Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
170.25
Change Change %
0.20 0.12%

Updated:02 Jun, 2020, 16:00 PM IST

BSE
170.25
Change Change %
0.20 0.12%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE152.50
3.80 0.20 5.56% 166.45
Previous Close 3.60
Open 3.75
High 4.30
Low 3.40
Vol 60,000
Open Interest (OI) 63,000
Change in OI -6,000
Bid Price 3.20
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE200.00
2.50 0.05 2.04% 167.75
Previous Close 2.45
Open 2.40
High 2.70
Low 2.10
Vol 81,42,000
Open Interest (OI) 52,95,000
Change in OI 6,30,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 54,000
Offer Quantity 1,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE167.50
11.90 0.15 1.28% 158.35
Previous Close 11.75
Open 10.55
High 12.25
Low 10.00
Vol 8,25,000
Open Interest (OI) 1,59,000
Change in OI 24,000
Bid Price 11.60
Offer Price 11.90
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE190.00
4.15 0.05 1.22% 166.10
Previous Close 4.10
Open 4.25
High 4.45
Low 3.50
Vol 69,87,000
Open Interest (OI) 44,40,000
Change in OI 4,77,000
Bid Price 4.10
Offer Price 4.15
Bid Quantity 51,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE175.00
8.55 0.10 1.18% 161.70
Previous Close 8.45
Open 7.55
High 8.90
Low 7.10
Vol 37,62,000
Open Interest (OI) 9,66,000
Change in OI 1,14,000
Bid Price 8.50
Offer Price 8.55
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE185.00
5.30 0.05 0.95% 164.95
Previous Close 5.25
Open 4.80
High 5.60
Low 4.45
Vol 17,34,000
Open Interest (OI) 4,53,000
Change in OI 1,17,000
Bid Price 5.25
Offer Price 5.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE170.00
10.65 0.10 0.95% 159.60
Previous Close 10.55
Open 10.00
High 11.15
Low 8.90
Vol 1,43,79,000
Open Interest (OI) 58,80,000
Change in OI 18,000
Bid Price 10.60
Offer Price 10.65
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE180.00
6.80 0.05 0.74% 163.45
Previous Close 6.75
Open 6.40
High 7.20
Low 5.60
Vol 1,20,12,000
Open Interest (OI) 72,84,000
Change in OI 5,58,000
Bid Price 6.75
Offer Price 6.80
Bid Quantity 6,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE160.00
16.20 0.10 0.62% 154.05
Previous Close 16.10
Open 14.55
High 16.75
Low 13.75
Vol 27,96,000
Open Interest (OI) 36,30,000
Change in OI -2,31,000
Bid Price 16.10
Offer Price 16.40
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE140.00
32.00 0.10 0.31% 138.25
Previous Close 31.90
Open 29.25
High 32.00
Low 28.65
Vol 90,000
Open Interest (OI) 1,14,000
Change in OI -3,000
Bid Price 31.90
Offer Price 32.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE150.00
23.50 0.05 0.21% 146.75
Previous Close 23.45
Open 21.25
High 24.15
Low 20.55
Vol 5,58,000
Open Interest (OI) 10,17,000
Change in OI -72,000
Bid Price 23.50
Offer Price 23.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE135.00
0.95 0.00 0.00% 169.30
Previous Close 0.95
Open 1.15
High 1.20
Low 0.95
Vol 1,23,000
Open Interest (OI) 1,92,000
Change in OI 30,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE162.50
13.60 0.00 0.00% 156.65
Previous Close 13.60
Open 13.05
High 13.60
Low 12.65
Vol 54,000
Open Interest (OI) 60,000
Change in OI 6,000
Bid Price 14.50
Offer Price 15.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE270.00
0.20 0.00 0.00% 170.05
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 18,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE270.00
102.00 0.00 0.00% 68.25
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 98.25
Offer Price 100.20
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE130.00
41.40 0.00 0.00% 128.85
Previous Close 41.40
Open 38.45
High 41.50
Low 38.30
Vol 48,000
Open Interest (OI) 66,000
Change in OI 15,000
Bid Price 41.20
Offer Price 41.80
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE185.00
21.60 0.00 0.00% 148.65
Previous Close 21.60
Open 20.60
High 21.60
Low 20.60
Vol 9,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 19.05
Offer Price 20.20
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE220.00
52.00 0.00 0.00% 118.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,07,000
Change in OI 0
Bid Price 48.95
Offer Price 51.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE142.50
2.80 0.00 0.00% 167.45
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 0.80
Offer Price 2.70
Bid Quantity 36,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE230.00
0.65 0.00 0.00% 169.60
Previous Close 0.65
Open 0.65
High 0.65
Low 0.55
Vol 4,89,000
Open Interest (OI) 7,50,000
Change in OI 84,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 84,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE230.00
60.40 0.00 0.00% 109.85
Previous Close 60.40
Open 59.00
High 60.40
Low 59.00
Vol 6,000
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 58.85
Offer Price 59.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE192.50
3.80 0.00 0.00% 166.45
Previous Close 3.80
Open 4.05
High 4.05
Low 3.20
Vol 87,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 3.45
Offer Price 4.25
Bid Quantity 21,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE280.00
0.20 0.00 0.00% 170.05
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 27,000
Open Interest (OI) 1,05,000
Change in OI 6,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE280.00
113.00 0.00 0.00% 57.25
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 107.35
Offer Price 110.45
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE260.00
0.25 0.00 0.00% 170.00
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 27,000
Open Interest (OI) 1,71,000
Change in OI 18,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE260.00
100.80 0.00 0.00% 69.45
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 88.15
Offer Price 90.50
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE250.00
0.40 0.00 0.00% 169.85
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 4,20,000
Open Interest (OI) 17,34,000
Change in OI 99,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,23,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE250.00
79.00 0.00 0.00% 91.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,79,000
Change in OI 0
Bid Price 78.65
Offer Price 80.40
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE210.00
1.50 0.00 0.00% 168.75
Previous Close 1.50
Open 1.50
High 1.60
Low 1.30
Vol 32,25,000
Open Interest (OI) 12,60,000
Change in OI 1,35,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 78,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE210.00
41.50 0.00 0.00% 128.75
Previous Close 41.50
Open 42.50
High 42.50
Low 41.40
Vol 39,000
Open Interest (OI) 2,01,000
Change in OI -3,000
Bid Price 40.20
Offer Price 41.45
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE152.50
19.60 0.00 0.00% 150.65
Previous Close 19.60
Open 19.60
High 19.60
Low 19.60
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 21.05
Offer Price 22.55
Bid Quantity 18,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE240.00
0.45 0.00 0.00% 169.80
Previous Close 0.45
Open 0.50
High 0.50
Low 0.40
Vol 3,66,000
Open Interest (OI) 4,08,000
Change in OI -18,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,31,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE240.00
70.25 0.00 0.00% 100.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 68.45
Offer Price 70.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE110.00
0.40 0.00 0.00% 169.85
Previous Close 0.40
Open 0.40
High 0.40
Low 0.35
Vol 2,19,000
Open Interest (OI) 9,93,000
Change in OI 33,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 57,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE157.50
17.15 0.00 0.00% 153.10
Previous Close 17.15
Open 16.90
High 17.15
Low 16.00
Vol 15,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 17.70
Offer Price 18.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE120.00
50.50 0.00 0.00% 119.75
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 50.00
Offer Price 55.20
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE165.00
13.10 0.00 0.00% 157.15
Previous Close 13.10
Open 11.85
High 13.60
Low 11.15
Vol 6,66,000
Open Interest (OI) 3,36,000
Change in OI 15,000
Bid Price 13.05
Offer Price 13.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE290.00
0.10 0.00 0.00% 170.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 39,000
Open Interest (OI) 1,77,000
Change in OI 24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 87,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE290.00
124.00 0.00 0.00% 46.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,43,000
Change in OI 0
Bid Price 118.10
Offer Price 120.35
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE190.00
23.20 0.00 0.00% 147.05
Previous Close 23.20
Open 25.50
High 26.40
Low 23.00
Vol 51,000
Open Interest (OI) 3,09,000
Change in OI 6,000
Bid Price 22.90
Offer Price 23.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE200.00
31.60 0.00 0.00% 138.65
Previous Close 31.60
Open 34.45
High 34.95
Low 31.30
Vol 81,000
Open Interest (OI) 6,09,000
Change in OI 18,000
Bid Price 31.25
Offer Price 31.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE145.00
1.95 0.00 0.00% 168.30
Previous Close 1.95
Open 2.50
High 2.50
Low 1.85
Vol 5,25,000
Open Interest (OI) 8,07,000
Change in OI 1,08,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE177.50
7.55 0.00 0.00% 162.70
Previous Close 7.55
Open 6.75
High 7.85
Low 6.40
Vol 5,25,000
Open Interest (OI) 1,47,000
Change in OI 39,000
Bid Price 7.50
Offer Price 7.75
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE100.00
69.60 0.00 0.00% 100.65
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 60.75
Offer Price 78.00
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE172.50
9.45 -0.05 -0.53% 160.80
Previous Close 9.50
Open 8.30
High 9.95
Low 8.00
Vol 11,79,000
Open Interest (OI) 2,34,000
Change in OI 78,000
Bid Price 9.40
Offer Price 9.55
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE167.50
8.55 -0.10 -1.16% 161.70
Previous Close 8.65
Open 9.85
High 10.60
Low 8.35
Vol 11,73,000
Open Interest (OI) 2,25,000
Change in OI 81,000
Bid Price 8.45
Offer Price 8.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE175.00
12.60 -0.15 -1.18% 157.65
Previous Close 12.75
Open 14.35
High 15.25
Low 12.45
Vol 3,36,000
Open Interest (OI) 1,95,000
Change in OI 54,000
Bid Price 12.50
Offer Price 12.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE180.00
15.75 -0.20 -1.25% 154.50
Previous Close 15.95
Open 17.75
High 18.55
Low 15.60
Vol 5,94,000
Open Interest (OI) 9,09,000
Change in OI 84,000
Bid Price 15.70
Offer Price 15.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE155.00
19.25 -0.25 -1.28% 151.00
Previous Close 19.50
Open 17.60
High 19.80
Low 17.25
Vol 87,000
Open Interest (OI) 1,26,000
Change in OI -9,000
Bid Price 19.50
Offer Price 20.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE170.00
9.70 -0.15 -1.52% 160.55
Previous Close 9.85
Open 11.05
High 12.15
Low 9.50
Vol 64,92,000
Open Interest (OI) 28,47,000
Change in OI 3,51,000
Bid Price 9.65
Offer Price 9.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE162.50
6.40 -0.10 -1.54% 163.85
Previous Close 6.50
Open 6.95
High 8.00
Low 6.40
Vol 2,73,000
Open Interest (OI) 1,14,000
Change in OI 18,000
Bid Price 6.25
Offer Price 6.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE195.00
3.15 -0.05 -1.56% 167.10
Previous Close 3.20
Open 3.05
High 3.40
Low 3.05
Vol 72,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.20
Offer Price 3.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE182.50
5.85 -0.10 -1.68% 164.40
Previous Close 5.95
Open 4.90
High 6.30
Low 4.90
Vol 2,07,000
Open Interest (OI) 1,17,000
Change in OI 54,000
Bid Price 5.90
Offer Price 6.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE150.00
2.85 -0.05 -1.72% 167.40
Previous Close 2.90
Open 3.10
High 3.65
Low 2.80
Vol 55,89,000
Open Interest (OI) 53,31,000
Change in OI 1,50,000
Bid Price 2.85
Offer Price 2.90
Bid Quantity 69,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE172.50
11.15 -0.20 -1.76% 159.10
Previous Close 11.35
Open 12.10
High 12.50
Low 11.15
Vol 1,14,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 11.05
Offer Price 11.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE165.00
7.40 -0.15 -1.99% 162.85
Previous Close 7.55
Open 8.70
High 9.30
Low 7.20
Vol 28,80,000
Open Interest (OI) 5,46,000
Change in OI 72,000
Bid Price 7.30
Offer Price 7.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE157.50
4.60 -0.10 -2.13% 165.65
Previous Close 4.70
Open 5.40
High 5.90
Low 4.55
Vol 4,29,000
Open Interest (OI) 3,90,000
Change in OI 21,000
Bid Price 4.50
Offer Price 4.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE160.00
5.40 -0.15 -2.70% 164.85
Previous Close 5.55
Open 6.00
High 7.05
Low 5.30
Vol 89,40,000
Open Interest (OI) 46,59,000
Change in OI 3,33,000
Bid Price 5.40
Offer Price 5.50
Bid Quantity 33,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE140.00
1.35 -0.05 -3.57% 168.90
Previous Close 1.40
Open 1.60
High 1.75
Low 1.35
Vol 34,23,000
Open Interest (OI) 27,57,000
Change in OI 6,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 45,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE155.00
3.85 -0.15 -3.75% 166.40
Previous Close 4.00
Open 4.70
High 5.10
Low 3.80
Vol 9,54,000
Open Interest (OI) 8,85,000
Change in OI 75,000
Bid Price 3.75
Offer Price 4.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE220.00
0.95 -0.05 -5.00% 169.30
Previous Close 1.00
Open 0.90
High 1.05
Low 0.85
Vol 23,07,000
Open Interest (OI) 14,88,000
Change in OI 1,83,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 9,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
CE187.50
4.30 -0.25 -5.49% 165.95
Previous Close 4.55
Open 4.10
High 4.80
Low 4.10
Vol 81,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 4.30
Offer Price 5.15
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE130.00
0.70 -0.05 -6.67% 169.55
Previous Close 0.75
Open 0.95
High 0.95
Low 0.70
Vol 14,70,000
Open Interest (OI) 25,08,000
Change in OI 30,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 90,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE120.00
0.45 -0.05 -10.00% 169.80
Previous Close 0.50
Open 0.60
High 0.60
Low 0.45
Vol 6,18,000
Open Interest (OI) 11,25,000
Change in OI 63,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,35,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
25-06-2020
OPTSTK
PE100.00
0.25 -0.05 -16.67% 170.00
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 1,65,000
Open Interest (OI) 5,73,000
Change in OI 60,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,53,000
Offer Quantity 75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE200.00
6.30 0.15 2.44% 163.95
Previous Close 6.15
Open 5.25
High 6.30
Low 5.25
Vol 1,23,000
Open Interest (OI) 1,77,000
Change in OI 21,000
Bid Price 6.30
Offer Price 7.05
Bid Quantity 6,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE190.00
8.65 0.15 1.76% 161.60
Previous Close 8.50
Open 7.50
High 8.65
Low 7.00
Vol 1,11,000
Open Interest (OI) 2,25,000
Change in OI 6,000
Bid Price 8.60
Offer Price 8.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE180.00
11.95 0.15 1.27% 158.30
Previous Close 11.80
Open 10.70
High 12.00
Low 10.10
Vol 2,16,000
Open Interest (OI) 1,95,000
Change in OI 78,000
Bid Price 11.65
Offer Price 12.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE160.00
21.35 0.20 0.95% 148.90
Previous Close 21.15
Open 20.30
High 21.35
Low 19.10
Vol 45,000
Open Interest (OI) 60,000
Change in OI 15,000
Bid Price 20.90
Offer Price 21.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE170.00
16.00 0.10 0.63% 154.25
Previous Close 15.90
Open 18.00
High 18.00
Low 13.85
Vol 1,86,000
Open Interest (OI) 2,58,000
Change in OI 30,000
Bid Price 15.80
Offer Price 16.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE135.00
4.60 0.00 0.00% 165.65
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 1.35
Offer Price 4.40
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE110.00
2.50 0.00 0.00% 167.75
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 0.45
Offer Price 1.40
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE130.00
2.00 0.00 0.00% 168.25
Previous Close 2.00
Open 2.20
High 2.40
Low 2.00
Vol 21,000
Open Interest (OI) 1,08,000
Change in OI 3,000
Bid Price 1.85
Offer Price 2.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE197.50
5.25 0.00 0.00% 165.00
Previous Close 5.25
Open 5.35
High 5.35
Low 5.25
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.15
Offer Price 8.30
Bid Quantity 15,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE140.00
32.50 0.00 0.00% 137.75
Previous Close 32.50
Open 32.50
High 32.50
Low 32.50
Vol 3,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 32.30
Offer Price 35.75
Bid Quantity 42,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE120.00
1.05 0.00 0.00% 169.20
Previous Close 1.05
Open 1.30
High 1.30
Low 1.05
Vol 21,000
Open Interest (OI) 45,000
Change in OI -9,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE165.00
11.70 0.00 0.00% 158.55
Previous Close 11.70
Open 11.70
High 11.70
Low 11.70
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 11.70
Offer Price 12.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE280.00
1.00 0.00 0.00% 169.25
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 0.25
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE260.00
91.00 0.00 0.00% 79.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 87.15
Offer Price 91.25
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE190.00
32.95 0.00 0.00% 137.30
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 26.05
Offer Price 29.25
Bid Quantity 36,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE170.00
14.70 0.00 0.00% 155.55
Previous Close 14.70
Open 15.65
High 16.30
Low 14.70
Vol 63,000
Open Interest (OI) 48,000
Change in OI 33,000
Bid Price 14.30
Offer Price 14.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE250.00
1.45 0.00 0.00% 168.80
Previous Close 1.45
Open 1.15
High 1.50
Low 1.10
Vol 84,000
Open Interest (OI) 3,18,000
Change in OI 36,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE180.00
22.10 0.00 0.00% 148.15
Previous Close 22.10
Open 20.00
High 22.45
Low 20.00
Vol 18,000
Open Interest (OI) 15,000
Change in OI 9,000
Bid Price 19.55
Offer Price 21.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE200.00
36.10 0.00 0.00% 134.15
Previous Close 36.10
Open 36.00
High 36.10
Low 36.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 33.55
Offer Price 36.45
Bid Quantity 36,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE210.00
4.10 0.00 0.00% 166.15
Previous Close 4.10
Open 4.40
High 4.40
Low 4.10
Vol 12,000
Open Interest (OI) 27,000
Change in OI 6,000
Bid Price 4.25
Offer Price 5.35
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE175.00
13.10 0.00 0.00% 157.15
Previous Close 13.10
Open 13.10
High 13.10
Low 13.10
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 13.20
Offer Price 14.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
CE150.00
27.15 0.00 0.00% 143.10
Previous Close 27.15
Open 26.45
High 27.15
Low 23.15
Vol 21,000
Open Interest (OI) 57,000
Change in OI 6,000
Bid Price 26.75
Offer Price 27.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE160.00
9.75 -0.05 -0.51% 160.50
Previous Close 9.80
Open 10.00
High 11.30
Low 9.75
Vol 78,000
Open Interest (OI) 84,000
Change in OI 21,000
Bid Price 9.50
Offer Price 10.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE150.00
6.10 -0.15 -2.40% 164.15
Previous Close 6.25
Open 6.60
High 7.35
Low 6.05
Vol 1,38,000
Open Interest (OI) 2,07,000
Change in OI 72,000
Bid Price 6.10
Offer Price 6.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-07-2020
OPTSTK
PE140.00
3.60 -0.10 -2.70% 166.65
Previous Close 3.70
Open 3.90
High 4.25
Low 3.60
Vol 81,000
Open Interest (OI) 1,32,000
Change in OI 51,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE160.00
15.75 0.00 0.00% 154.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 11.55
Offer Price 12.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE137.50
39.40 0.00 0.00% 130.85
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 36.85
Offer Price 40.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
CE170.00
12.20 0.00 0.00% 158.05
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 16.70
Offer Price 20.00
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-08-2020
OPTSTK
PE150.00
8.50 0.00 0.00% 161.75
Previous Close 8.50
Open 8.50
High 8.50
Low 8.50
Vol 3,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 7.80
Offer Price 9.25
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