SBIN
STATE BANK OF INDIA
740.8
-4.00 (-0.54%)
Option Chain for SBIN
19 Apr 2024 11:33 AM 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 | 0.15 | - | 28,500 | -4,500 | 1,74,000 |
| 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 |
| 82,500 | -25,500 | 82,500 | - | 119.30 | 620 | 0.15 | - | 60,000 | -4,500 | 1,27,500 |
| 0 | 0 | 0 | - | 0.00 | 625 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 136.85 | 630 | 0.20 | - | 22,500 | 1,500 | 99,000 |
| 0 | 0 | 0 | - | 0.00 | 635 | 0.00 | - | 0 | 0 | 0 |
| 45,000 | -1,500 | 7,500 | - | 98.30 | 640 | 0.25 | - | 18,000 | -4,500 | 1,60,500 |
| 0 | 0 | 0 | - | 0.00 | 645 | 0.00 | - | 0 | 0 | 0 |
| 69,000 | -12,000 | 16,500 | - | 89.25 | 650 | 0.30 | - | 1,02,000 | 36,000 | 8,02,500 |
| 0 | 0 | 0 | - | 0.00 | 655 | 0.00 | - | 0 | 0 | 0 |
| 12,000 | 0 | 3,000 | - | 80.00 | 660 | 0.35 | - | 79,500 | -4,500 | 2,50,500 |
| 0 | 0 | 0 | - | 95.65 | 665 | 0.40 | - | 1,500 | 0 | 19,500 |
| 27,000 | 3,000 | 4,500 | - | 70.45 | 670 | 0.45 | - | 2,53,500 | -4,500 | 3,45,000 |
| 0 | 0 | 0 | - | 80.75 | 675 | 0.40 | - | 13,500 | 7,500 | 72,000 |
| 45,000 | 0 | 3,000 | - | 60.25 | 680 | 0.50 | - | 3,90,000 | -87,000 | 6,75,000 |
| 0 | 0 | 0 | - | 79.25 | 685 | 0.65 | - | 90,000 | 1,500 | 1,32,000 |
| 0 | -3,000 | 0 | - | 66.35 | 690 | 0.75 | - | 4,98,000 | 55,500 | 4,86,000 |
| 0 | 0 | 0 | - | 71.60 | 695 | 0.95 | - | 1,95,000 | 19,500 | 2,41,500 |
| 4,86,000 | -40,500 | 82,500 | - | 39.00 | 700 | 1.20 | - | 24,88,500 | -64,500 | 26,20,500 |
| 13,500 | 0 | 9,000 | - | 33.90 | 705 | 1.50 | - | 12,07,500 | -7,500 | 2,80,500 |
| 39,000 | -1,500 | 15,000 | - | 31.55 | 710 | 1.90 | - | 21,40,500 | 28,500 | 10,47,000 |
| 25,500 | 0 | 25,500 | - | 26.45 | 715 | 2.55 | - | 15,22,500 | 1,00,500 | 3,06,000 |
| 4,24,500 | 0 | 5,17,500 | - | 22.35 | 720 | 3.30 | - | 49,77,000 | 72,000 | 20,52,000 |
| 37,500 | 10,500 | 1,71,000 | - | 18.45 | 725 | 4.30 | - | 30,52,500 | 24,000 | 6,24,000 |
| 5,07,000 | 79,500 | 39,10,500 | - | 15.20 | 730 | 5.75 | - | 93,90,000 | 3,24,000 | 24,51,000 |
| 2,95,500 | 1,92,000 | 45,30,000 | - | 11.90 | 735 | 7.50 | - | 57,39,000 | 3,00,000 | 8,41,500 |
| 17,85,000 | 8,58,000 | 1,18,14,000 | - | 9.10 | 740 | 9.75 | - | 69,10,500 | -1,74,000 | 22,00,500 |
| 6,46,500 | 1,38,000 | 68,82,000 | - | 6.80 | 745 | 12.40 | - | 24,18,000 | -1,29,000 | 4,89,000 |
| 39,88,500 | 1,93,500 | 1,21,38,000 | - | 5.05 | 750 | 15.55 | - | 26,56,500 | -3,10,500 | 29,13,000 |
| 16,39,500 | 1,29,000 | 53,95,500 | - | 3.55 | 755 | 19.40 | - | 7,12,500 | -1,36,500 | 3,93,000 |
| 50,44,500 | 4,24,500 | 74,04,000 | - | 2.55 | 760 | 23.25 | - | 5,61,000 | -1,42,500 | 22,90,500 |
| 19,12,500 | -42,000 | 27,25,500 | - | 1.90 | 765 | 29.40 | - | 1,69,500 | -43,500 | 5,16,000 |
| 48,69,000 | -4,09,500 | 44,10,000 | - | 1.35 | 770 | 32.25 | - | 2,02,500 | -66,000 | 11,80,500 |
| 30,06,000 | -69,000 | 18,51,000 | - | 1.10 | 775 | 36.70 | - | 22,500 | -9,000 | 3,33,000 |
| 56,19,000 | -2,32,500 | 35,47,500 | - | 0.85 | 780 | 41.30 | - | 60,000 | -19,500 | 7,95,000 |
| 12,57,000 | 40,500 | 11,08,500 | - | 0.75 | 785 | 39.30 | - | 0 | -30,000 | 0 |
| 39,24,000 | -2,77,500 | 11,71,500 | - | 0.50 | 790 | 51.40 | - | 1,500 | 0 | 4,29,000 |
| 7,41,000 | -1,06,500 | 4,14,000 | - | 0.45 | 795 | 44.05 | - | 0 | 0 | 0 |
| 87,60,000 | -4,62,000 | 30,45,000 | - | 0.45 | 800 | 61.60 | - | 22,500 | -6,000 | 7,99,500 |
| 6,69,000 | -96,000 | 2,13,000 | - | 0.40 | 805 | 52.10 | - | 0 | 0 | 0 |
| 15,93,000 | -2,02,500 | 7,12,500 | - | 0.35 | 810 | 64.55 | - | 0 | -3,000 | 0 |
| 3,70,500 | -39,000 | 1,03,500 | - | 0.30 | 815 | 40.40 | - | 0 | 0 | 0 |
| 14,05,500 | -3,52,500 | 7,18,500 | - | 0.30 | 820 | 64.75 | - | 0 | 0 | 0 |
| 2,22,000 | -36,000 | 52,500 | - | 0.25 | 825 | 66.00 | - | 0 | 0 | 0 |
| 7,42,500 | -96,000 | 4,60,500 | - | 0.25 | 830 | 78.55 | - | 0 | 0 | 0 |
| 1,21,500 | -24,000 | 90,000 | - | 0.20 | 835 | 87.00 | - | 0 | 0 | 0 |
| 5,47,500 | -61,500 | 82,500 | - | 0.15 | 840 | 213.00 | - | 0 | 0 | 0 |
| 3,49,500 | -4,500 | 9,000 | - | 0.15 | 845 | 95.25 | - | 0 | 0 | 0 |
| 22,77,000 | -33,000 | 3,09,000 | - | 0.20 | 850 | 111.75 | - | 4,500 | 0 | 2,11,500 |
| 0 | 0 | 0 | - | 0.00 | 855 | 0.00 | - | 0 | 0 | 0 |
| 4,87,500 | -1,500 | 57,000 | - | 0.15 | 860 | 232.45 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 865 | 0.00 | - | 0 | 0 | 0 |
| 3,63,000 | -75,000 | 1,23,000 | - | 0.15 | 870 | 119.45 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 875 | 0.00 | - | 0 | 0 | 0 |
| 5,65,500 | -24,000 | 1,96,500 | - | 0.10 | 880 | 141.00 | - | 54,000 | -10,500 | 1,45,500 |
|
|
||||||||||
| 0 | 0 | 0 | - | 0.00 | 885 | 0.00 | - | 0 | 0 | 0 |
| 7,08,000 | 9,000 | 1,12,500 | - | 0.10 | 890 | 154.65 | - | 0 | 0 | 0 |
| 5,57,23,500 | 2,65,03,500 | |||||||||
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.