State Bank Of India (SBIN) Option Chain | NiftyInvest

SBIN

State Bank Of India

801.65 22.40 (2.87%)

Option Chain for SBIN
12 May 2025 04:10 PM IST

Expiry

Note:- Click on the strike price to open the historical data.

Call							Per Lot	Put Lot Size : 750
Delta	OI	Change OI	Vol	IV	Ltp	Change	OI pcrCOI pcr	Change	Ltp	IV	Vol	Change OI	OI	Delta
-	22 16,500	2 1,500	11 8,250	-	149.50 ₹ 112125.00	23.50 17625.00	89.45 640 -161.00	-0.65 -487.50	0.25 ₹ 187.50	45.90	1,311 9,83,250	-322 -2,41,500	1,968 14,76,000	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	- 650 -	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	75.55 ₹ 56662.50	0.00 0.00	- 660 -	-1.20 -900.00	0.35 ₹ 262.50	42.29	824 6,18,000	-191 -1,43,250	1,264 9,48,000	-0.01
0.00	0 0	0 0	0 0	0.00	115.85 ₹ 86887.50	0.00 0.00	- 670 -	-1.60 -1200.00	0.45 ₹ 337.50	40.95	525 3,93,750	-99 -74,250	782 5,86,500	-0.02
-	34 25,500	-2 -1,500	3 2,250	-	109.30 ₹ 81975.00	23.95 17962.50	33.65 680 39.00	-2.05 -1537.50	0.60 ₹ 450.00	39.84	1,427 10,70,250	-78 -58,500	1,144 8,58,000	-0.02
0.00	0 0	0 0	0 0	0.00	99.15 ₹ 74362.50	0.00 0.00	- 690 -	-2.50 -1875.00	0.95 ₹ 712.50	39.94	1,378 10,33,500	17 12,750	789 5,91,750	-0.03
-	343 2,57,250	-6 -4,500	101 75,750	-	91.55 ₹ 68662.50	22.80 17100.00	11.24 700 38.00	-3.15 -2362.50	1.30 ₹ 975.00	39.13	4,458 33,43,500	-228 -1,71,000	3,856 28,92,000	-0.05
-	40 30,000	-2 -1,500	19 14,250	-	79.70 ₹ 59775.00	21.95 16462.50	24.93 710 29.50	-3.95 -2962.50	1.60 ₹ 1200.00	37.50	1,451 10,88,250	-59 -44,250	997 7,47,750	-0.06
-	250 1,87,500	29 21,750	70 52,500	-	71.05 ₹ 53287.50	17.70 13275.00	10.67 720 -15.48	-4.90 -3675.00	2.05 ₹ 1537.50	36.16	3,810 28,57,500	-449 -3,36,750	2,668 20,01,000	-0.07
-	240 1,80,000	-18 -13,500	123 92,250	-	62.20 ₹ 46650.00	17.40 13050.00	7.29 730 40.11	-6.15 -4612.50	2.65 ₹ 1987.50	34.89	4,365 32,73,750	-722 -5,41,500	1,750 13,12,500	-0.09
-	419 3,14,250	-38 -28,500	379 2,84,250	-	52.95 ₹ 39712.50	16.40 12300.00	5.06 740 11.92	-7.50 -5625.00	3.50 ₹ 2625.00	33.84	8,488 63,66,000	-453 -3,39,750	2,122 15,91,500	-0.12
-	1,380 10,35,000	-138 -1,03,500	869 6,51,750	-	44.20 ₹ 33150.00	14.75 11062.50	3.36 750 8.64	-9.40 -7050.00	4.60 ₹ 3450.00	32.78	13,784 1,03,38,000	-1,192 -8,94,000	4,638 34,78,500	-0.15
-	1,823 13,67,250	-350 -2,62,500	2,746 20,59,500	-	36.00 ₹ 27000.00	12.45 9337.50	1.81 760 1.40	-11.35 -8512.50	6.20 ₹ 4650.00	32.10	10,941 82,05,750	-489 -3,66,750	3,305 24,78,750	-0.20
-	1,980 14,85,000	-920 -6,90,000	4,806 36,04,500	-	28.10 ₹ 21075.00	9.80 7350.00	1.72 770 0.54	-13.65 -10237.50	8.45 ₹ 6337.50	31.78	10,435 78,26,250	-499 -3,74,250	3,400 25,50,000	-0.25
-	4,640 34,80,000	-1,261 -9,45,750	14,504 1,08,78,000	-	21.35 ₹ 16012.50	7.65 5737.50	0.81 780 0.03	-15.80 -11850.00	11.75 ₹ 8812.50	32.23	10,584 79,38,000	-43 -32,250	3,771 28,28,250	-0.31
0.84	3,354 25,15,500	-1,330 -9,97,500	16,534 1,24,00,500	8.56	15.85 ₹ 11887.50	5.65 4237.50	0.60 790 -0.01	-17.85 -13387.50	16.05 ₹ 12037.50	33.10	8,114 60,85,500	9 6,750	2,022 15,16,500	-0.38
0.59	12,747 95,60,250	-1,309 -9,81,750	48,466 3,63,49,500	13.35	11.70 ₹ 8775.00	4.30 3225.00	0.47 800 -0.19	-19.30 -14475.00	21.70 ₹ 16275.00	34.86	8,290 62,17,500	243 1,82,250	5,938 44,53,500	-0.45
0.43	6,217 46,62,750	673 5,04,750	20,706 1,55,29,500	15.81	8.50 ₹ 6375.00	3.05 2287.50	0.21 810 0.03	-20.30 -15225.00	28.60 ₹ 21450.00	37.40	1,156 8,67,000	18 13,500	1,320 9,90,000	-0.52
0.32	13,658 1,02,43,500	822 6,16,500	23,013 1,72,59,750	17.75	6.20 ₹ 4650.00	2.10 1575.00	0.20 820 -0.08	-21.45 -16087.50	36.20 ₹ 27150.00	40.12	623 4,67,250	-68 -51,000	2,738 20,53,500	-0.57
0.24	6,936 52,02,000	173 1,29,750	9,845 73,83,750	19.50	4.60 ₹ 3450.00	1.50 1125.00	0.14 830 -0.07	-23.70 -17775.00	44.55 ₹ 33412.50	43.28	86 64,500	-12 -9,000	997 7,47,750	-0.61
0.18	5,278 39,58,500	631 4,73,250	8,997 67,47,750	20.98	3.40 ₹ 2550.00	1.15 862.50	0.15 840 -0.02	-22.05 -16537.50	53.10 ₹ 39825.00	46.22	149 1,11,750	-10 -7,500	789 5,91,750	-0.65
0.13	11,143 83,57,250	1,069 8,01,750	13,267 99,50,250	22.38	2.55 ₹ 1912.50	0.75 562.50	0.24 850 -0.05	-22.60 -16950.00	62.15 ₹ 46612.50	49.52	168 1,26,000	-55 -41,250	2,669 20,01,750	-0.68
0.10	3,511 26,33,250	210 1,57,500	5,133 38,49,750	23.44	1.85 ₹ 1387.50	0.50 375.00	0.14 860 -0.00	-19.50 -14625.00	74.00 ₹ 55500.00	57.09	14 10,500	-1 -750	498 3,73,500	-0.68
0.07	2,587 19,40,250	550 4,12,500	2,761 20,70,750	24.45	1.35 ₹ 1012.50	0.35 262.50	0.03 870 -0.00	-31.00 -23250.00	84.65 ₹ 63487.50	62.58	6 4,500	-1 -750	81 60,750	-0.70
0.06	2,589 19,41,750	299 2,24,250	2,217 16,62,750	25.72	1.05 ₹ 787.50	0.30 225.00	0.05 880 0.00	-22.50 -16875.00	90.50 ₹ 67875.00	59.68	12 9,000	1 750	130 97,500	-0.74

0.05	848 6,36,000	-30 -22,500	842 6,31,500	27.39	0.90 ₹ 675.00	0.25 187.50	0.10 890 -2.87	-13.35 -10012.50	98.70 ₹ 74025.00	60.33	6 4,500	86 64,500	86 64,500	-0.76
0.04	8,431 63,23,250	409 3,06,750	3,830 28,72,500	28.80	0.75 ₹ 562.50	0.15 112.50	0.07 900 -0.01	-28.00 -21000.00	109.00 ₹ 81750.00	64.66	58 43,500	-6 -4,500	573 4,29,750	-0.77
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	- 910 -	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.03	2,743 20,57,250	73 54,750	1,346 10,09,500	31.16	0.50 ₹ 375.00	0.05 37.50	- 920 -0.03	0.00 0.00	154.05 ₹ 115537.50	0.00	0 0	-2 -1,500	0 0	0.00
	91,213 6,84,09,750												50,295 3,77,21,250

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.

Related Pages for SBIN

SBIN

State Bank Of India

SBIN

State Bank Of India

Nifty 50

Bank Nifty

Mid Cap Select Nifty

Finnifty

Sensex

Commodity (CrudeOil, Silver,...)

SBIN

State Bank Of India

Option Chain for SBIN

Note

What is an Option Chain?

How is it Useful?