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

434.90

Change	Change %
3.10	0.72%
Updated:02 Aug, 2021, 15:59 PM IST

BSE

434.85

Change	Change %
3.15	0.73%
Updated:02 Aug, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE350.00	1.10	0.25	29.41%	433.80
Previous Close 0.85 Open 0.80 High 1.10 Low 0.70 Vol 3,09,000 Open Interest (OI) 5,28,000 Change in OI 61,500 Bid Price 0.90 Offer Price 1.00 Bid Quantity 6,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE340.00	0.70	0.15	27.27%	434.20
Previous Close 0.55 Open 0.50 High 0.70 Low 0.45 Vol 73,500 Open Interest (OI) 79,500 Change in OI -3,000 Bid Price 0.60 Offer Price 0.80 Bid Quantity 4,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE360.00	1.35	0.20	17.39%	433.55
Previous Close 1.15 Open 1.00 High 1.95 Low 0.85 Vol 7,80,000 Open Interest (OI) 7,95,000 Change in OI 3,48,000 Bid Price 1.25 Offer Price 1.40 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE375.00	3.00	0.40	15.38%	431.90
Previous Close 2.60 Open 1.30 High 3.00 Low 1.30 Vol 4,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 1.00 Offer Price 2.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE370.00	1.70	0.20	13.33%	433.20
Previous Close 1.50 Open 1.25 High 1.95 Low 1.05 Vol 3,04,500 Open Interest (OI) 4,20,000 Change in OI 93,000 Bid Price 1.65 Offer Price 1.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE530.00	1.10	0.10	10.00%	433.80
Previous Close 1.00 Open 1.20 High 1.25 Low 1.00 Vol 1,90,500 Open Interest (OI) 1,44,000 Change in OI 97,500 Bid Price 1.05 Offer Price 1.15 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE525.00	1.20	0.10	9.09%	433.70
Previous Close 1.10 Open 1.25 High 1.95 Low 0.90 Vol 2,34,000 Open Interest (OI) 2,40,000 Change in OI 27,000 Bid Price 1.10 Offer Price 1.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE415.00	27.95	2.20	8.54%	406.95
Previous Close 25.75 Open 28.80 High 28.80 Low 27.00 Vol 33,000 Open Interest (OI) 51,000 Change in OI 9,000 Bid Price 26.55 Offer Price 29.40 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE405.00	35.25	2.20	6.66%	399.65
Previous Close 33.05 Open 35.20 High 35.25 Low 35.20 Vol 3,000 Open Interest (OI) 16,500 Change in OI 0 Bid Price 27.15 Offer Price 42.65 Bid Quantity 6,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE400.00	39.45	2.40	6.48%	395.45
Previous Close 37.05 Open 38.15 High 41.50 Low 37.45 Vol 2,19,000 Open Interest (OI) 4,51,500 Change in OI 13,500 Bid Price 38.60 Offer Price 39.05 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE425.00	21.30	1.25	6.23%	413.60
Previous Close 20.05 Open 21.50 High 23.35 Low 20.30 Vol 6,97,500 Open Interest (OI) 11,47,500 Change in OI -12,000 Bid Price 20.70 Offer Price 21.35 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE410.00	31.20	1.75	5.94%	403.70
Previous Close 29.45 Open 31.70 High 33.35 Low 30.30 Vol 1,23,000 Open Interest (OI) 3,51,000 Change in OI 13,500 Bid Price 30.80 Offer Price 31.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE505.00	1.80	0.10	5.88%	433.10
Previous Close 1.70 Open 1.80 High 1.85 Low 1.70 Vol 31,500 Open Interest (OI) 84,000 Change in OI 12,000 Bid Price 0.95 Offer Price 2.60 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE430.00	18.60	1.00	5.68%	416.30
Previous Close 17.60 Open 19.15 High 20.60 Low 17.80 Vol 48,99,000 Open Interest (OI) 57,76,500 Change in OI 19,500 Bid Price 18.45 Offer Price 18.60 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE455.00	8.60	0.45	5.52%	426.30
Previous Close 8.15 Open 8.85 High 9.75 Low 8.15 Vol 13,03,500 Open Interest (OI) 6,73,500 Change in OI 55,500 Bid Price 8.45 Offer Price 8.60 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE420.00	24.15	1.25	5.46%	410.75
Previous Close 22.90 Open 24.20 High 26.60 Low 23.30 Vol 14,97,000 Open Interest (OI) 22,48,500 Change in OI 2,23,500 Bid Price 24.00 Offer Price 24.30 Bid Quantity 19,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE460.00	7.20	0.35	5.11%	427.70
Previous Close 6.85 Open 7.55 High 8.25 Low 6.90 Vol 39,69,000 Open Interest (OI) 39,10,500 Change in OI 93,000 Bid Price 7.15 Offer Price 7.20 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE485.00	3.10	0.15	5.08%	431.80
Previous Close 2.95 Open 2.95 High 3.60 Low 2.95 Vol 3,52,500 Open Interest (OI) 3,69,000 Change in OI 27,000 Bid Price 3.00 Offer Price 3.50 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE440.00	13.90	0.65	4.91%	421.00
Previous Close 13.25 Open 13.70 High 15.65 Low 13.45 Vol 93,07,500 Open Interest (OI) 79,45,500 Change in OI 4,66,500 Bid Price 13.90 Offer Price 14.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE475.00	4.30	0.20	4.88%	430.60
Previous Close 4.10 Open 4.45 High 4.95 Low 4.10 Vol 6,57,000 Open Interest (OI) 6,45,000 Change in OI 1,03,500 Bid Price 4.20 Offer Price 4.75 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE445.00	11.90	0.55	4.85%	423.00
Previous Close 11.35 Open 12.05 High 13.40 Low 11.35 Vol 21,46,500 Open Interest (OI) 14,25,000 Change in OI 42,000 Bid Price 11.75 Offer Price 11.95 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE350.00	86.50	3.90	4.72%	348.40
Previous Close 82.60 Open 83.30 High 87.00 Low 79.05 Vol 25,500 Open Interest (OI) 2,40,000 Change in OI 0 Bid Price 85.05 Offer Price 87.10 Bid Quantity 4,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE380.00	57.00	2.50	4.59%	377.90
Previous Close 54.50 Open 58.00 High 59.00 Low 57.00 Vol 13,500 Open Interest (OI) 2,02,500 Change in OI -1,500 Bid Price 55.95 Offer Price 57.30 Bid Quantity 7,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE435.00	16.00	0.70	4.58%	418.90
Previous Close 15.30 Open 15.95 High 17.95 Low 15.50 Vol 48,18,000 Open Interest (OI) 24,19,500 Change in OI 2,70,000 Bid Price 16.00 Offer Price 16.10 Bid Quantity 19,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE495.00	2.30	0.10	4.55%	432.60
Previous Close 2.20 Open 2.35 High 2.75 Low 2.25 Vol 3,12,000 Open Interest (OI) 1,53,000 Change in OI 90,000 Bid Price 2.00 Offer Price 2.35 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE480.00	3.55	0.15	4.41%	431.35
Previous Close 3.40 Open 3.60 High 4.15 Low 3.40 Vol 19,92,000 Open Interest (OI) 35,71,500 Change in OI 2,11,500 Bid Price 3.50 Offer Price 3.55 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE465.00	6.00	0.25	4.35%	428.90
Previous Close 5.75 Open 6.00 High 6.95 Low 5.80 Vol 7,89,000 Open Interest (OI) 7,89,000 Change in OI 1,00,500 Bid Price 5.90 Offer Price 6.05 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE450.00	10.10	0.40	4.12%	424.80
Previous Close 9.70 Open 11.00 High 11.55 Low 9.70 Vol 79,27,500 Open Interest (OI) 65,55,000 Change in OI 3,66,000 Bid Price 10.05 Offer Price 10.10 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE470.00	5.10	0.20	4.08%	429.80
Previous Close 4.90 Open 5.10 High 5.90 Low 4.85 Vol 24,76,500 Open Interest (OI) 22,21,500 Change in OI 2,71,500 Bid Price 5.00 Offer Price 5.15 Bid Quantity 3,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE520.00	1.30	0.05	4.00%	433.60
Previous Close 1.25 Open 1.70 High 1.70 Low 1.20 Vol 5,92,500 Open Interest (OI) 6,13,500 Change in OI 1,12,500 Bid Price 1.30 Offer Price 1.40 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE390.00	47.20	1.65	3.62%	387.70
Previous Close 45.55 Open 47.20 High 47.20 Low 47.20 Vol 1,500 Open Interest (OI) 27,000 Change in OI 0 Bid Price 46.15 Offer Price 48.65 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE510.00	1.55	0.05	3.33%	433.35
Previous Close 1.50 Open 1.55 High 1.95 Low 1.55 Vol 4,15,500 Open Interest (OI) 3,03,000 Change in OI 40,500 Bid Price 1.55 Offer Price 1.65 Bid Quantity 15,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE380.00	1.95	0.05	2.63%	432.95
Previous Close 1.90 Open 1.40 High 2.10 Low 1.40 Vol 8,13,000 Open Interest (OI) 15,49,500 Change in OI 60,000 Bid Price 1.90 Offer Price 1.95 Bid Quantity 6,000 Offer Quantity 52,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE490.00	2.60	0.05	1.96%	432.30
Previous Close 2.55 Open 2.60 High 3.15 Low 2.45 Vol 8,73,000 Open Interest (OI) 7,75,500 Change in OI 2,04,000 Bid Price 2.40 Offer Price 2.60 Bid Quantity 15,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE270.00	0.50	0.00	0.00%	434.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 0.35 Bid Quantity 12,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE370.00	61.80	0.00	0.00%	373.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 51,000 Change in OI 0 Bid Price 61.15 Offer Price 72.75 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE525.00	87.00	0.00	0.00%	347.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,500 Change in OI 0 Bid Price 78.15 Offer Price 100.65 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE325.00	107.00	0.00	0.00%	327.90
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 98.05 Offer Price 126.25 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE325.00	0.50	0.00	0.00%	434.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 34,500 Change in OI 0 Bid Price 0.15 Offer Price 0.50 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE320.00	122.00	0.00	0.00%	312.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 25,500 Change in OI 0 Bid Price 102.60 Offer Price 125.00 Bid Quantity 60,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE320.00	0.35	0.00	0.00%	434.55
Previous Close 0.35 Open 0.40 High 0.40 Low 0.30 Vol 13,500 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.30 Offer Price 0.40 Bid Quantity 3,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE340.00	85.50	0.00	0.00%	349.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,500 Change in OI 0 Bid Price 85.55 Offer Price 109.60 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE500.00	2.05	0.00	0.00%	432.85
Previous Close 2.05 Open 2.10 High 2.55 Low 2.00 Vol 31,51,500 Open Interest (OI) 34,84,500 Change in OI 4,35,000 Bid Price 2.10 Offer Price 2.15 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE480.00	43.00	0.00	0.00%	391.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,500 Change in OI 0 Bid Price 47.40 Offer Price 49.10 Bid Quantity 10,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE300.00	143.00	0.00	0.00%	291.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 43,500 Change in OI 0 Bid Price 118.00 Offer Price 154.50 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE500.00	66.00	-2.40	-3.51%	368.90
Previous Close 68.40 Open 67.75 High 67.85 Low 65.55 Vol 10,500 Open Interest (OI) 25,500 Change in OI 1,500 Bid Price 62.20 Offer Price 67.55 Bid Quantity 24,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE465.00	34.35	-1.95	-5.37%	400.55
Previous Close 36.30 Open 36.20 High 36.20 Low 33.50 Vol 21,000 Open Interest (OI) 16,500 Change in OI 15,000 Bid Price 34.85 Offer Price 37.00 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE460.00	32.25	-1.90	-5.56%	402.65
Previous Close 34.15 Open 32.00 High 33.15 Low 29.85 Vol 36,000 Open Interest (OI) 2,37,000 Change in OI 7,500 Bid Price 31.55 Offer Price 32.75 Bid Quantity 9,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE385.00	2.15	-0.15	-6.52%	432.75
Previous Close 2.30 Open 1.90 High 2.15 Low 1.80 Vol 1,56,000 Open Interest (OI) 1,56,000 Change in OI 27,000 Bid Price 2.05 Offer Price 2.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE450.00	24.60	-2.25	-8.38%	410.30
Previous Close 26.85 Open 20.00 High 26.35 Low 20.00 Vol 4,41,000 Open Interest (OI) 6,39,000 Change in OI 91,500 Bid Price 24.55 Offer Price 25.05 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE390.00	2.60	-0.25	-8.77%	432.30
Previous Close 2.85 Open 2.75 High 2.75 Low 2.15 Vol 12,46,500 Open Interest (OI) 20,05,500 Change in OI 2,07,000 Bid Price 2.35 Offer Price 2.60 Bid Quantity 1,500 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK CE360.00	74.50	-7.55	-9.20%	360.40
Previous Close 82.05 Open 74.50 High 74.50 Low 74.50 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 74.10 Offer Price 83.60 Bid Quantity 7,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE455.00	27.50	-2.85	-9.39%	407.40
Previous Close 30.35 Open 28.30 High 28.65 Low 26.50 Vol 33,000 Open Interest (OI) 1,48,500 Change in OI 12,000 Bid Price 27.95 Offer Price 28.75 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE330.00	0.45	-0.05	-10.00%	434.45
Previous Close 0.50 Open 0.45 High 0.45 Low 0.40 Vol 36,000 Open Interest (OI) 28,500 Change in OI -15,000 Bid Price 0.45 Offer Price 0.65 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE440.00	18.50	-2.10	-10.19%	416.40
Previous Close 20.60 Open 18.00 High 20.05 Low 17.00 Vol 19,33,500 Open Interest (OI) 16,00,500 Change in OI 16,500 Bid Price 18.50 Offer Price 19.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE445.00	21.05	-2.50	-10.62%	413.85
Previous Close 23.55 Open 21.75 High 22.95 Low 19.90 Vol 1,69,500 Open Interest (OI) 5,83,500 Change in OI -4,500 Bid Price 20.95 Offer Price 22.25 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE435.00	15.70	-1.90	-10.80%	419.20
Previous Close 17.60 Open 15.55 High 17.05 Low 14.35 Vol 20,80,500 Open Interest (OI) 12,85,500 Change in OI 2,98,500 Bid Price 15.00 Offer Price 15.80 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE430.00	13.20	-1.65	-11.11%	421.70
Previous Close 14.85 Open 12.95 High 14.60 Low 12.00 Vol 33,96,000 Open Interest (OI) 40,98,000 Change in OI 3,12,000 Bid Price 12.95 Offer Price 13.25 Bid Quantity 1,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE400.00	3.85	-0.50	-11.49%	431.05
Previous Close 4.35 Open 4.15 High 4.20 Low 3.30 Vol 32,04,000 Open Interest (OI) 48,70,500 Change in OI 2,20,500 Bid Price 3.65 Offer Price 3.85 Bid Quantity 3,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE420.00	8.85	-1.30	-12.81%	426.05
Previous Close 10.15 Open 10.20 High 10.20 Low 8.00 Vol 29,01,000 Open Interest (OI) 33,43,500 Change in OI 2,85,000 Bid Price 8.80 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 26-08-2021	OPTSTK PE395.00	3.05	-0.45	-12.86%	431.85
Previous Close 3.50 Open 3.10 High 3.35 Low 2.70 Vol 5,22,000 Open Interest (OI) 2,71,500 Change in OI 1,23,000 Bid Price 2.70 Offer Price 3.10 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE425.00	10.80	-1.65	-13.25%	424.10
Previous Close 12.45 Open 11.45 High 12.10 Low 9.85 Vol 12,49,500 Open Interest (OI) 12,40,500 Change in OI 37,500 Bid Price 10.75 Offer Price 10.80 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE410.00	5.80	-0.90	-13.43%	429.10
Previous Close 6.70 Open 5.80 High 6.55 Low 5.20 Vol 11,89,500 Open Interest (OI) 20,22,000 Change in OI 24,000 Bid Price 5.65 Offer Price 5.90 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE415.00	7.10	-1.20	-14.46%	427.80
Previous Close 8.30 Open 7.30 High 8.15 Low 6.45 Vol 6,99,000 Open Interest (OI) 6,48,000 Change in OI 63,000 Bid Price 7.10 Offer Price 7.90 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE405.00	4.65	-0.80	-14.68%	430.25
Previous Close 5.45 Open 5.00 High 5.25 Low 4.20 Vol 3,61,500 Open Interest (OI) 4,71,000 Change in OI 61,500 Bid Price 3.40 Offer Price 5.00 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE300.00	0.25	-0.05	-16.67%	434.65
Previous Close 0.30 Open 0.20 High 0.30 Low 0.20 Vol 18,000 Open Interest (OI) 61,500 Change in OI 10,500 Bid Price 0.25 Offer Price 0.30 Bid Quantity 10,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE280.00	0.35	-0.70	-66.67%	434.55
Previous Close 1.05 Open 0.35 High 0.35 Low 0.35 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.10 Offer Price 0.25 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 26-08-2021	OPTSTK PE355.00	1.00	-12.10	-92.37%	433.90
Previous Close 13.10 Open 1.00 High 1.00 Low 1.00 Vol 1,500 Open Interest (OI) 0 Change in OI 0 Bid Price 1.00 Offer Price 2.85 Bid Quantity 1,500 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE480.00	8.15	1.60	24.43%	426.75
Previous Close 6.55 Open 9.00 High 9.00 Low 8.15 Vol 12,000 Open Interest (OI) 19,500 Change in OI 7,500 Bid Price 7.60 Offer Price 9.00 Bid Quantity 1,500 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE400.00	42.15	7.65	22.17%	392.75
Previous Close 34.50 Open 42.15 High 42.15 Low 42.15 Vol 1,500 Open Interest (OI) 21,000 Change in OI 0 Bid Price 42.75 Offer Price 50.45 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE410.00	10.00	1.20	13.64%	424.90
Previous Close 8.80 Open 10.00 High 10.40 Low 10.00 Vol 12,000 Open Interest (OI) 15,000 Change in OI 9,000 Bid Price 9.85 Offer Price 10.50 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE430.00	26.50	1.35	5.37%	408.40
Previous Close 25.15 Open 24.50 High 27.65 Low 24.50 Vol 16,500 Open Interest (OI) 46,500 Change in OI 3,000 Bid Price 25.45 Offer Price 26.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE420.00	30.65	0.35	1.16%	404.25
Previous Close 30.30 Open 30.65 High 30.65 Low 30.65 Vol 1,500 Open Interest (OI) 18,000 Change in OI 1,500 Bid Price 16.10 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE520.00	3.00	0.00	0.00%	431.90
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 2.05 Offer Price 5.65 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE485.00	0.05	0.00	0.00%	434.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 4.50 Offer Price 28.05 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE440.00	21.30	0.00	0.00%	413.60
Previous Close 21.30 Open 21.95 High 22.60 Low 20.50 Vol 49,500 Open Interest (OI) 43,500 Change in OI 21,000 Bid Price 20.70 Offer Price 21.20 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE350.00	82.50	0.00	0.00%	352.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 70.00 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE450.00	17.05	-0.10	-0.58%	417.85
Previous Close 17.15 Open 16.65 High 18.30 Low 16.65 Vol 51,000 Open Interest (OI) 70,500 Change in OI 21,000 Bid Price 17.00 Offer Price 17.45 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE380.00	3.95	-0.15	-3.66%	430.95
Previous Close 4.10 Open 3.80 High 4.00 Low 3.80 Vol 15,000 Open Interest (OI) 33,000 Change in OI 12,000 Bid Price 3.65 Offer Price 3.95 Bid Quantity 3,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE430.00	18.10	-0.85	-4.49%	416.80
Previous Close 18.95 Open 20.00 High 20.00 Low 18.00 Vol 21,000 Open Interest (OI) 43,500 Change in OI 7,500 Bid Price 18.00 Offer Price 18.45 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE420.00	14.20	-0.70	-4.70%	420.70
Previous Close 14.90 Open 13.50 High 14.20 Low 13.05 Vol 39,000 Open Interest (OI) 63,000 Change in OI -1,500 Bid Price 13.40 Offer Price 14.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE400.00	7.75	-0.55	-6.63%	427.15
Previous Close 8.30 Open 8.35 High 8.35 Low 7.20 Vol 88,500 Open Interest (OI) 3,00,000 Change in OI 25,500 Bid Price 7.45 Offer Price 7.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE500.00	5.00	-0.40	-7.41%	429.90
Previous Close 5.40 Open 5.30 High 6.00 Low 5.00 Vol 31,500 Open Interest (OI) 73,500 Change in OI 16,500 Bid Price 5.15 Offer Price 5.65 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE460.00	13.50	-1.50	-10.00%	421.40
Previous Close 15.00 Open 13.00 High 14.30 Low 13.00 Vol 19,500 Open Interest (OI) 24,000 Change in OI 15,000 Bid Price 11.65 Offer Price 14.30 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE350.00	1.70	-0.30	-15.00%	433.20
Previous Close 2.00 Open 2.00 High 2.00 Low 1.70 Vol 9,000 Open Interest (OI) 16,500 Change in OI 6,000 Bid Price 1.70 Offer Price 1.95 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK CE445.00	19.00	-13.80	-42.07%	415.90
Previous Close 32.80 Open 18.10 High 19.55 Low 18.10 Vol 64,500 Open Interest (OI) 61,500 Change in OI 0 Bid Price 17.75 Offer Price 21.70 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 30-09-2021	OPTSTK PE435.00	20.15	-29.85	-59.70%	414.75
Previous Close 50.00 Open 20.15 High 20.15 Low 20.15 Vol 7,500 Open Interest (OI) 0 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 28-10-2021	OPTSTK PE380.00	5.25	0.00	0.00%	429.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 4.70 Offer Price 6.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SBIN 28-10-2021	OPTSTK PE400.00	10.50	0.00	0.00%	424.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 4.00 Offer Price 15.00 Bid Quantity 3,000 Offer Quantity 1,500 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

63.27% 36.73%

Recovery from Intraday Low Fall from Intrday High

63.16% 36.84%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

SBI Offers 5.4% Interest On Fixed Deposit Of Up To 10 Years. Check FD Interest Rates Here

By NDTV on 09 May 2021 | 05:57 AM

India Asks State Banks To Withdraw Cash Abroad So Cairn Cannot Seize It

By NDTV on 06 May 2021 | 10:03 AM

State Bank Of India Cuts Home Loan Interest Rates To 6.70%

By NDTV on 01 May 2021 | 04:41 AM

SBI Board To Meet On Wednesday To Consider $2 Billion Bond Issue

By NDTV on 28 Apr 2021 | 12:58 PM

Sensex Rises Over 350 Points, Nifty Above 14,700; Bajaj Finance Top Gainer

By NDTV on 28 Apr 2021 | 09:47 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