Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
544.20
Change Change %
16.10 3.05%

Updated:03 Feb, 2023, 15:59 PM IST

BSE
544.45
Change Change %
16.45 3.12%

Updated:03 Feb, 2023, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE540.00
25.00 4.85 24.07% 519.20
Previous Close 20.15
Open 22.10
High 25.20
Low 16.65
Vol 2,26,95,000
Open Interest (OI) 34,95,000
Change in OI 11,11,500
Bid Price 25.00
Offer Price 25.10
Bid Quantity 64,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE545.00
22.00 4.20 23.60% 522.20
Previous Close 17.80
Open 20.25
High 22.30
Low 14.75
Vol 68,79,000
Open Interest (OI) 8,82,000
Change in OI 4,21,500
Bid Price 21.80
Offer Price 22.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE510.00
46.00 8.65 23.16% 498.20
Previous Close 37.35
Open 40.00
High 46.00
Low 31.80
Vol 18,27,000
Open Interest (OI) 6,04,500
Change in OI 3,73,500
Bid Price 45.20
Offer Price 46.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE525.00
34.40 6.45 23.08% 509.80
Previous Close 27.95
Open 31.70
High 34.85
Low 23.40
Vol 35,73,000
Open Interest (OI) 5,34,000
Change in OI -63,000
Bid Price 34.05
Offer Price 34.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE520.00
38.00 7.10 22.98% 506.20
Previous Close 30.90
Open 34.00
High 38.45
Low 26.20
Vol 48,49,500
Open Interest (OI) 7,41,000
Change in OI -3,84,000
Bid Price 37.55
Offer Price 38.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE550.00
19.45 3.60 22.71% 524.75
Previous Close 15.85
Open 16.80
High 19.80
Low 13.00
Vol 2,75,19,000
Open Interest (OI) 55,44,000
Change in OI 10,84,500
Bid Price 19.30
Offer Price 19.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE535.00
27.75 5.10 22.52% 516.45
Previous Close 22.65
Open 26.00
High 28.15
Low 18.85
Vol 68,85,000
Open Interest (OI) 8,17,500
Change in OI 3,21,000
Bid Price 27.50
Offer Price 28.00
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE530.00
30.70 5.60 22.31% 513.50
Previous Close 25.10
Open 28.85
High 31.35
Low 20.95
Vol 1,60,23,000
Open Interest (OI) 22,05,000
Change in OI -2,32,500
Bid Price 30.65
Offer Price 31.00
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE515.00
40.80 7.30 21.79% 503.40
Previous Close 33.50
Open 36.05
High 41.95
Low 29.45
Vol 2,07,000
Open Interest (OI) 1,00,500
Change in OI 3,000
Bid Price 41.35
Offer Price 42.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE555.00
16.85 3.00 21.66% 527.35
Previous Close 13.85
Open 15.85
High 17.25
Low 11.40
Vol 46,27,500
Open Interest (OI) 13,39,500
Change in OI 2,02,500
Bid Price 16.80
Offer Price 17.00
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE560.00
14.80 2.60 21.31% 529.40
Previous Close 12.20
Open 13.45
High 15.10
Low 9.85
Vol 2,15,94,000
Open Interest (OI) 56,20,500
Change in OI 11,44,500
Bid Price 14.65
Offer Price 14.80
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE565.00
12.80 2.20 20.75% 531.40
Previous Close 10.60
Open 12.10
High 13.15
Low 8.55
Vol 38,85,000
Open Interest (OI) 10,75,500
Change in OI -1,500
Bid Price 12.75
Offer Price 12.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE570.00
11.10 1.90 20.65% 533.10
Previous Close 9.20
Open 9.20
High 11.40
Low 7.35
Vol 1,63,77,000
Open Interest (OI) 57,09,000
Change in OI 1,53,000
Bid Price 11.05
Offer Price 11.10
Bid Quantity 1,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE580.00
8.30 1.40 20.29% 535.90
Previous Close 6.90
Open 7.15
High 8.50
Low 5.60
Vol 1,42,71,000
Open Interest (OI) 62,08,500
Change in OI -1,02,000
Bid Price 8.25
Offer Price 8.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE575.00
9.55 1.60 20.13% 534.65
Previous Close 7.95
Open 9.10
High 9.85
Low 6.40
Vol 37,90,500
Open Interest (OI) 24,61,500
Change in OI -1,18,500
Bid Price 9.55
Offer Price 9.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE585.00
7.20 1.20 20.00% 537.00
Previous Close 6.00
Open 7.00
High 7.40
Low 4.95
Vol 23,49,000
Open Interest (OI) 8,74,500
Change in OI 1,500
Bid Price 7.15
Offer Price 7.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE500.00
54.00 9.00 20.00% 490.20
Previous Close 45.00
Open 48.00
High 54.40
Low 39.20
Vol 17,86,500
Open Interest (OI) 7,69,500
Change in OI 1,44,000
Bid Price 53.65
Offer Price 54.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE590.00
6.35 1.05 19.81% 537.85
Previous Close 5.30
Open 5.40
High 6.50
Low 4.35
Vol 62,28,000
Open Interest (OI) 41,58,000
Change in OI 5,10,000
Bid Price 6.25
Offer Price 6.40
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE505.00
48.35 7.50 18.36% 495.85
Previous Close 40.85
Open 44.20
High 49.95
Low 36.05
Vol 45,000
Open Interest (OI) 24,000
Change in OI 4,500
Bid Price 49.15
Offer Price 50.40
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE490.00
61.55 9.00 17.13% 482.65
Previous Close 52.55
Open 52.55
High 61.55
Low 45.15
Vol 49,500
Open Interest (OI) 2,14,500
Change in OI 3,000
Bid Price 61.95
Offer Price 63.10
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE595.00
5.50 0.80 17.02% 538.70
Previous Close 4.70
Open 5.20
High 5.70
Low 3.85
Vol 14,44,500
Open Interest (OI) 10,24,500
Change in OI 36,000
Bid Price 5.50
Offer Price 5.70
Bid Quantity 1,500
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
CE495.00
49.90 0.00 0.00% 494.30
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 56.35
Offer Price 59.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE590.00
50.20 -9.45 -15.84% 494.00
Previous Close 59.65
Open 55.25
High 70.00
Low 48.05
Vol 58,500
Open Interest (OI) 13,08,000
Change in OI -12,000
Bid Price 48.10
Offer Price 49.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE585.00
46.35 -11.80 -20.29% 497.85
Previous Close 58.15
Open 49.10
High 55.65
Low 46.35
Vol 16,500
Open Interest (OI) 3,12,000
Change in OI 1,500
Bid Price 43.85
Offer Price 45.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE580.00
42.00 -13.20 -23.91% 502.20
Previous Close 55.20
Open 47.10
High 62.00
Low 40.20
Vol 84,000
Open Interest (OI) 15,81,000
Change in OI 4,500
Bid Price 40.20
Offer Price 41.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE595.00
56.20 -18.25 -24.51% 488.00
Previous Close 74.45
Open 57.80
High 70.95
Low 56.20
Vol 10,500
Open Interest (OI) 3,93,000
Change in OI 0
Bid Price 52.00
Offer Price 53.80
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE575.00
38.00 -12.85 -25.27% 506.20
Previous Close 50.85
Open 44.85
High 51.10
Low 38.00
Vol 28,500
Open Interest (OI) 3,51,000
Change in OI 6,000
Bid Price 36.40
Offer Price 37.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE570.00
34.45 -12.65 -26.86% 509.75
Previous Close 47.10
Open 40.20
High 55.75
Low 33.00
Vol 2,86,500
Open Interest (OI) 15,91,500
Change in OI 66,000
Bid Price 33.10
Offer Price 33.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE565.00
31.50 -11.85 -27.34% 512.70
Previous Close 43.35
Open 38.80
High 46.50
Low 30.95
Vol 61,500
Open Interest (OI) 1,93,500
Change in OI 12,000
Bid Price 29.80
Offer Price 31.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE560.00
27.70 -12.25 -30.66% 516.50
Previous Close 39.95
Open 33.10
High 46.45
Low 26.75
Vol 8,49,000
Open Interest (OI) 13,06,500
Change in OI 66,000
Bid Price 27.15
Offer Price 27.70
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE555.00
24.80 -11.95 -32.52% 519.40
Previous Close 36.75
Open 29.25
High 41.80
Low 23.90
Vol 1,59,000
Open Interest (OI) 3,64,500
Change in OI 30,000
Bid Price 24.20
Offer Price 25.05
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE545.00
19.55 -9.50 -32.70% 524.65
Previous Close 29.05
Open 26.00
High 36.70
Low 19.05
Vol 8,37,000
Open Interest (OI) 6,43,500
Change in OI 61,500
Bid Price 19.30
Offer Price 19.90
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE550.00
22.00 -11.70 -34.72% 522.20
Previous Close 33.70
Open 28.00
High 41.20
Low 21.40
Vol 25,96,500
Open Interest (OI) 26,35,500
Change in OI 55,500
Bid Price 21.55
Offer Price 22.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE535.00
15.85 -9.20 -36.73% 528.35
Previous Close 25.05
Open 21.05
High 31.95
Low 14.90
Vol 39,19,500
Open Interest (OI) 9,52,500
Change in OI 1,71,000
Bid Price 15.35
Offer Price 15.65
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE540.00
17.40 -10.60 -37.86% 526.80
Previous Close 28.00
Open 25.70
High 35.00
Low 16.75
Vol 74,14,500
Open Interest (OI) 20,44,500
Change in OI 4,26,000
Bid Price 17.25
Offer Price 17.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE530.00
13.70 -9.50 -40.95% 530.50
Previous Close 23.20
Open 19.00
High 29.25
Low 13.00
Vol 1,23,72,000
Open Interest (OI) 29,91,000
Change in OI 3,69,000
Bid Price 13.50
Offer Price 13.75
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE525.00
12.20 -8.75 -41.77% 532.00
Previous Close 20.95
Open 19.00
High 26.90
Low 11.50
Vol 54,85,500
Open Interest (OI) 11,26,500
Change in OI 3,18,000
Bid Price 11.95
Offer Price 12.30
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE515.00
10.00 -7.20 -41.86% 534.20
Previous Close 17.20
Open 13.50
High 22.45
Low 8.95
Vol 29,80,500
Open Interest (OI) 5,14,500
Change in OI 1,51,500
Bid Price 9.50
Offer Price 9.80
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE495.00
6.30 -4.70 -42.73% 537.90
Previous Close 11.00
Open 8.95
High 15.20
Low 5.45
Vol 11,86,500
Open Interest (OI) 3,06,000
Change in OI 22,500
Bid Price 6.00
Offer Price 6.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE505.00
7.90 -6.05 -43.37% 536.30
Previous Close 13.95
Open 10.10
High 18.40
Low 6.95
Vol 24,52,500
Open Interest (OI) 4,90,500
Change in OI 1,35,000
Bid Price 7.55
Offer Price 7.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE520.00
10.55 -8.15 -43.58% 533.65
Previous Close 18.70
Open 14.80
High 24.50
Low 10.00
Vol 1,43,22,000
Open Interest (OI) 32,68,500
Change in OI 5,17,500
Bid Price 10.40
Offer Price 10.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE500.00
6.95 -5.50 -44.18% 537.25
Previous Close 12.45
Open 10.95
High 16.95
Low 6.10
Vol 1,87,77,000
Open Interest (OI) 55,30,500
Change in OI 11,34,000
Bid Price 6.90
Offer Price 6.95
Bid Quantity 12,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE510.00
8.60 -6.85 -44.34% 535.60
Previous Close 15.45
Open 11.45
High 20.35
Low 7.80
Vol 85,35,000
Open Interest (OI) 15,73,500
Change in OI 69,000
Bid Price 8.50
Offer Price 8.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
23-02-2023
OPTSTK
PE490.00
5.40 -4.80 -47.06% 538.80
Previous Close 10.20
Open 8.00
High 13.90
Low 4.80
Vol 41,16,000
Open Interest (OI) 13,47,000
Change in OI 67,500
Bid Price 5.35
Offer Price 5.45
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE525.00
29.35 21.50 273.89% 514.85
Previous Close 7.85
Open 29.30
High 29.35
Low 29.30
Vol 15,000
Open Interest (OI) 0
Change in OI 0
Bid Price 11.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE530.00
25.35 16.55 188.07% 518.85
Previous Close 8.80
Open 27.15
High 31.50
Low 25.35
Vol 12,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 17.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE580.00
17.00 2.25 15.25% 527.20
Previous Close 14.75
Open 16.35
High 17.00
Low 14.00
Vol 16,500
Open Interest (OI) 57,000
Change in OI 3,000
Bid Price 16.00
Offer Price 17.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE535.00
28.90 3.55 14.00% 515.30
Previous Close 25.35
Open 28.90
High 28.90
Low 28.90
Vol 7,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 26.65
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE560.00
24.55 2.70 12.36% 519.65
Previous Close 21.85
Open 22.85
High 24.55
Low 21.85
Vol 15,000
Open Interest (OI) 18,000
Change in OI 3,000
Bid Price 24.35
Offer Price 24.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE550.00
29.30 3.15 12.05% 514.90
Previous Close 26.15
Open 27.05
High 30.00
Low 22.60
Vol 2,88,000
Open Interest (OI) 2,32,500
Change in OI 6,000
Bid Price 29.05
Offer Price 29.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE570.00
20.10 2.05 11.36% 524.10
Previous Close 18.05
Open 19.40
High 21.10
Low 16.20
Vol 1,06,500
Open Interest (OI) 81,000
Change in OI 42,000
Bid Price 18.15
Offer Price 21.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE530.00
38.50 3.85 11.11% 505.70
Previous Close 34.65
Open 37.20
High 39.65
Low 31.15
Vol 55,500
Open Interest (OI) 22,500
Change in OI 7,500
Bid Price 34.50
Offer Price 43.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE555.00
26.00 2.00 8.33% 518.20
Previous Close 24.00
Open 26.00
High 26.00
Low 26.00
Vol 1,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 10.85
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE510.00
48.40 0.45 0.94% 495.80
Previous Close 47.95
Open 47.95
High 48.40
Low 47.95
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 44.40
Offer Price 74.90
Bid Quantity 1,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE535.00
23.00 0.00 0.00% 521.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 12.70
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE545.00
35.55 0.00 0.00% 508.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 10.85
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE545.00
26.50 0.00 0.00% 517.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE595.00
9.00 0.00 0.00% 535.20
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 3.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE585.00
18.05 0.00 0.00% 526.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 10,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE490.00
7.00 0.00 0.00% 537.20
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 9.00
Offer Price 12.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE575.00
23.00 0.00 0.00% 521.20
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 10.55
Offer Price 28.05
Bid Quantity 6,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE505.00
4.00 0.00 0.00% 540.20
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 4.35
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE565.00
25.95 0.00 0.00% 518.25
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 16.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE515.00
20.10 0.00 0.00% 524.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 6.30
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE500.00
52.75 -2.15 -3.92% 491.45
Previous Close 54.90
Open 52.70
High 52.75
Low 52.70
Vol 3,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 58.95
Offer Price 67.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE540.00
31.30 -2.70 -7.94% 512.90
Previous Close 34.00
Open 32.45
High 41.75
Low 31.30
Vol 12,000
Open Interest (OI) 1,08,000
Change in OI -1,500
Bid Price 20.00
Offer Price 30.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE525.00
35.00 -3.55 -9.21% 509.20
Previous Close 38.55
Open 35.00
High 35.00
Low 35.00
Vol 1,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 35.75
Offer Price 66.80
Bid Quantity 1,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
CE540.00
34.90 -5.95 -14.57% 509.30
Previous Close 40.85
Open 29.55
High 35.00
Low 28.20
Vol 1,06,500
Open Interest (OI) 75,000
Change in OI 0
Bid Price 33.20
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE560.00
34.00 -10.30 -23.25% 510.20
Previous Close 44.30
Open 46.55
High 49.45
Low 34.00
Vol 24,000
Open Interest (OI) 16,500
Change in OI 4,500
Bid Price 30.95
Offer Price 40.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE550.00
29.50 -12.00 -28.92% 514.70
Previous Close 41.50
Open 33.50
High 45.55
Low 29.20
Vol 70,500
Open Interest (OI) 3,04,500
Change in OI 31,500
Bid Price 28.65
Offer Price 30.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE500.00
12.95 -6.20 -32.38% 531.25
Previous Close 19.15
Open 16.05
High 23.00
Low 12.15
Vol 4,75,500
Open Interest (OI) 5,17,500
Change in OI 19,500
Bid Price 12.85
Offer Price 13.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE520.00
18.20 -10.15 -35.80% 526.00
Previous Close 28.35
Open 22.70
High 30.00
Low 17.60
Vol 52,500
Open Interest (OI) 28,500
Change in OI 9,000
Bid Price 16.15
Offer Price 18.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
29-03-2023
OPTSTK
PE510.00
15.60 -14.70 -48.51% 528.60
Previous Close 30.30
Open 18.70
High 19.05
Low 14.05
Vol 18,000
Open Interest (OI) 21,000
Change in OI -1,500
Bid Price 10.05
Offer Price 17.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-04-2023
OPTSTK
PE540.00
39.00 0.00 0.00% 505.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 21.00
Offer Price 49.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-04-2023
OPTSTK
PE530.00
40.00 0.00 0.00% 504.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 25.00
Offer Price 30.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-04-2023
OPTSTK
CE580.00
20.10 0.00 0.00% 524.10
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 8.15
Offer Price 27.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-04-2023
OPTSTK
CE550.00
40.00 0.00 0.00% 504.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 26.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-04-2023
OPTSTK
PE550.00
40.00 0.00 0.00% 504.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 22.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
27-04-2023
OPTSTK
PE500.00
17.40 -6.60 -27.50% 526.80
Previous Close 24.00
Open 22.45
High 28.95
Low 17.40
Vol 22,500
Open Interest (OI) 46,500
Change in OI 0
Bid Price 17.50
Offer Price 27.90
Bid Quantity 3,000
Offer Quantity 1,500

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