State Bank Of India

NSE Symbol: SBIN | BSE Code: 500112 | ISIN: INE062A01020 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

339.90

Change	Change %
-2.80	-0.82%
Updated:16 Apr, 2021, 15:59 PM IST

BSE

339.90

Change	Change %
-2.50	-0.73%
Updated:16 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 PE365.00	26.10	1.95	8.07%	313.80
Previous Close 24.15 Open 25.00 High 26.65 Low 23.95 Vol 27,000 Open Interest (OI) 8,25,000 Change in OI 12,000 Bid Price 25.75 Offer Price 26.60 Bid Quantity 12,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE275.00	0.75	0.05	7.14%	339.15
Previous Close 0.70 Open 0.75 High 0.75 Low 0.75 Vol 3,000 Open Interest (OI) 66,000 Change in OI 6,000 Bid Price 0.05 Offer Price 0.75 Bid Quantity 54,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE360.00	22.05	1.40	6.78%	317.85
Previous Close 20.65 Open 19.40 High 23.25 Low 18.50 Vol 8,85,000 Open Interest (OI) 23,55,000 Change in OI -72,000 Bid Price 22.00 Offer Price 22.25 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE350.00	14.75	0.90	6.50%	325.15
Previous Close 13.85 Open 13.00 High 15.80 Low 12.20 Vol 30,36,000 Open Interest (OI) 31,65,000 Change in OI 45,000 Bid Price 14.70 Offer Price 14.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE370.00	30.50	1.75	6.09%	309.40
Previous Close 28.75 Open 27.50 High 31.00 Low 26.35 Vol 3,12,000 Open Interest (OI) 11,82,000 Change in OI -1,77,000 Bid Price 30.30 Offer Price 31.05 Bid Quantity 27,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE355.00	17.95	0.80	4.66%	321.95
Previous Close 17.15 Open 16.40 High 19.35 Low 15.15 Vol 8,37,000 Open Interest (OI) 9,42,000 Change in OI -72,000 Bid Price 18.00 Offer Price 18.45 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE345.00	11.65	0.50	4.48%	328.25
Previous Close 11.15 Open 11.20 High 12.65 Low 9.65 Vol 31,11,000 Open Interest (OI) 10,89,000 Change in OI -1,41,000 Bid Price 11.50 Offer Price 11.80 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE400.00	59.00	2.00	3.51%	280.90
Previous Close 57.00 Open 55.20 High 59.70 Low 54.50 Vol 42,000 Open Interest (OI) 6,69,000 Change in OI -21,000 Bid Price 58.80 Offer Price 59.70 Bid Quantity 12,000 Offer Quantity 27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE410.00	68.10	2.00	3.03%	271.80
Previous Close 66.10 Open 66.45 High 68.10 Low 66.45 Vol 12,000 Open Interest (OI) 90,000 Change in OI 6,000 Bid Price 68.40 Offer Price 69.65 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE340.00	8.95	0.05	0.56%	330.95
Previous Close 8.90 Open 8.50 High 10.00 Low 7.50 Vol 1,25,16,000 Open Interest (OI) 31,35,000 Change in OI 4,47,000 Bid Price 8.90 Offer Price 8.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE450.00	110.00	0.00	0.00%	229.90
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 100.10 Offer Price 124.95 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE280.00	50.35	0.00	0.00%	289.55
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 60.95 Offer Price 62.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE260.00	72.00	0.00	0.00%	267.90
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 76.35 Offer Price 87.90 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE440.00	85.80	0.00	0.00%	254.10
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 91.05 Offer Price 105.20 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE395.00	52.70	0.00	0.00%	287.20
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 53.70 Offer Price 54.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE170.00	0.10	0.00	0.00%	339.80
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 0.05 Offer Price 0.15 Bid Quantity 15,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE250.00	76.25	0.00	0.00%	263.65
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 84.85 Offer Price 99.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE305.00	43.95	0.00	0.00%	295.95
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 37.15 Offer Price 38.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE420.00	77.00	0.00	0.00%	262.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,02,000 Change in OI 0 Bid Price 78.15 Offer Price 79.30 Bid Quantity 12,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE315.00	32.45	0.00	0.00%	307.45
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 27.75 Offer Price 29.55 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE220.00	0.50	0.00	0.00%	339.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.05 Offer Price 0.50 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE180.00	0.10	0.00	0.00%	339.80
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 3,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE470.00	95.00	0.00	0.00%	244.90
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 116.10 Offer Price 142.90 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE310.00	37.60	0.00	0.00%	302.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 87,000 Change in OI 0 Bid Price 32.75 Offer Price 33.40 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE235.00	0.45	0.00	0.00%	339.45
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 0.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE290.00	46.50	0.00	0.00%	293.40
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 51.35 Offer Price 52.85 Bid Quantity 6,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE455.00	0.40	0.00	0.00%	339.50
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 0.15 Offer Price 0.35 Bid Quantity 15,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE200.00	156.00	0.00	0.00%	183.90
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 131.90 Offer Price 143.45 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE265.00	99.55	0.00	0.00%	240.35
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 69.80 Offer Price 86.40 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE175.00	0.20	0.00	0.00%	339.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 9,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE335.00	6.90	-0.10	-1.43%	333.00
Previous Close 7.00 Open 6.70 High 7.80 Low 5.85 Vol 59,37,000 Open Interest (OI) 13,35,000 Change in OI -63,000 Bid Price 6.85 Offer Price 6.95 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE385.00	44.15	-1.35	-2.97%	295.75
Previous Close 45.50 Open 44.15 High 44.15 Low 44.15 Vol 3,000 Open Interest (OI) 93,000 Change in OI 0 Bid Price 43.95 Offer Price 47.30 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE390.00	45.85	-1.45	-3.07%	294.05
Previous Close 47.30 Open 45.85 High 45.85 Low 45.85 Vol 9,000 Open Interest (OI) 4,29,000 Change in OI -3,000 Bid Price 49.25 Offer Price 50.40 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE330.00	5.25	-0.30	-5.41%	334.65
Previous Close 5.55 Open 5.45 High 6.15 Low 4.65 Vol 90,99,000 Open Interest (OI) 39,84,000 Change in OI -1,02,000 Bid Price 5.25 Offer Price 5.30 Bid Quantity 3,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE380.00	39.60	-2.40	-5.71%	300.30
Previous Close 42.00 Open 37.00 High 40.00 Low 35.15 Vol 18,000 Open Interest (OI) 11,16,000 Change in OI -33,000 Bid Price 39.55 Offer Price 40.55 Bid Quantity 27,000 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE325.00	4.05	-0.30	-6.90%	335.85
Previous Close 4.35 Open 3.95 High 4.75 Low 3.65 Vol 36,84,000 Open Interest (OI) 19,50,000 Change in OI -5,58,000 Bid Price 4.00 Offer Price 4.15 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE300.00	42.15	-4.50	-9.65%	297.75
Previous Close 46.65 Open 45.75 High 47.00 Low 41.75 Vol 63,000 Open Interest (OI) 2,40,000 Change in OI -15,000 Bid Price 42.10 Offer Price 42.50 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE320.00	3.20	-0.35	-9.86%	336.70
Previous Close 3.55 Open 3.10 High 3.80 Low 2.85 Vol 57,18,000 Open Interest (OI) 38,43,000 Change in OI 3,84,000 Bid Price 3.15 Offer Price 3.20 Bid Quantity 9,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE325.00	20.80	-2.35	-10.15%	319.10
Previous Close 23.15 Open 24.00 High 24.30 Low 19.30 Vol 69,000 Open Interest (OI) 1,14,000 Change in OI -33,000 Bid Price 19.75 Offer Price 20.75 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE320.00	24.60	-2.80	-10.22%	315.30
Previous Close 27.40 Open 28.80 High 29.30 Low 23.50 Vol 2,67,000 Open Interest (OI) 3,42,000 Change in OI 27,000 Bid Price 24.05 Offer Price 24.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE225.00	0.35	-0.05	-12.50%	339.55
Previous Close 0.40 Open 0.45 High 0.45 Low 0.35 Vol 6,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE315.00	2.45	-0.40	-14.04%	337.45
Previous Close 2.85 Open 2.35 High 2.95 Low 2.25 Vol 12,90,000 Open Interest (OI) 6,03,000 Change in OI 21,000 Bid Price 2.45 Offer Price 2.50 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE435.00	0.30	-0.05	-14.29%	339.60
Previous Close 0.35 Open 0.25 High 0.30 Low 0.25 Vol 18,000 Open Interest (OI) 1,08,000 Change in OI 6,000 Bid Price 0.25 Offer Price 0.35 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE310.00	2.00	-0.35	-14.89%	337.90
Previous Close 2.35 Open 1.95 High 2.40 Low 1.80 Vol 25,26,000 Open Interest (OI) 19,02,000 Change in OI -3,69,000 Bid Price 1.95 Offer Price 2.05 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE300.00	1.40	-0.25	-15.15%	338.50
Previous Close 1.65 Open 1.35 High 1.65 Low 1.25 Vol 36,63,000 Open Interest (OI) 55,23,000 Change in OI 7,20,000 Bid Price 1.40 Offer Price 1.45 Bid Quantity 3,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE330.00	16.30	-3.20	-16.41%	323.60
Previous Close 19.50 Open 20.40 High 21.30 Low 15.85 Vol 19,59,000 Open Interest (OI) 12,24,000 Change in OI -4,47,000 Bid Price 16.10 Offer Price 16.70 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE240.00	0.25	-0.05	-16.67%	339.65
Previous Close 0.30 Open 0.20 High 0.25 Low 0.20 Vol 1,11,000 Open Interest (OI) 2,07,000 Change in OI 6,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 39,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE335.00	13.35	-2.70	-16.82%	326.55
Previous Close 16.05 Open 16.65 High 17.60 Low 12.55 Vol 12,51,000 Open Interest (OI) 6,48,000 Change in OI -1,56,000 Bid Price 12.80 Offer Price 13.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE305.00	1.65	-0.35	-17.50%	338.25
Previous Close 2.00 Open 2.00 High 2.00 Low 1.45 Vol 9,72,000 Open Interest (OI) 7,38,000 Change in OI 36,000 Bid Price 1.60 Offer Price 1.80 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE375.00	31.50	-7.10	-18.39%	308.40
Previous Close 38.60 Open 31.50 High 31.50 Low 31.50 Vol 3,000 Open Interest (OI) 4,95,000 Change in OI -6,000 Bid Price 34.90 Offer Price 35.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE285.00	0.85	-0.20	-19.05%	339.05
Previous Close 1.05 Open 0.85 High 1.00 Low 0.80 Vol 90,000 Open Interest (OI) 1,44,000 Change in OI 39,000 Bid Price 0.65 Offer Price 1.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE460.00	0.20	-0.05	-20.00%	339.70
Previous Close 0.25 Open 0.25 High 0.25 Low 0.20 Vol 42,000 Open Interest (OI) 5,97,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 1,26,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE480.00	0.20	-0.05	-20.00%	339.70
Previous Close 0.25 Open 0.20 High 0.20 Low 0.20 Vol 39,000 Open Interest (OI) 1,44,000 Change in OI 6,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 39,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE470.00	0.20	-0.05	-20.00%	339.70
Previous Close 0.25 Open 0.25 High 0.25 Low 0.20 Vol 30,000 Open Interest (OI) 87,000 Change in OI -3,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 9,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE290.00	1.00	-0.25	-20.00%	338.90
Previous Close 1.25 Open 1.00 High 1.15 Low 0.90 Vol 13,11,000 Open Interest (OI) 11,73,000 Change in OI 1,14,000 Bid Price 0.95 Offer Price 1.25 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE340.00	10.20	-2.70	-20.93%	329.70
Previous Close 12.90 Open 12.90 High 14.45 Low 9.85 Vol 80,61,000 Open Interest (OI) 21,99,000 Change in OI -1,56,000 Bid Price 10.10 Offer Price 10.20 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE295.00	1.10	-0.30	-21.43%	338.80
Previous Close 1.40 Open 1.15 High 1.30 Low 1.05 Vol 4,95,000 Open Interest (OI) 5,52,000 Change in OI 75,000 Bid Price 1.05 Offer Price 1.20 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE345.00	7.90	-2.35	-22.93%	332.00
Previous Close 10.25 Open 10.35 High 11.50 Low 7.55 Vol 80,37,000 Open Interest (OI) 13,02,000 Change in OI 5,97,000 Bid Price 7.75 Offer Price 7.90 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE440.00	0.30	-0.10	-25.00%	339.60
Previous Close 0.40 Open 0.30 High 0.35 Low 0.25 Vol 1,50,000 Open Interest (OI) 5,40,000 Change in OI 33,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 48,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE200.00	0.15	-0.05	-25.00%	339.75
Previous Close 0.20 Open 0.10 High 0.15 Low 0.10 Vol 12,000 Open Interest (OI) 1,83,000 Change in OI 3,000 Bid Price 0.10 Offer Price 0.20 Bid Quantity 48,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE385.00	1.15	-0.40	-25.81%	338.75
Previous Close 1.55 Open 1.55 High 1.70 Low 1.05 Vol 14,49,000 Open Interest (OI) 10,98,000 Change in OI -18,000 Bid Price 1.00 Offer Price 1.15 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE350.00	5.90	-2.10	-26.25%	334.00
Previous Close 8.00 Open 8.00 High 9.15 Low 5.70 Vol 2,02,29,000 Open Interest (OI) 61,77,000 Change in OI 3,66,000 Bid Price 5.90 Offer Price 5.95 Bid Quantity 27,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE355.00	4.50	-1.65	-26.83%	335.40
Previous Close 6.15 Open 6.05 High 7.05 Low 4.35 Vol 49,14,000 Open Interest (OI) 17,52,000 Change in OI 78,000 Bid Price 4.40 Offer Price 4.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE280.00	0.65	-0.25	-27.78%	339.25
Previous Close 0.90 Open 0.90 High 0.90 Low 0.60 Vol 9,66,000 Open Interest (OI) 11,88,000 Change in OI -48,000 Bid Price 0.65 Offer Price 0.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE270.00	0.50	-0.20	-28.57%	339.40
Previous Close 0.70 Open 0.75 High 0.75 Low 0.50 Vol 4,86,000 Open Interest (OI) 7,62,000 Change in OI 69,000 Bid Price 0.50 Offer Price 0.60 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE450.00	0.25	-0.10	-28.57%	339.65
Previous Close 0.35 Open 0.30 High 0.30 Low 0.25 Vol 2,16,000 Open Interest (OI) 19,05,000 Change in OI -93,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 42,000 Offer Quantity 75,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE445.00	0.25	-0.10	-28.57%	339.65
Previous Close 0.35 Open 0.30 High 0.30 Low 0.25 Vol 12,000 Open Interest (OI) 87,000 Change in OI 3,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 24,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE405.00	0.60	-0.25	-29.41%	339.30
Previous Close 0.85 Open 0.85 High 0.85 Low 0.50 Vol 93,000 Open Interest (OI) 7,29,000 Change in OI -54,000 Bid Price 0.55 Offer Price 0.60 Bid Quantity 3,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE365.00	2.60	-1.10	-29.73%	337.30
Previous Close 3.70 Open 3.90 High 4.20 Low 2.50 Vol 27,39,000 Open Interest (OI) 27,33,000 Change in OI -48,000 Bid Price 2.45 Offer Price 2.60 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE375.00	1.65	-0.70	-29.79%	338.25
Previous Close 2.35 Open 2.35 High 2.60 Low 1.65 Vol 19,32,000 Open Interest (OI) 18,93,000 Change in OI -33,000 Bid Price 1.65 Offer Price 1.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE250.00	0.35	-0.15	-30.00%	339.55
Previous Close 0.50 Open 0.40 High 0.45 Low 0.30 Vol 3,81,000 Open Interest (OI) 9,60,000 Change in OI 84,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 69,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE360.00	3.35	-1.45	-30.21%	336.55
Previous Close 4.80 Open 4.75 High 5.40 Low 3.30 Vol 1,19,46,000 Open Interest (OI) 77,73,000 Change in OI 4,08,000 Bid Price 3.35 Offer Price 3.40 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE370.00	2.05	-0.90	-30.51%	337.85
Previous Close 2.95 Open 2.80 High 3.30 Low 2.00 Vol 78,12,000 Open Interest (OI) 81,00,000 Change in OI 6,84,000 Bid Price 2.00 Offer Price 2.10 Bid Quantity 36,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE380.00	1.35	-0.60	-30.77%	338.55
Previous Close 1.95 Open 1.95 High 2.15 Low 1.35 Vol 70,68,000 Open Interest (OI) 75,72,000 Change in OI 4,53,000 Bid Price 1.35 Offer Price 1.45 Bid Quantity 30,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE395.00	0.75	-0.35	-31.82%	339.15
Previous Close 1.10 Open 1.05 High 1.15 Low 0.70 Vol 5,10,000 Open Interest (OI) 13,95,000 Change in OI -72,000 Bid Price 0.70 Offer Price 0.80 Bid Quantity 27,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK PE260.00	0.40	-0.20	-33.33%	339.50
Previous Close 0.60 Open 0.45 High 0.50 Low 0.40 Vol 3,45,000 Open Interest (OI) 4,56,000 Change in OI 54,000 Bid Price 0.35 Offer Price 0.50 Bid Quantity 42,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE390.00	0.85	-0.45	-34.62%	339.05
Previous Close 1.30 Open 1.10 High 1.40 Low 0.85 Vol 44,97,000 Open Interest (OI) 36,27,000 Change in OI 1,14,000 Bid Price 0.85 Offer Price 0.95 Bid Quantity 39,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE400.00	0.65	-0.35	-35.00%	339.25
Previous Close 1.00 Open 1.05 High 1.05 Low 0.65 Vol 69,03,000 Open Interest (OI) 1,21,68,000 Change in OI 3,48,000 Bid Price 0.65 Offer Price 0.70 Bid Quantity 1,92,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE415.00	0.45	-0.25	-35.71%	339.45
Previous Close 0.70 Open 0.50 High 0.55 Low 0.40 Vol 1,53,000 Open Interest (OI) 5,28,000 Change in OI -9,000 Bid Price 0.40 Offer Price 0.50 Bid Quantity 9,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE410.00	0.45	-0.30	-40.00%	339.45
Previous Close 0.75 Open 0.75 High 0.75 Low 0.45 Vol 22,08,000 Open Interest (OI) 25,44,000 Change in OI -7,05,000 Bid Price 0.40 Offer Price 0.50 Bid Quantity 1,02,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE500.00	0.15	-0.10	-40.00%	339.75
Previous Close 0.25 Open 0.20 High 0.20 Low 0.15 Vol 1,29,000 Open Interest (OI) 12,15,000 Change in OI -36,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 81,000 Offer Quantity 81,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE490.00	0.15	-0.10	-40.00%	339.75
Previous Close 0.25 Open 0.20 High 0.20 Low 0.15 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE420.00	0.35	-0.25	-41.67%	339.55
Previous Close 0.60 Open 0.55 High 0.55 Low 0.35 Vol 6,96,000 Open Interest (OI) 18,81,000 Change in OI -1,29,000 Bid Price 0.35 Offer Price 0.40 Bid Quantity 60,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE430.00	0.25	-0.25	-50.00%	339.65
Previous Close 0.50 Open 0.40 High 0.40 Low 0.25 Vol 3,39,000 Open Interest (OI) 10,92,000 Change in OI 48,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 1,05,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE425.00	0.30	-0.30	-50.00%	339.60
Previous Close 0.60 Open 0.40 High 0.45 Low 0.30 Vol 1,02,000 Open Interest (OI) 3,03,000 Change in OI -12,000 Bid Price 0.30 Offer Price 0.40 Bid Quantity 12,000 Offer Quantity 21,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 29-04-2021	OPTSTK CE510.00	0.10	-0.10	-50.00%	339.80
Previous Close 0.20 Open 0.15 High 0.15 Low 0.05 Vol 2,94,000 Open Interest (OI) 3,33,000 Change in OI -81,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 24,000 Offer Quantity 1,29,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE500.00	1.00	0.15	17.65%	338.90
Previous Close 0.85 Open 1.05 High 1.10 Low 1.00 Vol 12,000 Open Interest (OI) 2,46,000 Change in OI 27,000 Bid Price 0.85 Offer Price 0.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE370.00	36.80	2.80	8.24%	303.10
Previous Close 34.00 Open 36.00 High 36.80 Low 35.95 Vol 15,000 Open Interest (OI) 1,17,000 Change in OI 6,000 Bid Price 34.60 Offer Price 38.90 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE350.00	24.10	1.10	4.78%	315.80
Previous Close 23.00 Open 23.60 High 25.15 Low 21.55 Vol 2,79,000 Open Interest (OI) 5,88,000 Change in OI 1,05,000 Bid Price 23.80 Offer Price 24.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE330.00	14.00	0.50	3.70%	325.90
Previous Close 13.50 Open 13.50 High 14.00 Low 12.60 Vol 2,37,000 Open Interest (OI) 8,58,000 Change in OI 18,000 Bid Price 14.05 Offer Price 14.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE340.00	18.30	0.65	3.68%	321.60
Previous Close 17.65 Open 17.70 High 18.85 Low 16.95 Vol 6,36,000 Open Interest (OI) 6,99,000 Change in OI 5,40,000 Bid Price 18.30 Offer Price 18.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE300.00	5.35	0.15	2.88%	334.55
Previous Close 5.20 Open 5.10 High 5.65 Low 4.85 Vol 3,42,000 Open Interest (OI) 6,33,000 Change in OI 1,29,000 Bid Price 5.30 Offer Price 5.50 Bid Quantity 3,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE320.00	10.20	0.20	2.00%	329.70
Previous Close 10.00 Open 10.40 High 10.70 Low 9.55 Vol 1,11,000 Open Interest (OI) 3,66,000 Change in OI 30,000 Bid Price 10.15 Offer Price 11.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE450.00	110.00	0.00	0.00%	229.90
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 92.70 Offer Price 119.15 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE335.00	19.85	0.00	0.00%	320.05
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 23.50 Offer Price 37.25 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE260.00	3.00	0.00	0.00%	336.90
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 0.50 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE440.00	2.10	0.00	0.00%	337.80
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 1.50 Offer Price 2.30 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE440.00	100.00	0.00	0.00%	239.90
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 83.85 Offer Price 100.00 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE250.00	1.10	0.00	0.00%	338.80
Previous Close 1.10 Open 1.10 High 1.10 Low 0.80 Vol 21,000 Open Interest (OI) 1,47,000 Change in OI 21,000 Bid Price 0.80 Offer Price 1.20 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE325.00	13.50	0.00	0.00%	326.40
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 7.00 Offer Price 13.00 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE285.00	5.40	0.00	0.00%	334.50
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 1.05 Offer Price 5.95 Bid Quantity 6,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE375.00	9.40	0.00	0.00%	330.50
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 5.65 Offer Price 11.55 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE390.00	30.00	0.00	0.00%	309.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 43.80 Offer Price 59.95 Bid Quantity 18,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE380.00	50.00	0.00	0.00%	289.90
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 35.05 Offer Price 52.80 Bid Quantity 9,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE400.00	64.65	0.00	0.00%	275.25
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 59.55 Offer Price 63.75 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE290.00	7.30	0.00	0.00%	332.60
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 2.30 Offer Price 4.00 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE305.00	6.00	0.00	0.00%	333.90
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 5.00 Offer Price 9.85 Bid Quantity 3,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE480.00	0.35	0.00	0.00%	339.55
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 0.75 Offer Price 1.90 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE300.00	48.50	0.00	0.00%	291.40
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 38.95 Offer Price 48.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE355.00	32.15	0.00	0.00%	307.75
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 10.75 Offer Price 22.70 Bid Quantity 57,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE410.00	3.90	-0.10	-2.50%	336.00
Previous Close 4.00 Open 4.25 High 4.65 Low 3.90 Vol 33,000 Open Interest (OI) 1,89,000 Change in OI 27,000 Bid Price 2.05 Offer Price 4.10 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE360.00	30.50	-1.05	-3.33%	309.40
Previous Close 31.55 Open 29.20 High 31.75 Low 28.00 Vol 42,000 Open Interest (OI) 2,40,000 Change in OI 0 Bid Price 29.20 Offer Price 30.85 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE310.00	7.30	-0.35	-4.58%	332.60
Previous Close 7.65 Open 7.00 High 7.65 Low 6.85 Vol 1,74,000 Open Interest (OI) 1,17,000 Change in OI 84,000 Bid Price 7.30 Offer Price 7.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE450.00	1.65	-0.10	-5.71%	338.25
Previous Close 1.75 Open 2.10 High 2.30 Low 1.60 Vol 48,000 Open Interest (OI) 9,15,000 Change in OI 1,53,000 Bid Price 1.60 Offer Price 1.85 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK PE280.00	2.60	-0.20	-7.14%	337.30
Previous Close 2.80 Open 2.80 High 2.80 Low 2.40 Vol 57,000 Open Interest (OI) 1,47,000 Change in OI 1,02,000 Bid Price 2.45 Offer Price 2.70 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE380.00	8.00	-0.65	-7.51%	331.90
Previous Close 8.65 Open 8.80 High 9.80 Low 7.75 Vol 1,98,000 Open Interest (OI) 3,93,000 Change in OI 42,000 Bid Price 7.70 Offer Price 8.05 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE350.00	16.95	-1.40	-7.63%	322.95
Previous Close 18.35 Open 18.20 High 19.95 Low 16.00 Vol 9,87,000 Open Interest (OI) 7,62,000 Change in OI 4,02,000 Bid Price 16.40 Offer Price 16.90 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE340.00	21.30	-1.90	-8.19%	318.60
Previous Close 23.20 Open 23.00 High 24.85 Low 20.80 Vol 3,63,000 Open Interest (OI) 3,18,000 Change in OI 1,80,000 Bid Price 20.90 Offer Price 21.45 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE400.00	4.65	-0.45	-8.82%	335.25
Previous Close 5.10 Open 5.15 High 5.80 Low 4.60 Vol 5,13,000 Open Interest (OI) 11,46,000 Change in OI 72,000 Bid Price 4.60 Offer Price 4.70 Bid Quantity 9,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE330.00	26.55	-2.65	-9.08%	313.35
Previous Close 29.20 Open 29.50 High 30.30 Low 26.20 Vol 69,000 Open Interest (OI) 1,20,000 Change in OI 24,000 Bid Price 26.15 Offer Price 32.55 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE360.00	13.10	-1.35	-9.34%	326.80
Previous Close 14.45 Open 13.55 High 15.90 Low 13.00 Vol 4,17,000 Open Interest (OI) 4,50,000 Change in OI 90,000 Bid Price 12.55 Offer Price 13.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE370.00	10.20	-1.25	-10.92%	329.70
Previous Close 11.45 Open 10.90 High 12.70 Low 9.95 Vol 13,86,000 Open Interest (OI) 14,88,000 Change in OI 9,09,000 Bid Price 10.05 Offer Price 10.30 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE390.00	6.00	-0.80	-11.76%	333.90
Previous Close 6.80 Open 7.05 High 7.30 Low 5.95 Vol 45,000 Open Interest (OI) 3,24,000 Change in OI 42,000 Bid Price 5.80 Offer Price 6.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE420.00	3.00	-0.40	-11.76%	336.90
Previous Close 3.40 Open 3.50 High 3.75 Low 3.00 Vol 27,000 Open Interest (OI) 2,79,000 Change in OI 3,000 Bid Price 2.60 Offer Price 3.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE250.00	95.55	-65.10	-40.52%	244.35
Previous Close 160.65 Open 95.55 High 95.55 Low 95.55 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 83.95 Offer Price 99.65 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE345.00	19.70	-17.35	-46.83%	320.20
Previous Close 37.05 Open 19.70 High 19.70 Low 19.70 Vol 3,000 Open Interest (OI) 0 Change in OI 0 Bid Price 15.80 Offer Price 18.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 27-05-2021	OPTSTK CE425.00	3.00	-7.40	-71.15%	336.90
Previous Close 10.40 Open 3.00 High 3.00 Low 3.00 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.35 Offer Price 4.75 Bid Quantity 57,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE370.00	15.55	1.55	11.07%	324.35
Previous Close 14.00 Open 16.60 High 16.60 Low 15.55 Vol 9,000 Open Interest (OI) 9,000 Change in OI 6,000 Bid Price 14.05 Offer Price 15.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE300.00	7.95	0.75	10.42%	331.95
Previous Close 7.20 Open 7.20 High 8.10 Low 7.00 Vol 7,74,000 Open Interest (OI) 6,78,000 Change in OI 5,97,000 Bid Price 7.85 Offer Price 7.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE500.00	1.35	0.10	8.00%	338.55
Previous Close 1.25 Open 1.35 High 1.35 Low 1.35 Vol 3,000 Open Interest (OI) 63,000 Change in OI 6,000 Bid Price 0.60 Offer Price 1.75 Bid Quantity 3,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE330.00	18.00	0.50	2.86%	321.90
Previous Close 17.50 Open 16.05 High 18.00 Low 15.50 Vol 18,000 Open Interest (OI) 1,47,000 Change in OI 6,000 Bid Price 16.85 Offer Price 18.20 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE330.00	25.00	0.00	0.00%	314.90
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 28.65 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE460.00	3.00	0.00	0.00%	336.90
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 0.40 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE340.00	40.50	0.00	0.00%	299.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 23.75 Offer Price 31.35 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE360.00	26.00	0.00	0.00%	313.90
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 16.75 Offer Price 34.50 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE440.00	4.00	0.00	0.00%	335.90
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 1.80 Offer Price 4.60 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE250.00	1.05	0.00	0.00%	338.85
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 1.00 Offer Price 0.00 Bid Quantity 6,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE350.00	27.50	0.00	0.00%	312.40
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 20.10 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE320.00	12.35	-0.15	-1.20%	327.55
Previous Close 12.50 Open 11.40 High 12.35 Low 11.20 Vol 9,000 Open Interest (OI) 24,000 Change in OI 6,000 Bid Price 12.65 Offer Price 15.55 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE360.00	19.00	-0.40	-2.06%	320.90
Previous Close 19.40 Open 19.50 High 19.50 Low 19.00 Vol 6,000 Open Interest (OI) 81,000 Change in OI 0 Bid Price 16.65 Offer Price 19.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE240.00	2.00	-0.15	-6.98%	337.90
Previous Close 2.15 Open 2.00 High 2.00 Low 2.00 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.65 Offer Price 3.00 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE400.00	7.20	-0.80	-10.00%	332.70
Previous Close 8.00 Open 7.20 High 7.20 Low 7.20 Vol 3,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 7.40 Offer Price 8.90 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE345.00	30.00	-13.60	-31.19%	309.90
Previous Close 43.60 Open 30.00 High 30.00 Low 30.00 Vol 3,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 21.15 Offer Price 29.90 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK CE380.00	14.05	-9.55	-40.47%	325.85
Previous Close 23.60 Open 14.15 High 14.15 Low 14.05 Vol 6,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 10.10 Offer Price 13.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE290.00	5.35	-4.65	-46.50%	334.55
Previous Close 10.00 Open 5.00 High 5.35 Low 5.00 Vol 6,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 4.70 Offer Price 6.00 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 24-06-2021	OPTSTK PE280.00	3.80	-3.90	-50.65%	336.10
Previous Close 7.70 Open 3.70 High 4.00 Low 3.70 Vol 75,000 Open Interest (OI) 3,000 Change in OI 0 Bid Price 3.85 Offer Price 3.95 Bid Quantity 9,000 Offer Quantity 9,000 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for SBI Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for SBI Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

SBI's Price Swing Today

18.25% 81.75%

Recovery from Intraday Low Fall from Intrday High

17.78% 82.22%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

State Bank Of India Reduces Home Loan Interest Rate To Record Low Of 6.7%

By NDTV on 01 Mar 2021 | 01:30 AM

SBI Offers Interest Of 5.4% On Fixed Deposit Of 5 Years And Above. Check Rates Here

By NDTV on 27 Feb 2021 | 01:39 AM

SBI Readies Mutual Fund Venture For IPO

By NDTV on 26 Feb 2021 | 07:21 AM

Coordinated Action Needed Between Centre, States On Tax Cut In Fuel Rates: RBI Governor

By NDTV on 25 Feb 2021 | 01:37 AM

Sensex, Nifty Edge Higher; Metal Stocks Shine For Third Session In A Row

By NDTV on 24 Feb 2021 | 09:52 AM

SBI's Recent video coverage

SBI's Corporate Information

SBI's Reports

The origin of the State Bank of India goes back to the first decade of the nineteenth century with the establishment of the Bank of Calcutta in 1806 in Calcutta. Three years later the...

Management Info

Rajnish Kumar Chairman

P K Gupta Managing Director

- Secretary

Registered Office

Address: State Bank Bhavan State Bank Bhavan Nariman Point,-

Tel: 022-22740841 to 22740848

Fax: 022-22855348

Email: investor.complaints@sbi.co.in

Website: www.sbi.co.in

Registrars Details

Datamatics Business Solutions Ltd.

Plot No A / 16 & A / 17,MIDC, Part B,Cross Lane, Marol , Andheri (E),Mumbai
(Formerly Datamatics Financial Services Ltd) , Plot No A / 16 & A / 17
MIDC, Part B

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

State Bank Of India

PUT/CALL Ratio (PCR)

Options Chain

SBI

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites