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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
242.75
Change Change %
-1.00 -0.41%

Updated:19 Oct, 2017, 19:44 PM IST

BSE
242.50
Change Change %
-1.70 -0.70%

Updated:19 Oct, 2017, 19:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 210.00
1.15 0.90 360.00% 241.60
Previous Close 0.25
Open 0.25
High 1.15
Low 0.25
Vol 12,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 245.00
3.25 1.80 124.14% 239.50
Previous Close 1.45
Open 3.50
High 4.60
Low 2.20
Vol 26,19,000
Open Interest (OI) 10,83,000
Change in OI 1,20,000
Bid Price 3.20
Offer Price 3.30
Bid Quantity 24,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 250.00
6.10 3.25 114.04% 236.65
Previous Close 2.85
Open 6.20
High 9.00
Low 4.35
Vol 24,75,000
Open Interest (OI) 30,09,000
Change in OI 1,23,000
Bid Price 6.05
Offer Price 6.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 240.00
1.60 0.80 100.00% 241.15
Previous Close 0.80
Open 1.90
High 3.55
Low 1.10
Vol 28,89,000
Open Interest (OI) 23,34,000
Change in OI 51,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 57,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 235.00
0.85 0.40 88.89% 241.90
Previous Close 0.45
Open 1.30
High 1.30
Low 0.60
Vol 12,54,000
Open Interest (OI) 11,58,000
Change in OI -1,74,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 75,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 255.00
10.10 4.65 85.32% 232.65
Previous Close 5.45
Open 9.60
High 12.25
Low 7.80
Vol 7,53,000
Open Interest (OI) 10,23,000
Change in OI 51,000
Bid Price 9.95
Offer Price 10.10
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 230.00
0.50 0.20 66.67% 242.25
Previous Close 0.30
Open 0.90
High 0.95
Low 0.40
Vol 9,51,000
Open Interest (OI) 11,34,000
Change in OI -75,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 87,000
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 260.00
14.70 5.60 61.54% 228.05
Previous Close 9.10
Open 16.90
High 16.90
Low 12.15
Vol 2,91,000
Open Interest (OI) 10,11,000
Change in OI 1,17,000
Bid Price 14.30
Offer Price 14.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 265.00
18.55 6.75 57.20% 224.20
Previous Close 11.80
Open 21.80
High 21.80
Low 18.00
Vol 21,000
Open Interest (OI) 2,40,000
Change in OI 9,000
Bid Price 18.60
Offer Price 20.10
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 225.00
0.30 0.10 50.00% 242.45
Previous Close 0.20
Open 0.30
High 0.30
Low 0.25
Vol 1,02,000
Open Interest (OI) 2,91,000
Change in OI 15,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 51,000
Offer Quantity 1,47,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 270.00
24.00 6.00 33.33% 218.75
Previous Close 18.00
Open 26.00
High 26.00
Low 22.30
Vol 15,000
Open Interest (OI) 5,79,000
Change in OI 12,000
Bid Price 23.85
Offer Price 24.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 280.00
34.00 6.30 22.74% 208.75
Previous Close 27.70
Open 31.80
High 34.00
Low 31.80
Vol 6,000
Open Interest (OI) 3,24,000
Change in OI 6,000
Bid Price 33.60
Offer Price 34.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 300.00
53.90 7.10 15.17% 188.85
Previous Close 46.80
Open 60.00
High 60.00
Low 52.60
Vol 18,000
Open Interest (OI) 3,81,000
Change in OI 33,000
Bid Price 52.65
Offer Price 56.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 225.00
25.75 0.00 0.00% 217.00
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 20.25
Offer Price 22.05
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 335.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 345.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 215.00
0.00 0.00 0.00% 242.75
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 28.30
Offer Price 34.55
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 215.00
0.10 0.00 0.00% 242.65
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 0.10
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 315.00
2.85 0.00 0.00% 239.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 315.00
59.50 0.00 0.00% 183.25
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 0.00
Offer Price 75.90
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 365.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 220.00
34.00 0.00 0.00% 208.75
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 22.60
Offer Price 29.80
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 220.00
0.20 0.00 0.00% 242.55
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 63,000
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 45,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 230.00
20.70 0.00 0.00% 222.05
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 15.15
Offer Price 17.50
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 210.00
42.00 0.00 0.00% 200.75
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 33.05
Offer Price 41.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 275.00
21.40 0.00 0.00% 221.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,93,000
Change in OI 0
Bid Price 28.70
Offer Price 29.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 325.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 330.00
0.15 0.00 0.00% 242.60
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 330.00
69.25 0.00 0.00% 173.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 90.30
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 320.00
0.10 0.00 0.00% 242.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 320.00
66.00 0.00 0.00% 176.75
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 0.00
Offer Price 81.65
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 285.00
0.15 0.00 0.00% 242.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 54,000
Open Interest (OI) 8,31,000
Change in OI 9,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,50,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 285.00
30.90 0.00 0.00% 211.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 37.75
Offer Price 40.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 310.00
0.05 0.00 0.00% 242.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 3,27,000
Change in OI 9,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 57,000
Offer Quantity 1,53,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 310.00
58.00 0.00 0.00% 184.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,000
Change in OI 0
Bid Price 58.00
Offer Price 71.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 340.00
0.05 0.00 0.00% 242.70
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 340.00
86.80 0.00 0.00% 155.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 235.00
0.00 0.00 0.00% 242.75
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 10.75
Offer Price 11.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 360.00
0.05 0.00 0.00% 242.70
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 360.00
104.50 0.00 0.00% 138.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.00
Offer Price 122.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 295.00
42.75 0.00 0.00% 200.00
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 0.00
Offer Price 53.90
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 290.00
36.00 0.00 0.00% 206.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,55,000
Change in OI 0
Bid Price 0.00
Offer Price 47.80
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 305.00
0.10 0.00 0.00% 242.65
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 0.15
Bid Quantity 0
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 305.00
52.00 0.00 0.00% 190.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 52.05
Offer Price 64.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 200.00
55.50 0.00 0.00% 187.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 45.00
Offer Price 46.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 200.00
0.05 0.00 0.00% 242.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 350.00
0.10 0.00 0.00% 242.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 350.00
95.00 0.00 0.00% 147.75
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 0.00
Offer Price 109.25
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 355.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 280.00
0.15 -0.05 -25.00% 242.60
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 3,21,000
Open Interest (OI) 39,57,000
Change in OI -1,23,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 45,000
Offer Quantity 9,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
PE 205.00
0.10 -0.05 -33.33% 242.65
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 275.00
0.20 -0.10 -33.33% 242.55
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 2,52,000
Open Interest (OI) 21,15,000
Change in OI 15,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,34,000
Offer Quantity 3,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 295.00
0.10 -0.05 -33.33% 242.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 12,000
Open Interest (OI) 3,09,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,98,000
Offer Quantity 1,29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 290.00
0.10 -0.05 -33.33% 242.65
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 21,000
Open Interest (OI) 11,73,000
Change in OI 1,26,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,70,000
Offer Quantity 6,27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 300.00
0.10 -0.05 -33.33% 242.65
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 2,97,000
Open Interest (OI) 23,25,000
Change in OI 1,44,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,76,000
Offer Quantity 1,11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 240.00
7.25 -6.05 -45.49% 235.50
Previous Close 13.30
Open 7.30
High 9.40
Low 7.00
Vol 63,000
Open Interest (OI) 5,43,000
Change in OI -63,000
Bid Price 6.90
Offer Price 7.60
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 245.00
4.10 -4.25 -50.90% 238.65
Previous Close 8.35
Open 4.60
High 5.65
Low 3.90
Vol 15,30,000
Open Interest (OI) 6,15,000
Change in OI -4,23,000
Bid Price 4.05
Offer Price 4.15
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 270.00
0.20 -0.25 -55.56% 242.55
Previous Close 0.45
Open 0.35
High 0.35
Low 0.20
Vol 27,15,000
Open Interest (OI) 52,41,000
Change in OI -2,70,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 10,08,000
Offer Quantity 4,65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 265.00
0.30 -0.40 -57.14% 242.45
Previous Close 0.70
Open 0.65
High 0.65
Low 0.25
Vol 41,67,000
Open Interest (OI) 41,46,000
Change in OI -2,97,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 3,78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 250.00
2.10 -2.95 -58.42% 240.65
Previous Close 5.05
Open 2.35
High 3.10
Low 1.55
Vol 61,23,000
Open Interest (OI) 42,54,000
Change in OI -7,26,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 255.00
1.05 -1.60 -60.38% 241.70
Previous Close 2.65
Open 1.80
High 2.00
Low 0.75
Vol 61,65,000
Open Interest (OI) 48,12,000
Change in OI -3,18,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,38,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
26-10-2017
OPTSTK
CE 260.00
0.55 -0.85 -60.71% 242.20
Previous Close 1.40
Open 0.90
High 0.95
Low 0.55
Vol 80,52,000
Open Interest (OI) 1,04,58,000
Change in OI 2,79,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 7,26,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 200.00
0.65 0.45 225.00% 242.10
Previous Close 0.20
Open 0.65
High 0.65
Low 0.65
Vol 3,000
Open Interest (OI) 3,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.65
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 240.00
5.90 1.90 47.50% 236.85
Previous Close 4.00
Open 5.90
High 6.60
Low 5.05
Vol 3,36,000
Open Interest (OI) 5,85,000
Change in OI -42,000
Bid Price 5.90
Offer Price 6.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 220.00
1.30 0.40 44.44% 241.45
Previous Close 0.90
Open 1.40
High 1.50
Low 1.25
Vol 57,000
Open Interest (OI) 36,000
Change in OI -21,000
Bid Price 1.10
Offer Price 1.65
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 230.00
2.70 0.80 42.11% 240.05
Previous Close 1.90
Open 2.05
High 3.40
Low 2.05
Vol 57,000
Open Interest (OI) 2,07,000
Change in OI -9,000
Bid Price 2.85
Offer Price 3.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 245.00
7.70 2.20 40.00% 235.05
Previous Close 5.50
Open 7.60
High 8.50
Low 7.00
Vol 54,000
Open Interest (OI) 45,000
Change in OI -1,59,000
Bid Price 8.00
Offer Price 8.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 250.00
10.45 2.90 38.41% 232.30
Previous Close 7.55
Open 11.35
High 11.35
Low 9.30
Vol 1,59,000
Open Interest (OI) 4,68,000
Change in OI -18,000
Bid Price 10.60
Offer Price 10.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 270.00
25.00 6.50 35.14% 217.75
Previous Close 18.50
Open 24.00
High 25.00
Low 24.00
Vol 9,000
Open Interest (OI) 51,000
Change in OI -6,000
Bid Price 24.45
Offer Price 26.05
Bid Quantity 27,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 260.00
17.50 4.15 31.09% 225.25
Previous Close 13.35
Open 16.25
High 17.50
Low 16.20
Vol 9,000
Open Interest (OI) 72,000
Change in OI 3,000
Bid Price 17.10
Offer Price 18.20
Bid Quantity 3,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 255.00
13.05 2.95 29.21% 229.70
Previous Close 10.10
Open 14.40
High 14.40
Low 13.05
Vol 21,000
Open Interest (OI) 90,000
Change in OI -15,000
Bid Price 13.25
Offer Price 13.80
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 280.00
33.40 6.60 24.63% 209.35
Previous Close 26.80
Open 33.40
High 33.40
Low 33.40
Vol 3,000
Open Interest (OI) 66,000
Change in OI -6,000
Bid Price 32.90
Offer Price 35.00
Bid Quantity 72,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 290.00
42.30 5.25 14.17% 200.45
Previous Close 37.05
Open 42.30
High 42.30
Low 42.30
Vol 9,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 41.95
Offer Price 44.55
Bid Quantity 93,000
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 300.00
52.80 6.40 13.79% 189.95
Previous Close 46.40
Open 52.85
High 52.85
Low 52.50
Vol 12,000
Open Interest (OI) 45,000
Change in OI -33,000
Bid Price 51.70
Offer Price 53.85
Bid Quantity 78,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 225.00
28.00 0.00 0.00% 214.75
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 22.50
Offer Price 24.70
Bid Quantity 60,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 225.00
2.00 0.00 0.00% 240.75
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 1.75
Offer Price 2.25
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 335.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 335.00
0.00 0.00 0.00% 242.75
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 85.95
Offer Price 88.40
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 205.00
0.00 0.00 0.00% 242.75
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 40.70
Offer Price 42.90
Bid Quantity 78,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 205.00
0.00 0.00 0.00% 242.75
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 0.05
Offer Price 1.50
Bid Quantity 48,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 345.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 345.00
0.00 0.00 0.00% 242.75
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 95.80
Offer Price 98.30
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 215.00
0.00 0.00 0.00% 242.75
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 31.40
Offer Price 33.55
Bid Quantity 45,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 215.00
0.00 0.00 0.00% 242.75
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 0.35
Offer Price 2.00
Bid Quantity 21,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 315.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 1.30
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 315.00
0.00 0.00 0.00% 242.75
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 66.50
Offer Price 68.80
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 365.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 365.00
0.00 0.00 0.00% 242.75
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 115.65
Offer Price 118.35
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 210.00
0.00 0.00 0.00% 242.75
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 35.95
Offer Price 38.05
Bid Quantity 69,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 210.00
0.65 0.00 0.00% 242.10
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 0.25
Offer Price 1.00
Bid Quantity 27,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 275.00
22.50 0.00 0.00% 220.25
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 28.45
Offer Price 30.45
Bid Quantity 72,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 325.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 325.00
0.00 0.00 0.00% 242.75
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 76.35
Offer Price 78.70
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 330.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 330.00
0.00 0.00 0.00% 242.75
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 81.25
Offer Price 83.45
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 320.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 320.00
0.00 0.00 0.00% 242.75
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 71.45
Offer Price 73.70
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 285.00
1.60 0.00 0.00% 241.15
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 1.00
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 285.00
0.00 0.00 0.00% 242.75
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 37.30
Offer Price 39.60
Bid Quantity 96,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 310.00
0.00 0.00 0.00% 242.75
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 0.05
Offer Price 0.80
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 310.00
0.00 0.00 0.00% 242.75
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 61.25
Offer Price 63.85
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 340.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 340.00
0.00 0.00 0.00% 242.75
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 91.15
Offer Price 93.35
Bid Quantity 87,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 235.00
0.00 0.00 0.00% 242.75
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 15.20
Offer Price 17.30
Bid Quantity 39,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 235.00
2.55 0.00 0.00% 240.20
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 4.10
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 360.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 360.00
0.00 0.00 0.00% 242.75
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 110.70
Offer Price 113.40
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 295.00
0.00 0.00 0.00% 242.75
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 0.45
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 295.00
42.75 0.00 0.00% 200.00
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 46.90
Offer Price 49.30
Bid Quantity 78,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 305.00
0.00 0.00 0.00% 242.75
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 0.05
Offer Price 1.20
Bid Quantity 30,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 305.00
0.00 0.00 0.00% 242.75
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 56.35
Offer Price 59.00
Bid Quantity 78,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 350.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 350.00
0.00 0.00 0.00% 242.75
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 101.00
Offer Price 103.45
Bid Quantity 60,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 265.00
17.95 0.00 0.00% 224.80
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 20.40
Offer Price 22.20
Bid Quantity 27,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 355.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
PE 355.00
0.00 0.00 0.00% 242.75
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 105.75
Offer Price 108.55
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 200.00
46.00 -7.00 -13.21% 196.75
Previous Close 53.00
Open 46.00
High 46.00
Low 46.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI -6,000
Bid Price 45.45
Offer Price 48.00
Bid Quantity 78,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 300.00
0.60 -0.10 -14.29% 242.15
Previous Close 0.70
Open 0.65
High 0.65
Low 0.55
Vol 21,000
Open Interest (OI) 36,000
Change in OI -48,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 230.00
20.00 -3.70 -15.61% 222.75
Previous Close 23.70
Open 20.00
High 20.00
Low 20.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI -3,000
Bid Price 18.90
Offer Price 20.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 220.00
29.25 -6.75 -18.75% 213.50
Previous Close 36.00
Open 29.25
High 29.25
Low 29.25
Vol 3,000
Open Interest (OI) 9,000
Change in OI -6,000
Bid Price 0.00
Offer Price 28.90
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 240.00
13.00 -4.20 -24.42% 229.75
Previous Close 17.20
Open 13.10
High 13.60
Low 13.00
Vol 24,000
Open Interest (OI) 36,000
Change in OI -33,000
Bid Price 12.30
Offer Price 13.55
Bid Quantity 30,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 275.00
2.00 -0.75 -27.27% 240.75
Previous Close 2.75
Open 2.00
High 2.15
Low 2.00
Vol 15,000
Open Interest (OI) 36,000
Change in OI -30,000
Bid Price 1.65
Offer Price 2.25
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 290.00
0.85 -0.35 -29.17% 241.90
Previous Close 1.20
Open 1.00
High 1.00
Low 0.85
Vol 48,000
Open Interest (OI) 2,85,000
Change in OI -21,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 250.00
7.70 -3.20 -29.36% 235.05
Previous Close 10.90
Open 7.80
High 9.00
Low 7.65
Vol 4,29,000
Open Interest (OI) 3,21,000
Change in OI -81,000
Bid Price 7.75
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 265.00
3.55 -1.50 -29.70% 239.20
Previous Close 5.05
Open 3.75
High 3.80
Low 3.25
Vol 93,000
Open Interest (OI) 1,41,000
Change in OI -1,74,000
Bid Price 3.30
Offer Price 3.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 255.00
6.00 -2.70 -31.03% 236.75
Previous Close 8.70
Open 6.50
High 6.80
Low 6.00
Vol 54,000
Open Interest (OI) 1,65,000
Change in OI -9,000
Bid Price 5.80
Offer Price 6.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 260.00
4.50 -2.10 -31.82% 238.25
Previous Close 6.60
Open 4.50
High 5.30
Low 4.40
Vol 3,93,000
Open Interest (OI) 6,06,000
Change in OI -1,11,000
Bid Price 4.40
Offer Price 4.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 280.00
1.45 -0.70 -32.56% 241.30
Previous Close 2.15
Open 1.50
High 1.85
Low 1.35
Vol 1,65,000
Open Interest (OI) 4,05,000
Change in OI 12,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 270.00
2.45 -1.35 -35.53% 240.30
Previous Close 3.80
Open 3.00
High 3.00
Low 2.45
Vol 3,60,000
Open Interest (OI) 9,12,000
Change in OI -75,000
Bid Price 2.40
Offer Price 2.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
30-11-2017
OPTSTK
CE 245.00
10.25 -30.30 -74.72% 232.50
Previous Close 40.55
Open 12.00
High 12.00
Low 10.05
Vol 24,000
Open Interest (OI) 15,000
Change in OI -54,000
Bid Price 10.05
Offer Price 10.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
PE 230.00
0.00 0.00 0.00% 242.75
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 0.10
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 270.00
0.00 0.00 0.00% 242.75
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 0.20
Offer Price 0.00
Bid Quantity 21,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 280.00
0.00 0.00 0.00% 242.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 260.00
0.00 0.00 0.00% 242.75
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 1.60
Offer Price 9.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 250.00
0.00 0.00 0.00% 242.75
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 3.60
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
PE 210.00
0.00 0.00 0.00% 242.75
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 0.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 255.00
0.00 0.00 0.00% 242.75
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 2.65
Offer Price 11.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 275.00
5.50 0.00 0.00% 237.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 240.00
0.00 0.00 0.00% 242.75
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 14.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SBIN
28-12-2017
OPTSTK
CE 265.00
0.00 0.00 0.00% 242.75
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 0.60
Offer Price 7.95
Bid Quantity 3,000
Offer Quantity 6,000

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.