SBIN
STATE BANK OF INDIA
750.45
5.65 (0.76%)
Option Chain for SBIN
19 Apr 2024 04:18 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
| 0 | 0 | 0 | - | 45.70 | 600 | 0.10 | - | 43,500 | -6,000 | 1,72,500 |
| 0 | 0 | 0 | - | 0.00 | 605 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 40.15 | 610 | 26.70 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 615 | 0.00 | - | 0 | 0 | 0 |
| 1,14,000 | 6,000 | 1,78,500 | - | 128.85 | 620 | 0.10 | - | 84,000 | -15,000 | 1,17,000 |
| 0 | 0 | 0 | - | 0.00 | 625 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 136.85 | 630 | 0.15 | - | 31,500 | -1,500 | 96,000 |
| 0 | 0 | 0 | - | 0.00 | 635 | 0.00 | - | 0 | 0 | 0 |
| 46,500 | 0 | 9,000 | - | 108.55 | 640 | 0.15 | - | 54,000 | -1,500 | 1,63,500 |
| 0 | 0 | 0 | - | 0.00 | 645 | 0.00 | - | 0 | 0 | 0 |
| 67,500 | -13,500 | 21,000 | - | 94.05 | 650 | 0.20 | - | 2,11,500 | 16,500 | 7,83,000 |
| 0 | 0 | 0 | - | 0.00 | 655 | 0.00 | - | 0 | 0 | 0 |
| 9,000 | -3,000 | 4,500 | - | 84.50 | 660 | 0.20 | - | 1,32,000 | -28,500 | 2,26,500 |
| 0 | 0 | 0 | - | 95.65 | 665 | 0.30 | - | 6,000 | 0 | 19,500 |
| 27,000 | 3,000 | 6,000 | - | 77.35 | 670 | 0.25 | - | 3,21,000 | -1,500 | 3,48,000 |
| 0 | 0 | 0 | - | 80.75 | 675 | 0.30 | - | 24,000 | 4,500 | 69,000 |
| 36,000 | -9,000 | 13,500 | - | 64.85 | 680 | 0.25 | - | 5,85,000 | -25,500 | 7,36,500 |
| 0 | 0 | 0 | - | 79.25 | 685 | 0.35 | - | 1,29,000 | 1,500 | 1,32,000 |
| 0 | -3,000 | 0 | - | 66.35 | 690 | 0.40 | - | 9,85,500 | 51,000 | 4,81,500 |
| 0 | 0 | 0 | - | 71.60 | 695 | 0.40 | - | 3,94,500 | 3,000 | 2,25,000 |
| 4,27,500 | -99,000 | 3,16,500 | - | 49.95 | 700 | 0.60 | - | 37,78,500 | -1,54,500 | 25,30,500 |
| 13,500 | 0 | 10,500 | - | 43.05 | 705 | 0.65 | - | 18,27,000 | -51,000 | 2,37,000 |
| 37,500 | -3,000 | 42,000 | - | 40.25 | 710 | 0.80 | - | 34,33,500 | -40,500 | 9,78,000 |
| 24,000 | -1,500 | 39,000 | - | 35.40 | 715 | 0.95 | - | 25,03,500 | 76,500 | 2,82,000 |
| 3,94,500 | -30,000 | 6,79,500 | - | 30.50 | 720 | 1.30 | - | 83,83,500 | 1,30,500 | 21,10,500 |
| 46,500 | 19,500 | 4,35,000 | - | 26.40 | 725 | 1.70 | - | 55,92,000 | 4,500 | 6,04,500 |
| 3,90,000 | -37,500 | 55,51,500 | - | 21.35 | 730 | 2.40 | - | 1,78,11,000 | -4,500 | 21,22,500 |
| 1,92,000 | 88,500 | 76,89,000 | - | 17.10 | 735 | 3.30 | - | 1,18,83,000 | 1,71,000 | 7,12,500 |
| 11,59,500 | 2,32,500 | 2,00,25,000 | - | 13.45 | 740 | 4.50 | - | 2,04,51,000 | 4,63,500 | 28,38,000 |
| 4,54,500 | -54,000 | 1,66,42,500 | - | 10.30 | 745 | 6.15 | - | 1,01,79,000 | -1,08,000 | 5,10,000 |
| 29,95,500 | -7,99,500 | 3,59,40,000 | - | 7.45 | 750 | 8.20 | - | 1,02,96,000 | 1,06,500 | 33,30,000 |
| 14,14,500 | -96,000 | 1,59,70,500 | - | 5.10 | 755 | 11.00 | - | 23,95,500 | -1,47,000 | 3,82,500 |
| 46,06,500 | -13,500 | 2,15,52,000 | - | 3.40 | 760 | 14.40 | - | 16,86,000 | -2,28,000 | 22,05,000 |
| 17,46,000 | -2,08,500 | 60,18,000 | - | 2.30 | 765 | 18.35 | - | 3,70,500 | -64,500 | 4,95,000 |
| 41,17,500 | -11,61,000 | 1,03,78,500 | - | 1.55 | 770 | 22.40 | - | 6,70,500 | -1,08,000 | 11,38,500 |
| 27,90,000 | -2,85,000 | 38,04,000 | - | 1.20 | 775 | 26.80 | - | 57,000 | -27,000 | 3,15,000 |
| 51,51,000 | -7,00,500 | 78,01,500 | - | 0.90 | 780 | 31.70 | - | 2,22,000 | -46,500 | 7,68,000 |
| 11,52,000 | -64,500 | 22,08,000 | - | 0.70 | 785 | 36.50 | - | 3,000 | 0 | 1,20,000 |
| 35,34,000 | -6,67,500 | 25,75,500 | - | 0.50 | 790 | 39.60 | - | 25,500 | -13,500 | 4,15,500 |
| 6,16,500 | -2,31,000 | 9,10,500 | - | 0.50 | 795 | 47.50 | - | 3,000 | 0 | 46,500 |
|
|
||||||||||
| 80,79,000 | -11,43,000 | 56,62,500 | - | 0.45 | 800 | 51.80 | - | 49,500 | -21,000 | 7,84,500 |
| 6,51,000 | -1,14,000 | 3,76,500 | - | 0.35 | 805 | 55.50 | - | 1,500 | 0 | 25,500 |
| 15,01,500 | -2,94,000 | 11,85,000 | - | 0.25 | 810 | 64.55 | - | 0 | -3,000 | 0 |
| 3,64,500 | -45,000 | 2,04,000 | - | 0.30 | 815 | 40.40 | - | 0 | 0 | 0 |
| 13,24,500 | -4,33,500 | 12,22,500 | - | 0.25 | 820 | 64.75 | - | 0 | 0 | 0 |
| 2,10,000 | -48,000 | 69,000 | - | 0.20 | 825 | 66.00 | - | 0 | 0 | 0 |
| 7,20,000 | -1,18,500 | 5,88,000 | - | 0.15 | 830 | 78.55 | - | 0 | 0 | 0 |
| 1,14,000 | -31,500 | 1,30,500 | - | 0.20 | 835 | 87.00 | - | 0 | 0 | 0 |
| 5,23,500 | -85,500 | 1,33,500 | - | 0.20 | 840 | 213.00 | - | 0 | 0 | 0 |
| 3,46,500 | -7,500 | 18,000 | - | 0.15 | 845 | 95.25 | - | 0 | 0 | 0 |
| 20,86,500 | -2,23,500 | 6,81,000 | - | 0.15 | 850 | 99.45 | - | 18,000 | -7,500 | 2,04,000 |
| 0 | 0 | 0 | - | 0.00 | 855 | 0.00 | - | 0 | 0 | 0 |
| 4,80,000 | -9,000 | 1,02,000 | - | 0.15 | 860 | 232.45 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 865 | 0.00 | - | 0 | 0 | 0 |
| 4,11,000 | -27,000 | 2,11,500 | - | 0.10 | 870 | 119.45 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 875 | 0.00 | - | 0 | 0 | 0 |
| 5,55,000 | -34,500 | 2,49,000 | - | 0.05 | 880 | 129.65 | - | 99,000 | -9,000 | 1,47,000 |
| 0 | 0 | 0 | - | 0.00 | 885 | 0.00 | - | 0 | 0 | 0 |
| 7,03,500 | 4,500 | 2,92,500 | - | 0.05 | 890 | 154.65 | - | 0 | 0 | 0 |
| 4,96,33,500 | 2,68,72,500 | |||||||||
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.