SBIN
State Bank Of India
792.75
9.85 (1.26%)
Option Chain for SBIN
18 Sep 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 0 | 0 | 155 | 640 | 0.35 | 43,500 | 30,000 | 31,500 | ||
| 0 | 0 | 0 | 0 | 650 | 0 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 200.2 | 660 | 0.2 | 47,250 | -750 | 51,750 | ||
| 0 | 0 | 0 | 188.9 | 0.00 | 670 | -0.15 | 0.25 | 13,500 | 3,750 | 61,500 |
| 0 | 0 | 0 | 182.5 | 0.00 | 680 | -0.05 | 0.25 | 45,750 | -6,000 | 2,79,750 |
| 750 | 0 | 750 | 98.15 | -5.45 | 690 | -0.05 | 0.25 | 42,750 | -750 | 68,250 |
| 90,000 | -3,000 | 9,750 | 91.8 | 6.80 | 700 | -0.05 | 0.4 | 6,90,000 | -53,250 | 15,62,250 |
| 41,250 | -8,250 | 13,500 | 82.95 | 5.10 | 710 | -0.10 | 0.45 | 3,21,000 | -30,750 | 2,93,250 |
| 1,06,500 | -3,750 | 8,250 | 74 | 7.50 | 720 | -0.15 | 0.5 | 6,63,750 | -68,250 | 12,66,750 |
| 54,000 | 0 | 2,250 | 64.2 | 8.55 | 730 | -0.15 | 0.75 | 8,22,750 | -1,21,500 | 7,82,250 |
| 1,08,750 | -3,750 | 21,750 | 52.4 | 6.40 | 740 | -0.35 | 1.05 | 16,92,000 | 33,750 | 12,81,750 |
|
|
||||||||||
| 5,47,500 | -71,250 | 4,57,500 | 42.8 | 5.75 | 750 | -0.55 | 1.6 | 27,59,250 | -11,250 | 37,83,000 |
| 3,31,500 | -46,500 | 8,37,000 | 33.3 | 5.30 | 760 | -0.90 | 2.4 | 38,96,250 | 6,000 | 19,11,750 |
| 9,89,250 | -2,56,500 | 22,38,000 | 24.85 | 4.75 | 770 | -1.60 | 3.8 | 75,14,250 | 76,500 | 33,13,500 |
| 21,99,000 | -8,88,000 | 95,64,000 | 17.5 | 3.85 | 780 | -2.45 | 6.35 | 99,00,000 | -9,750 | 45,87,750 |
| 40,17,000 | -22,66,500 | 2,26,39,500 | 11.7 | 2.95 | 790 | -3.40 | 10.5 | 1,31,48,250 | -62,250 | 35,45,250 |
| 1,01,85,000 | -21,23,250 | 3,02,98,500 | 7.65 | 2.20 | 800 | -4.20 | 16.45 | 73,79,250 | -5,07,750 | 45,76,500 |
| 48,12,000 | -12,25,500 | 1,17,54,000 | 4.9 | 1.45 | 810 | -5.00 | 23.6 | 16,91,250 | 1,42,500 | 13,92,750 |
| 1,05,13,500 | -18,03,750 | 1,11,01,500 | 3.35 | 0.95 | 820 | -5.55 | 31.95 | 7,32,000 | -1,44,750 | 28,52,250 |
| 61,16,250 | -7,56,750 | 56,28,750 | 2.3 | 0.65 | 830 | -5.60 | 41.1 | 3,21,750 | -1,16,250 | 15,04,500 |
| 31,83,750 | -6,00,750 | 34,79,250 | 1.6 | 0.40 | 840 | -6.05 | 49.95 | 1,31,250 | -77,250 | 7,82,250 |
| 57,13,500 | -6,03,750 | 39,82,500 | 1.2 | 0.25 | 850 | -5.30 | 60 | 1,11,000 | -58,500 | 7,16,250 |
| 26,42,250 | -1,45,500 | 13,83,750 | 0.75 | 0.15 | 860 | -8.45 | 66.8 | 51,000 | -24,750 | 5,46,000 |
| 10,05,000 | -1,74,750 | 6,81,000 | 0.55 | 0.00 | 870 | -5.70 | 78.3 | 25,500 | -20,250 | 1,53,750 |
| 14,67,000 | -84,000 | 5,42,250 | 0.5 | 0.05 | 880 | -5.85 | 87.7 | 12,750 | -2,250 | 7,35,750 |
| 5,91,000 | 1,20,000 | 3,62,250 | 0.5 | 0.05 | 890 | 0.00 | 93.95 | 0 | 0 | 0 |
| 34,08,750 | -3,12,750 | 9,95,250 | 0.45 | 0.05 | 900 | -4.45 | 108.9 | 19,500 | -14,250 | 5,34,750 |
| 3,33,750 | -750 | 42,000 | 0.35 | 0.00 | 910 | 0.00 | 79.9 | 0 | 0 | 0 |
| 4,97,250 | -18,750 | 1,25,250 | 0.3 | 0.00 | 920 | 0.00 | 135.15 | 0 | -10,500 | 0 |
| 1,83,000 | 13,500 | 48,000 | 0.3 | 0.10 | 930 | -0.10 | 142.1 | 750 | 0 | 36,750 |
| 1,51,500 | -3,000 | 51,750 | 0.3 | 0.05 | 940 | 0.00 | 156 | 0 | -750 | 0 |
| 2,97,750 | -22,500 | 71,250 | 0.3 | 0.05 | 950 | -10.50 | 154.5 | 5,250 | -4,500 | 1,01,250 |
| 43,500 | -11,250 | 18,000 | 0.2 | 0.05 | 960 | 0.00 | 125.2 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 970 | 0.00 | 0 | 0 | 0 | 0 |
| 80,250 | -1,500 | 3,750 | 0.15 | 0.00 | 980 | 0.00 | 140.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 990 | 0.00 | 0 | 0 | 0 | 0 |
| 3,52,500 | -3,750 | 39,750 | 0.1 | 0.00 | 1000 | -2.75 | 210.25 | 1,500 | 0 | 93,750 |
| 6,00,63,000 | 3,68,46,750 | |||||||||
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.