Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
206.95
Change Change %
3.90 1.92%

Updated:21 Oct, 2020, 10:09 AM IST

BSE
206.85
Change Change %
3.85 1.90%

Updated:21 Oct, 2020, 10:14 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE205.00
6.65 1.60 31.68% 200.30
Previous Close 5.05
Open 5.10
High 6.85
Low 5.10
Vol 58,86,000
Open Interest (OI) 61,05,000
Change in OI -7,86,000
Bid Price 6.60
Offer Price 6.65
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE210.00
4.25 1.00 30.77% 202.70
Previous Close 3.25
Open 3.40
High 4.45
Low 3.30
Vol 90,72,000
Open Interest (OI) 1,05,78,000
Change in OI 4,71,000
Bid Price 4.20
Offer Price 4.25
Bid Quantity 39,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE200.00
9.70 2.25 30.20% 197.25
Previous Close 7.45
Open 7.45
High 9.95
Low 7.45
Vol 49,26,000
Open Interest (OI) 73,44,000
Change in OI -4,41,000
Bid Price 9.70
Offer Price 9.75
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE215.00
2.60 0.55 26.83% 204.35
Previous Close 2.05
Open 2.20
High 2.70
Low 2.05
Vol 25,95,000
Open Interest (OI) 33,69,000
Change in OI 1,38,000
Bid Price 2.55
Offer Price 2.60
Bid Quantity 54,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE195.00
13.55 2.75 25.46% 193.40
Previous Close 10.80
Open 11.95
High 13.90
Low 11.95
Vol 4,44,000
Open Interest (OI) 27,57,000
Change in OI -90,000
Bid Price 13.55
Offer Price 13.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE255.00
0.25 0.05 25.00% 206.70
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 3,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 42,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE190.00
17.95 3.00 20.07% 189.00
Previous Close 14.95
Open 15.65
High 18.30
Low 15.60
Vol 3,18,000
Open Interest (OI) 27,75,000
Change in OI -96,000
Bid Price 18.05
Offer Price 18.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE220.00
1.60 0.25 18.52% 205.35
Previous Close 1.35
Open 1.20
High 1.70
Low 1.20
Vol 74,58,000
Open Interest (OI) 88,62,000
Change in OI -1,29,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 1,71,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE185.00
22.35 3.05 15.80% 184.60
Previous Close 19.30
Open 20.80
High 23.00
Low 20.80
Vol 42,000
Open Interest (OI) 6,21,000
Change in OI -15,000
Bid Price 22.70
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE180.00
27.50 3.40 14.11% 179.45
Previous Close 24.10
Open 25.80
High 28.05
Low 25.80
Vol 1,11,000
Open Interest (OI) 8,82,000
Change in OI -57,000
Bid Price 27.50
Offer Price 27.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE175.00
32.60 3.45 11.84% 174.35
Previous Close 29.15
Open 32.60
High 32.60
Low 32.60
Vol 3,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 32.40
Offer Price 32.75
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE225.00
1.00 0.10 11.11% 205.95
Previous Close 0.90
Open 0.85
High 1.10
Low 0.85
Vol 10,47,000
Open Interest (OI) 31,74,000
Change in OI -9,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 60,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE165.00
41.85 3.75 9.84% 165.10
Previous Close 38.10
Open 41.85
High 41.85
Low 41.85
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 42.20
Offer Price 42.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE160.00
47.00 3.10 7.06% 159.95
Previous Close 43.90
Open 47.00
High 47.00
Low 47.00
Vol 3,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 47.05
Offer Price 47.95
Bid Quantity 18,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE170.00
36.45 2.35 6.89% 170.50
Previous Close 34.10
Open 36.00
High 36.45
Low 36.00
Vol 12,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 37.35
Offer Price 37.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE140.00
0.10 0.00 0.00% 206.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE230.00
0.70 0.00 0.00% 206.25
Previous Close 0.70
Open 0.65
High 0.75
Low 0.60
Vol 40,62,000
Open Interest (OI) 54,21,000
Change in OI -1,65,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 4,02,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE260.00
67.00 0.00 0.00% 139.95
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 49.05
Offer Price 62.90
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE250.00
47.00 0.00 0.00% 159.95
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 28.10
Offer Price 45.55
Bid Quantity 69,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE150.00
53.85 0.00 0.00% 153.10
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 54.00
Offer Price 63.55
Bid Quantity 30,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE245.00
53.00 0.00 0.00% 153.95
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 33.10
Offer Price 46.55
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
0.10 0.00 0.00% 206.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE235.00
32.00 0.00 0.00% 174.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,39,000
Change in OI 0
Bid Price 27.95
Offer Price 28.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE155.00
45.00 0.00 0.00% 161.95
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 43.65
Offer Price 55.90
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE145.00
0.15 0.00 0.00% 206.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 15,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 27,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE230.00
24.50 -2.65 -9.76% 182.45
Previous Close 27.15
Open 24.50
High 24.50
Low 24.50
Vol 3,000
Open Interest (OI) 10,74,000
Change in OI 0
Bid Price 23.00
Offer Price 23.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE235.00
0.45 -0.05 -10.00% 206.50
Previous Close 0.50
Open 0.45
High 0.55
Low 0.45
Vol 5,16,000
Open Interest (OI) 13,83,000
Change in OI 21,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 78,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE170.00
0.35 -0.05 -12.50% 206.60
Previous Close 0.40
Open 0.35
High 0.40
Low 0.30
Vol 4,29,000
Open Interest (OI) 38,76,000
Change in OI 1,77,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 96,000
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE240.00
0.35 -0.05 -12.50% 206.60
Previous Close 0.40
Open 0.35
High 0.40
Low 0.30
Vol 6,81,000
Open Interest (OI) 23,43,000
Change in OI -60,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,26,000
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE225.00
18.80 -3.10 -14.16% 188.15
Previous Close 21.90
Open 18.65
High 18.80
Low 18.65
Vol 9,000
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 18.40
Offer Price 18.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE245.00
0.30 -0.05 -14.29% 206.65
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 1,62,000
Open Interest (OI) 4,32,000
Change in OI 24,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,40,000
Offer Quantity 1,65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE160.00
0.25 -0.05 -16.67% 206.70
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 1,05,000
Open Interest (OI) 18,84,000
Change in OI -15,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,46,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE250.00
0.25 -0.05 -16.67% 206.70
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 3,00,000
Open Interest (OI) 24,24,000
Change in OI -24,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,96,000
Offer Quantity 2,67,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE220.00
14.55 -3.35 -18.72% 192.40
Previous Close 17.90
Open 17.00
High 17.00
Low 14.15
Vol 39,000
Open Interest (OI) 3,15,000
Change in OI 12,000
Bid Price 14.20
Offer Price 14.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
CE260.00
0.20 -0.05 -20.00% 206.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 84,000
Open Interest (OI) 13,74,000
Change in OI -60,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,14,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE215.00
10.40 -3.10 -22.96% 196.55
Previous Close 13.50
Open 10.55
High 10.70
Low 10.10
Vol 81,000
Open Interest (OI) 2,58,000
Change in OI 18,000
Bid Price 10.20
Offer Price 10.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE240.00
33.00 -13.10 -28.42% 173.95
Previous Close 46.10
Open 34.00
High 34.00
Low 33.00
Vol 6,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 32.15
Offer Price 33.30
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE180.00
0.50 -0.20 -28.57% 206.45
Previous Close 0.70
Open 0.75
High 0.75
Low 0.45
Vol 15,60,000
Open Interest (OI) 62,37,000
Change in OI 4,26,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,96,000
Offer Quantity 9,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE165.00
0.25 -0.10 -28.57% 206.70
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 54,000
Open Interest (OI) 12,42,000
Change in OI 15,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,20,000
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE210.00
6.85 -2.90 -29.74% 200.10
Previous Close 9.75
Open 8.95
High 8.95
Low 6.75
Vol 9,66,000
Open Interest (OI) 9,72,000
Change in OI 1,95,000
Bid Price 6.80
Offer Price 6.90
Bid Quantity 30,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE205.00
4.25 -2.25 -34.62% 202.70
Previous Close 6.50
Open 5.65
High 5.90
Low 4.20
Vol 30,24,000
Open Interest (OI) 20,85,000
Change in OI 10,05,000
Bid Price 4.25
Offer Price 4.30
Bid Quantity 45,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE175.00
0.35 -0.20 -36.36% 206.60
Previous Close 0.55
Open 0.45
High 0.45
Low 0.35
Vol 4,32,000
Open Interest (OI) 27,99,000
Change in OI 1,11,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,81,000
Offer Quantity 2,31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE200.00
2.45 -1.55 -38.75% 204.50
Previous Close 4.00
Open 3.00
High 3.75
Low 2.40
Vol 46,83,000
Open Interest (OI) 63,09,000
Change in OI 11,73,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 9,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE195.00
1.45 -0.95 -39.58% 205.50
Previous Close 2.40
Open 2.40
High 2.40
Low 1.40
Vol 23,16,000
Open Interest (OI) 37,77,000
Change in OI 66,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 1,62,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE185.00
0.60 -0.40 -40.00% 206.35
Previous Close 1.00
Open 0.90
High 0.90
Low 0.55
Vol 23,97,000
Open Interest (OI) 34,92,000
Change in OI -36,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 5,19,000
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE155.00
0.15 -0.10 -40.00% 206.80
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 6,000
Open Interest (OI) 3,48,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE190.00
0.90 -0.65 -41.94% 206.05
Previous Close 1.55
Open 1.25
High 1.40
Low 0.90
Vol 33,57,000
Open Interest (OI) 68,40,000
Change in OI 1,32,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 6,33,000
Offer Quantity 6,06,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE130.00
0.05 -0.05 -50.00% 206.90
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 1,17,000
Change in OI -12,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 63,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-10-2020
OPTSTK
PE150.00
0.10 -0.10 -50.00% 206.85
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 66,000
Open Interest (OI) 14,13,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,12,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE260.00
1.35 0.25 22.73% 205.60
Previous Close 1.10
Open 1.45
High 1.45
Low 1.35
Vol 9,000
Open Interest (OI) 3,42,000
Change in OI 0
Bid Price 1.20
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE235.00
3.80 0.55 16.92% 203.15
Previous Close 3.25
Open 3.80
High 4.05
Low 3.80
Vol 12,000
Open Interest (OI) 69,000
Change in OI 6,000
Bid Price 3.65
Offer Price 4.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE215.00
9.20 1.30 16.46% 197.75
Previous Close 7.90
Open 9.00
High 9.25
Low 8.90
Vol 60,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 9.15
Offer Price 9.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE230.00
4.80 0.65 15.66% 202.15
Previous Close 4.15
Open 4.65
High 4.95
Low 4.45
Vol 2,22,000
Open Interest (OI) 17,43,000
Change in OI 6,000
Bid Price 4.80
Offer Price 4.90
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE220.00
7.45 1.00 15.50% 199.50
Previous Close 6.45
Open 7.10
High 7.65
Low 6.90
Vol 3,90,000
Open Interest (OI) 10,77,000
Change in OI 78,000
Bid Price 7.40
Offer Price 7.50
Bid Quantity 12,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE240.00
3.00 0.40 15.38% 203.95
Previous Close 2.60
Open 2.90
High 3.25
Low 2.75
Vol 1,41,000
Open Interest (OI) 3,84,000
Change in OI 12,000
Bid Price 2.80
Offer Price 3.10
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
11.35 1.50 15.23% 195.60
Previous Close 9.85
Open 10.35
High 11.50
Low 10.35
Vol 3,27,000
Open Interest (OI) 11,73,000
Change in OI 51,000
Bid Price 11.25
Offer Price 11.30
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
16.35 2.05 14.34% 190.60
Previous Close 14.30
Open 14.70
High 16.70
Low 14.70
Vol 2,76,000
Open Interest (OI) 16,59,000
Change in OI -9,000
Bid Price 16.25
Offer Price 16.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE205.00
13.60 1.70 14.29% 193.35
Previous Close 11.90
Open 12.85
High 13.90
Low 12.85
Vol 81,000
Open Interest (OI) 3,75,000
Change in OI -9,000
Bid Price 13.55
Offer Price 13.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
22.75 2.75 13.75% 184.20
Previous Close 20.00
Open 23.00
High 23.00
Low 22.55
Vol 60,000
Open Interest (OI) 4,59,000
Change in OI 3,000
Bid Price 22.65
Offer Price 23.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
19.30 2.30 13.53% 187.65
Previous Close 17.00
Open 19.25
High 19.30
Low 19.05
Vol 12,000
Open Interest (OI) 2,07,000
Change in OI 3,000
Bid Price 19.25
Offer Price 19.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE225.00
6.00 0.60 11.11% 200.95
Previous Close 5.40
Open 5.90
High 6.15
Low 5.90
Vol 69,000
Open Interest (OI) 2,34,000
Change in OI 12,000
Bid Price 6.00
Offer Price 6.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
30.20 2.80 10.22% 176.75
Previous Close 27.40
Open 30.60
High 30.60
Low 30.20
Vol 12,000
Open Interest (OI) 1,83,000
Change in OI 0
Bid Price 30.25
Offer Price 31.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE165.00
43.00 3.00 7.50% 163.95
Previous Close 40.00
Open 43.00
High 43.00
Low 43.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 41.55
Offer Price 45.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE250.00
1.85 0.05 2.78% 205.10
Previous Close 1.80
Open 1.95
High 2.25
Low 1.85
Vol 99,000
Open Interest (OI) 8,37,000
Change in OI 33,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 12,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE225.00
26.75 0.00 0.00% 180.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 21.65
Offer Price 23.20
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
24.00 0.00 0.00% 182.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,000
Change in OI 0
Bid Price 25.60
Offer Price 27.15
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE230.00
29.55 0.00 0.00% 177.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,67,000
Change in OI 0
Bid Price 26.10
Offer Price 26.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE170.00
35.25 0.00 0.00% 171.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 38.10
Offer Price 39.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE175.00
30.10 0.00 0.00% 176.85
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 34.40
Offer Price 35.40
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 -0.05 -5.26% 206.05
Previous Close 0.95
Open 0.90
High 0.90
Low 0.90
Vol 6,000
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 0.45
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE150.00
0.65 -0.05 -7.14% 206.30
Previous Close 0.70
Open 0.70
High 0.70
Low 0.65
Vol 6,000
Open Interest (OI) 2,28,000
Change in OI 3,000
Bid Price 0.60
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE240.00
34.50 -3.50 -9.21% 172.45
Previous Close 38.00
Open 34.50
High 34.50
Low 34.50
Vol 3,000
Open Interest (OI) 33,000
Change in OI 3,000
Bid Price 33.90
Offer Price 35.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE220.00
19.50 -2.30 -10.55% 187.45
Previous Close 21.80
Open 20.40
High 20.40
Low 19.05
Vol 21,000
Open Interest (OI) 1,89,000
Change in OI 18,000
Bid Price 19.00
Offer Price 19.75
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE170.00
1.55 -0.20 -11.43% 205.40
Previous Close 1.75
Open 1.50
High 1.65
Low 1.45
Vol 63,000
Open Interest (OI) 7,56,000
Change in OI -3,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE215.00
16.20 -2.70 -14.29% 190.75
Previous Close 18.90
Open 16.20
High 16.20
Low 16.20
Vol 3,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 15.85
Offer Price 16.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE210.00
13.35 -2.25 -14.42% 193.60
Previous Close 15.60
Open 14.70
High 14.70
Low 13.20
Vol 75,000
Open Interest (OI) 1,83,000
Change in OI 15,000
Bid Price 13.25
Offer Price 13.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE195.00
6.75 -1.15 -14.56% 200.20
Previous Close 7.90
Open 7.10
High 7.10
Low 6.55
Vol 93,000
Open Interest (OI) 2,82,000
Change in OI 42,000
Bid Price 6.50
Offer Price 6.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE205.00
10.85 -1.85 -14.57% 196.10
Previous Close 12.70
Open 11.00
High 11.00
Low 10.50
Vol 24,000
Open Interest (OI) 78,000
Change in OI 6,000
Bid Price 10.55
Offer Price 10.80
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
2.00 -0.35 -14.89% 204.95
Previous Close 2.35
Open 2.05
High 2.10
Low 1.85
Vol 24,000
Open Interest (OI) 3,36,000
Change in OI 18,000
Bid Price 1.95
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
3.75 -0.75 -16.67% 203.20
Previous Close 4.50
Open 3.90
High 3.90
Low 3.70
Vol 1,26,000
Open Interest (OI) 3,48,000
Change in OI -27,000
Bid Price 3.75
Offer Price 3.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
8.40 -1.70 -16.83% 198.55
Previous Close 10.10
Open 9.50
High 9.65
Low 8.30
Vol 2,88,000
Open Interest (OI) 12,60,000
Change in OI 99,000
Bid Price 8.35
Offer Price 8.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
5.00 -1.10 -18.03% 201.95
Previous Close 6.10
Open 5.50
High 5.55
Low 4.95
Vol 2,46,000
Open Interest (OI) 7,23,000
Change in OI 30,000
Bid Price 5.00
Offer Price 5.05
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
2.65 -0.65 -19.70% 204.30
Previous Close 3.30
Open 3.25
High 3.25
Low 2.55
Vol 1,11,000
Open Interest (OI) 7,14,000
Change in OI 3,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE160.00
0.85 -0.25 -22.73% 206.10
Previous Close 1.10
Open 1.00
High 1.00
Low 0.85
Vol 12,000
Open Interest (OI) 4,29,000
Change in OI 9,000
Bid Price 0.85
Offer Price 1.10
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE165.00
0.80 -1.10 -57.89% 206.15
Previous Close 1.90
Open 0.80
High 0.80
Low 0.80
Vol 6,000
Open Interest (OI) 48,000
Change in OI 3,000
Bid Price 0.90
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE245.00
2.10 -11.50 -84.56% 204.85
Previous Close 13.60
Open 2.10
High 2.10
Low 2.10
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.10
Offer Price 2.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE250.00
4.50 0.50 12.50% 202.45
Previous Close 4.00
Open 4.50
High 4.50
Low 4.50
Vol 3,000
Open Interest (OI) 27,000
Change in OI -3,000
Bid Price 4.20
Offer Price 5.00
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
5.50 0.00 0.00% 201.45
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 7.50
Offer Price 9.35
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
20.00 0.00 0.00% 186.95
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 12.05
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% 197.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,000
Change in OI 0
Bid Price 7.50
Offer Price 8.50
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
6.00 0.00 0.00% 200.95
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 4.65
Offer Price 5.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE200.00
19.25 0.00 0.00% 187.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 19.75
Offer Price 22.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE210.00
14.00 0.00 0.00% 192.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 14.80
Offer Price 16.65
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
10.00 0.00 0.00% 196.95
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 10.65
Offer Price 12.55
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% 200.95
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 5.10
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
PE170.00
3.25 -0.15 -4.41% 203.70
Previous Close 3.40
Open 3.25
High 3.25
Low 3.25
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 2.65
Offer Price 3.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE200.00
12.00 -21.30 -63.96% 194.95
Previous Close 33.30
Open 12.00
High 12.00
Low 12.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 10.95
Offer Price 12.45
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