SBIN
STATE BANK OF INDIA
862.45
13.95 (1.64%)
Option Chain for SBIN
26 Jul 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 69,000 | 19,500 | 18,750 | 159.8 | 9.80 | 700 | -0.70 | 0.7 | 6,33,750 | 1,01,250 | 7,75,500 |
| 0 | 0 | 0 | 134.7 | 0.00 | 710 | 0.00 | 6.05 | 0 | 0 | 0 |
| 0 | 13,500 | 0 | 171 | 0.00 | 720 | -0.80 | 0.7 | 1,29,000 | 38,250 | 69,000 |
| 0 | 0 | 0 | 118.05 | 0.00 | 730 | 0.00 | 9.05 | 0 | 0 | 0 |
| 10,500 | 2,250 | 1,500 | 113.5 | 2.50 | 740 | -1.05 | 1 | 4,96,500 | 1,30,500 | 2,07,750 |
|
|
||||||||||
| 99,750 | -6,000 | 43,500 | 115.95 | 11.05 | 750 | -1.25 | 1.4 | 12,96,750 | -1,28,250 | 6,78,000 |
| 18,000 | 3,750 | 6,750 | 103.15 | 4.40 | 760 | -1.20 | 1.8 | 8,46,750 | -49,500 | 3,35,250 |
| 18,000 | 1,500 | 11,250 | 97.1 | 10.20 | 770 | -1.10 | 2.45 | 8,34,750 | 1,10,250 | 3,60,000 |
| 72,750 | 4,500 | 36,000 | 89.6 | 11.50 | 780 | -1.55 | 3.3 | 14,94,000 | 87,000 | 7,02,750 |
| 33,000 | -5,250 | 37,500 | 78.4 | 8.85 | 790 | -1.85 | 4.4 | 11,93,250 | 1,31,250 | 5,33,250 |
| 5,00,250 | 18,750 | 4,77,750 | 69.85 | 8.80 | 800 | -2.10 | 5.95 | 34,71,750 | -69,750 | 31,44,000 |
| 1,03,500 | 9,000 | 35,250 | 61.9 | 8.25 | 810 | -2.65 | 7.8 | 23,01,000 | 3,01,500 | 9,53,250 |
| 2,40,750 | 38,250 | 2,56,500 | 54 | 7.25 | 820 | -2.95 | 10.2 | 35,99,250 | 4,93,500 | 19,32,000 |
| 1,55,250 | 10,500 | 6,03,000 | 47.1 | 7.05 | 830 | -3.60 | 13.05 | 22,59,000 | 1,68,750 | 8,37,750 |
| 4,59,750 | -1,17,000 | 16,74,750 | 40.75 | 6.45 | 840 | -4.30 | 16.55 | 52,16,250 | 2,12,250 | 22,02,000 |
| 22,44,750 | -1,80,000 | 58,71,750 | 34.6 | 5.55 | 850 | -5.05 | 20.5 | 51,94,500 | -56,250 | 17,28,000 |
| 16,33,500 | 85,500 | 89,94,000 | 29.45 | 5.00 | 860 | -5.50 | 25.15 | 58,21,500 | 9,71,250 | 18,99,750 |
| 20,51,250 | 8,83,500 | 73,81,500 | 24.7 | 4.30 | 870 | -6.45 | 30.35 | 10,49,250 | 90,000 | 3,39,000 |
| 20,08,500 | 3,49,500 | 51,39,750 | 20.4 | 3.40 | 880 | -7.20 | 35.8 | 6,89,250 | 66,750 | 6,93,750 |
| 9,71,250 | 36,000 | 31,77,750 | 16.8 | 2.85 | 890 | -7.65 | 42.15 | 2,01,750 | 7,500 | 3,23,250 |
| 47,18,250 | 94,500 | 82,36,500 | 13.65 | 2.10 | 900 | -8.60 | 49.1 | 7,38,000 | 15,000 | 14,26,500 |
| 6,01,500 | 1,98,000 | 23,94,750 | 11.15 | 1.75 | 910 | -8.75 | 56.25 | 54,000 | -7,500 | 75,000 |
| 10,57,500 | 1,58,250 | 26,91,000 | 8.9 | 1.25 | 920 | -9.00 | 64.15 | 1,20,000 | -24,750 | 1,17,750 |
| 6,82,500 | 2,38,500 | 21,41,250 | 7.25 | 1.05 | 930 | -9.30 | 72.35 | 67,500 | -11,250 | 97,500 |
| 5,37,750 | 77,250 | 13,47,000 | 5.85 | 0.80 | 940 | -10.90 | 79.9 | 35,250 | -8,250 | 2,08,500 |
| 15,24,750 | 1,36,500 | 18,84,750 | 4.8 | 0.60 | 950 | -9.85 | 89.65 | 21,000 | -6,000 | 2,30,250 |
| 4,23,000 | 1,01,250 | 6,84,000 | 3.9 | 0.45 | 960 | -7.60 | 101.1 | 16,500 | 8,250 | 78,000 |
| 2,50,500 | 1,24,500 | 5,05,500 | 3.2 | 0.25 | 970 | 0.00 | 136.95 | 0 | 0 | 0 |
| 6,03,750 | 1,19,250 | 6,45,000 | 2.65 | 0.20 | 980 | 17.60 | 121.05 | 15,000 | 81,750 | 81,750 |
| 0 | 0 | 0 | 7.8 | 0.00 | 990 | 0.00 | 154.15 | 0 | 0 | 0 |
| 20,50,500 | 2,46,000 | 20,55,000 | 2 | 0.10 | 1000 | -7.15 | 140.8 | 750 | -2,250 | 97,500 |
| 0 | 0 | 0 | 0 | 0.00 | 1010 | 0.00 | 0 | 0 | 0 | 0 |
| 5,07,750 | 65,250 | 7,24,500 | 1.45 | -0.05 | 1020 | 0.00 | 180.9 | 0 | 0 | 0 |
| 2,36,47,500 | 2,01,27,000 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.