 0.00% 284.60
Previous Close 44.90
Open 44.90
High 44.90
Low 44.90
Vol 3,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 26.15
Offer Price 42.40
Bid Quantity 57,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE355.00
32.15 0.00 0.00% 297.35
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 7.50
Offer Price 13.05
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE355.00
32.50 0.00 0.00% 297.00
Previous Close 32.50
Open 32.50
High 32.50
Low 32.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 29.65
Offer Price 43.05
Bid Quantity 9,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
CE450.00
0.95 -0.05 -5.00% 328.55
Previous Close 1.00
Open 1.00
High 1.40
Low 0.95
Vol 63,000
Open Interest (OI) 9,51,000
Change in OI 0
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-05-2021
OPTSTK
PE250.00
1.20 -0.10 -7.69% 328.30
Previous Close 1.30
Open 1.00
High 1.45
Low 0.95
Vol 1,23,000
Open Interest (OI) 2,82,000
Change in OI 0
Bid Price 1.20
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE330.00
25.00 0.00 0.00% 304.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 21.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE330.00
21.50 0.00 0.00% 308.00
Previous Close 21.50
Open 19.00
High 21.50
Low 19.00
Vol 9,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 19.25
Offer Price 26.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE460.00
3.00 0.00 0.00% 326.50
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 0.35
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE345.00
11.00 0.00 0.00% 318.50
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 15.35
Offer Price 26.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE320.00
26.70 0.00 0.00% 302.80
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 0.00
Offer Price 44.45
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE320.00
18.00 0.00 0.00% 311.50
Previous Close 18.00
Open 18.00
High 18.00
Low 18.00
Vol 6,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 18.00
Offer Price 19.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE340.00
40.50 0.00 0.00% 289.00
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 18.00
Offer Price 25.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE390.00
7.90 0.00 0.00% 321.60
Previous Close 7.90
Open 6.00
High 7.90
Low 6.00
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.00
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE380.00
9.00 0.00 0.00% 320.50
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 8.05
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE370.00
13.00 0.00 0.00% 316.50
Previous Close 13.00
Open 12.00
High 13.00
Low 12.00
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 10.00
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE400.00
5.75 0.00 0.00% 323.75
Previous Close 5.75
Open 5.50
High 6.90
Low 5.50
Vol 15,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 5.30
Offer Price 6.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE280.00
4.00 0.00 0.00% 325.50
Previous Close 4.00
Open 5.80
High 5.80
Low 4.00
Vol 12,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 4.90
Offer Price 5.70
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE500.00
0.90 0.00 0.00% 328.60
Previous Close 0.90
Open 1.00
High 1.30
Low 0.90
Vol 21,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.60
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE360.00
14.25 0.00 0.00% 315.25
Previous Close 14.25
Open 17.00
High 17.00
Low 14.25
Vol 21,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 12.60
Offer Price 15.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE360.00
26.00 0.00 0.00% 303.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 19.10
Offer Price 64.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE290.00
5.35 0.00 0.00% 324.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 4.50
Offer Price 11.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
CE440.00
4.00 0.00 0.00% 325.50
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 1.20
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE250.00
1.05 0.00 0.00% 328.45
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 1.40
Offer Price 6.50
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE350.00
27.50 0.00 0.00% 302.00
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 25.10
Offer Price 58.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE300.00
10.00 0.00 0.00% 319.50
Previous Close 10.00
Open 8.40
High 10.15
Low 8.10
Vol 60,000
Open Interest (OI) 7,59,000
Change in OI 0
Bid Price 10.00
Offer Price 11.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
24-06-2021
OPTSTK
PE240.00
2.00 0.00 0.00% 327.50
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 0.10
Offer Price 0.00
Bid Quantity 30,000
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