[--[65.84.65.76]--]
SBIN
STATE BANK OF INDIA

748.1 5.60 (0.75%)

Option Chain for SBIN

29 Feb 2024 04:27 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
28,500 28,500 4,500 - 244.00 510 0.90 - 0 0 0
0 0 0 - 146.75 515 1.10 - 0 0 0
0 0 0 - 142.05 520 1.30 - 0 0 0
0 0 0 - 137.40 525 1.55 - 0 0 0
0 0 0 - 132.75 530 1.85 - 0 0 0
0 0 0 - 128.20 535 2.15 - 0 0 0
0 0 0 - 123.65 540 1.50 - 0 0 0
0 0 0 - 119.15 545 2.95 - 0 0 0
42,000 3,000 9,000 - 195.00 550 0.50 - 36,000 4,500 1,36,500
0 0 0 - 110.30 555 3.90 - 0 0 0
0 0 0 - 106.00 560 0.45 - 1,500 -1,500 9,000
0 0 0 - 101.70 565 5.15 - 0 0 0
0 1,500 0 - 188.50 570 0.95 - 0 0 0
0 0 0 - 93.40 575 6.65 - 0 0 0
1,500 1,500 1,500 - 164.55 580 0.60 - 12,000 -6,000 79,500
0 0 0 - 85.40 585 8.50 - 0 0 0
0 1,500 0 - 168.00 590 0.50 - 3,000 0 10,500
0 0 0 - 77.75 595 10.65 - 0 0 0
81,000 7,500 10,500 - 155.00 600 0.70 - 2,98,500 87,000 13,20,000
0 0 0 - 70.45 605 1.60 - 0 0 0
7,500 7,500 1,500 - 145.00 610 0.65 - 3,000 3,000 3,000
0 0 0 - 63.50 615 0.25 - 0 1,500 0
0 0 0 - 125.50 620 1.15 - 5,05,500 3,27,000 5,20,500
0 0 0 - 57.00 625 19.40 - 0 0 0
0 0 0 - 117.60 630 1.35 - 81,000 31,500 1,44,000
0 0 0 - 27.00 635 17.80 - 0 0 0
0 0 0 - 130.15 640 1.60 - 1,80,000 39,000 2,05,500
0 0 0 - 43.35 645 1.65 - 0 0 0
2,17,500 36,000 84,000 - 105.25 650 1.90 - 12,45,000 3,81,000 15,24,000
0 0 0 - 36.85 655 1.40 - 0 4,500 0
49,500 18,000 12,000 - 97.15 660 2.20 - 3,13,500 36,000 3,54,000
0 1,500 0 - 89.00 665 2.50 - 90,000 -15,000 22,500
46,500 0 7,500 - 80.00 670 2.70 - 4,74,000 49,500 3,31,500
6,000 6,000 3,000 - 79.50 675 42.40 - 0 0 0
1,54,500 43,500 90,000 - 75.70 680 3.25 - 13,23,000 1,78,500 11,62,500
0 0 0 - 65.00 685 3.80 - 93,000 15,000 45,000
0 18,000 0 - 64.30 690 4.15 - 7,18,500 99,000 5,17,500
0 0 0 - 88.80 695 4.85 - 2,13,000 -21,000 63,000
11,77,500 3,24,000 10,74,000 - 62.50 700 5.30 - 44,34,000 3,79,500 38,44,500
27,000 0 7,500 - 51.00 705 6.25 - 2,65,500 27,000 2,49,000
2,47,500 24,000 52,500 - 53.00 710 7.00 - 17,52,000 2,68,500 10,44,000
3,000 3,000 1,500 - 49.00 715 8.20 - 2,08,500 42,000 99,000
3,57,000 46,500 4,11,000 - 45.85 720 9.10 - 23,92,500 1,96,500 19,51,500
63,000 13,500 75,000 - 42.30 725 10.50 - 4,72,500 1,02,000 2,28,000
3,90,000 1,09,500 7,81,500 - 40.00 730 11.85 - 30,69,000 1,51,500 10,26,000
42,000 15,000 1,21,500 - 35.65 735 13.80 - 6,18,000 31,500 1,21,500
11,29,500 3,43,500 45,85,500 - 33.30 740 15.55 - 60,58,500 4,60,500 15,94,500
3,09,000 -25,500 23,28,000 - 30.05 745 17.60 - 12,85,500 1,57,500 3,18,000
46,71,000 12,34,500 1,15,44,000 - 27.80 750 19.80 - 56,67,000 2,37,000 31,62,000
5,04,000 -34,500 17,58,000 - 25.45 755 22.60 - 5,43,000 19,500 2,79,000
32,97,000 -1,06,500 77,59,500 - 22.80 760 24.75 - 14,85,000 -1,21,500 10,06,500
5,52,000 28,500 8,25,000 - 21.00 765 28.25 - 1,09,500 10,500 1,75,500
25,20,000 2,64,000 38,17,500 - 18.40 770 30.60 - 3,39,000 -24,000 6,30,000
7,74,000 9,000 5,59,500 - 16.50 775 33.50 - 93,000 30,000 1,15,500
29,58,000 -3,13,500 37,96,500 - 14.90 780 37.90 - 1,86,000 31,500 2,14,500
3,18,000 61,500 5,67,000 - 13.10 785 41.50 - 64,500 28,500 51,000
11,01,000 2,68,500 14,23,500 - 11.75 790 44.30 - 6,000 -1,500 57,000
1,24,500 30,000 2,04,000 - 10.60 795 41.15 - 0 0 0
59,83,500 2,08,500 65,68,500 - 9.45 800 52.55 - 2,31,000 -3,000 4,99,500
1,56,000 36,000 1,68,000 - 8.35 805 51.15 - 0 0 0
7,65,000 -3,000 8,31,000 - 7.40 810 65.60 - 1,500 0 1,11,000
49,500 10,500 1,05,000 - 6.50 815 152.00 - 0 0 0
13,89,000 2,44,500 14,74,500 - 5.95 820 62.80 - 0 0 0
1,50,000 76,500 1,63,500 - 5.20 825 161.30 - 0 0 0
7,00,500 4,500 4,24,500 - 4.80 830 78.85 - 0 18,000 0
0 0 0 - 0.00 835 0.00 - 0 0 0
6,49,500 70,500 5,86,500 - 3.80 840 85.25 - 4,500 22,500 22,500
0 0 0 - 0.00 845 0.00 - 0 0 0
14,05,500 2,08,500 11,53,500 - 3.10 850 101.00 - 12,000 0 63,000
0 0 0 - 0.00 855 0.00 - 0 0 0
15,69,000 3,99,000 9,75,000 - 2.65 860 104.25 - 0 0 0
0 0 0 - 0.00 865 0.00 - 0 0 0
12,42,000 1,80,000 10,59,000 - 2.00 870 120.00 - 1,500 16,500 16,500
3,52,59,000 2,33,28,000
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.