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

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 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

74.39% 25.61%

Recovery from Intraday Low Fall from Intrday High

75.00% 25.00%

Recovery from Intraday Low Fall from Intrday High

SBI's News and Announcements

SBI Simplifies Loan EMI Deferment Process. Here Is How To Do It

By NDTV on 27 May 2020 | 07:34 AM

Franklin India May Take Over 5 Years to Return Some Funds: 10 Things To Know

By NDTV on 19 May 2020 | 06:26 AM

ATM Card Cloning Incidents Reported In Delhi, Customers To Get Refund: SBI

By NDTV on 12 May 2020 | 02:42 AM

SBI Loans Get Cheaper From Today As New Lending Rates Take Effect

By NDTV on 10 May 2020 | 08:07 AM

Government Had Rs 1.66 Lakh Crore Outstanding Loans From RBI In May 1 Week

By NDTV on 08 May 2020 | 05:19 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