Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
189.25
Change Change %
0.55 0.29%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
189.25
Change Change %
0.45 0.24%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE185.00
13.10 0.45 3.56% 176.15
Previous Close 12.65
Open 13.40
High 14.20
Low 11.15
Vol 29,91,000
Open Interest (OI) 9,84,000
Change in OI 1,62,000
Bid Price 12.80
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE180.00
16.05 0.55 3.55% 173.20
Previous Close 15.50
Open 15.90
High 17.40
Low 13.85
Vol 8,82,000
Open Interest (OI) 7,02,000
Change in OI 36,000
Bid Price 15.95
Offer Price 16.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE190.00
10.50 0.25 2.44% 178.75
Previous Close 10.25
Open 10.45
High 11.50
Low 9.00
Vol 1,34,04,000
Open Interest (OI) 56,46,000
Change in OI 6,45,000
Bid Price 10.45
Offer Price 10.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE175.00
19.45 0.30 1.57% 169.80
Previous Close 19.15
Open 19.70
High 20.80
Low 17.00
Vol 1,26,000
Open Interest (OI) 1,32,000
Change in OI 39,000
Bid Price 19.25
Offer Price 19.85
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE200.00
6.65 0.10 1.53% 182.60
Previous Close 6.55
Open 6.70
High 7.35
Low 5.65
Vol 1,57,95,000
Open Interest (OI) 95,01,000
Change in OI 10,95,000
Bid Price 6.60
Offer Price 6.65
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE195.00
8.25 0.05 0.61% 181.00
Previous Close 8.20
Open 8.45
High 9.20
Low 7.20
Vol 68,04,000
Open Interest (OI) 33,54,000
Change in OI 4,56,000
Bid Price 8.20
Offer Price 8.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
CE205.00
5.05 -0.10 -1.94% 184.20
Previous Close 5.15
Open 5.00
High 5.75
Low 4.45
Vol 45,30,000
Open Interest (OI) 26,64,000
Change in OI 4,02,000
Bid Price 5.05
Offer Price 5.15
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE205.00
19.55 -1.00 -4.87% 169.70
Previous Close 20.55
Open 19.45
High 22.75
Low 18.15
Vol 2,25,000
Open Interest (OI) 4,08,000
Change in OI -36,000
Bid Price 18.50
Offer Price 19.65
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE200.00
16.00 -1.10 -6.43% 173.25
Previous Close 17.10
Open 16.25
High 19.20
Low 14.75
Vol 9,69,000
Open Interest (OI) 28,86,000
Change in OI 24,000
Bid Price 15.85
Offer Price 16.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE195.00
12.70 -1.00 -7.30% 176.55
Previous Close 13.70
Open 13.00
High 15.70
Low 11.65
Vol 11,67,000
Open Interest (OI) 13,83,000
Change in OI 45,000
Bid Price 12.55
Offer Price 12.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE175.00
4.10 -0.35 -7.87% 185.15
Previous Close 4.45
Open 4.25
High 5.45
Low 3.50
Vol 27,12,000
Open Interest (OI) 21,99,000
Change in OI 3,72,000
Bid Price 3.95
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE180.00
5.60 -0.50 -8.20% 183.65
Previous Close 6.10
Open 6.15
High 7.40
Low 4.95
Vol 48,84,000
Open Interest (OI) 38,70,000
Change in OI 3,69,000
Bid Price 5.50
Offer Price 5.65
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE190.00
9.80 -0.95 -8.84% 179.45
Previous Close 10.75
Open 10.45
High 12.50
Low 9.00
Vol 58,86,000
Open Interest (OI) 38,67,000
Change in OI 2,70,000
Bid Price 9.75
Offer Price 9.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-11-2020
OPTSTK
PE185.00
7.45 -0.75 -9.15% 181.80
Previous Close 8.20
Open 8.05
High 9.75
Low 6.75
Vol 42,27,000
Open Interest (OI) 25,83,000
Change in OI 1,86,000
Bid Price 7.45
Offer Price 7.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE200.00
20.50 0.40 1.99% 168.75
Previous Close 20.10
Open 20.00
High 22.00
Low 20.00
Vol 12,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 19.15
Offer Price 20.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE180.00
9.40 0.15 1.62% 179.85
Previous Close 9.25
Open 9.10
High 10.55
Low 8.55
Vol 63,000
Open Interest (OI) 1,62,000
Change in OI 27,000
Bid Price 8.80
Offer Price 9.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE200.00
10.85 0.15 1.40% 178.40
Previous Close 10.70
Open 10.95
High 11.50
Low 10.00
Vol 1,47,000
Open Interest (OI) 3,57,000
Change in OI 69,000
Bid Price 10.70
Offer Price 10.85
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE205.00
9.00 0.00 0.00% 180.25
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 8.90
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE190.00
14.80 -0.35 -2.31% 174.45
Previous Close 15.15
Open 15.25
High 15.70
Low 14.00
Vol 1,41,000
Open Interest (OI) 1,92,000
Change in OI 30,000
Bid Price 14.80
Offer Price 15.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
CE195.00
12.30 -0.95 -7.17% 176.95
Previous Close 13.25
Open 13.00
High 13.00
Low 12.30
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 12.55
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE190.00
14.20 -1.15 -7.49% 175.05
Previous Close 15.35
Open 13.50
High 16.00
Low 13.25
Vol 60,000
Open Interest (OI) 1,77,000
Change in OI 30,000
Bid Price 13.60
Offer Price 14.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
31-12-2020
OPTSTK
PE185.00
13.00 -10.50 -44.68% 176.25
Previous Close 23.50
Open 13.00
High 13.00
Low 13.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 11.05
Offer Price 13.95
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