SBIN
STATE BANK OF INDIA
752.35
19.05 (2.60%)
Option Chain for SBIN
28 Mar 2024 03:58 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 | 0.45 | - | 87,000 | 9,000 | 2,37,000 |
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 |
76,500 | 10,500 | 24,000 | - | 135.95 | 620 | 0.50 | - | 21,000 | 1,500 | 57,000 |
0 | 0 | 0 | - | 0.00 | 625 | 0.00 | - | 0 | 0 | 0 |
0 | 9,000 | 0 | - | 115.90 | 630 | 0.75 | - | 9,000 | 0 | 1,09,500 |
0 | 0 | 0 | - | 0.00 | 635 | 0.00 | - | 0 | 0 | 0 |
63,000 | -1,500 | 10,500 | - | 107.55 | 640 | 0.90 | - | 40,500 | 1,500 | 1,05,000 |
0 | 0 | 0 | - | 0.00 | 645 | 0.00 | - | 0 | 0 | 0 |
75,000 | 42,000 | 87,000 | - | 107.25 | 650 | 1.05 | - | 4,81,500 | 1,56,000 | 7,99,500 |
0 | 0 | 0 | - | 0.00 | 655 | 0.00 | - | 0 | 0 | 0 |
0 | 1,500 | 0 | - | 86.50 | 660 | 1.30 | - | 1,96,500 | 88,500 | 2,29,500 |
0 | 0 | 0 | - | 95.65 | 665 | 1.35 | - | 28,500 | 21,000 | 31,500 |
37,500 | 4,500 | 6,000 | - | 85.00 | 670 | 1.40 | - | 3,30,000 | 61,500 | 3,28,500 |
0 | 0 | 1,500 | - | 80.75 | 675 | 1.55 | - | 48,000 | 4,500 | 24,000 |
67,500 | 16,500 | 27,000 | - | 79.75 | 680 | 1.75 | - | 7,83,000 | 4,500 | 6,27,000 |
0 | 0 | 0 | - | 79.25 | 685 | 2.00 | - | 2,10,000 | 3,000 | 79,500 |
24,000 | 0 | 1,500 | - | 64.00 | 690 | 2.15 | - | 9,91,500 | 60,000 | 8,10,000 |
0 | 0 | 0 | - | 71.60 | 695 | 2.65 | - | 3,30,000 | -78,000 | 85,500 |
7,66,500 | 84,000 | 4,62,000 | - | 60.30 | 700 | 3.10 | - | 36,76,500 | 4,42,500 | 24,66,000 |
0 | 13,500 | 0 | - | 43.25 | 705 | 3.40 | - | 4,50,000 | -30,000 | 1,45,500 |
48,000 | -1,500 | 19,500 | - | 49.00 | 710 | 4.30 | - | 11,91,000 | 1,47,000 | 8,01,000 |
27,000 | 0 | 1,500 | - | 44.80 | 715 | 5.10 | - | 4,71,000 | 30,000 | 1,41,000 |
9,04,500 | -61,500 | 6,48,000 | - | 44.40 | 720 | 6.05 | - | 26,82,000 | -30,000 | 16,11,000 |
24,000 | -25,500 | 93,000 | - | 38.45 | 725 | 7.00 | - | 4,36,500 | 58,500 | 1,87,500 |
5,40,000 | -1,92,000 | 14,29,500 | - | 35.90 | 730 | 8.30 | - | 36,06,000 | 13,500 | 13,44,000 |
1,39,500 | -52,500 | 5,80,500 | - | 32.75 | 735 | 9.85 | - | 10,60,500 | 66,000 | 2,22,000 |
15,03,000 | -30,43,500 | 85,21,500 | - | 29.45 | 740 | 11.45 | - | 71,35,500 | 2,94,000 | 15,82,500 |
3,63,000 | -2,46,000 | 26,80,500 | - | 26.00 | 745 | 12.95 | - | 14,41,500 | 70,500 | 3,40,500 |
34,24,500 | -2,74,500 | 1,50,19,500 | - | 23.10 | 750 | 15.45 | - | 72,76,500 | 7,60,500 | 21,88,500 |
2,55,000 | 84,000 | 21,15,000 | - | 20.15 | 755 | 17.20 | - | 9,16,500 | 1,08,000 | 1,38,000 |
16,17,000 | 37,500 | 88,38,000 | - | 18.00 | 760 | 19.90 | - | 26,10,000 | 1,47,000 | 7,14,000 |
1,68,000 | -21,000 | 9,21,000 | - | 15.45 | 765 | 22.65 | - | 1,83,000 | 7,500 | 66,000 |
10,38,000 | -3,000 | 44,92,500 | - | 14.00 | 770 | 25.50 | - | 4,86,000 | 31,500 | 3,09,000 |
3,34,500 | 99,000 | 12,15,000 | - | 11.50 | 775 | 30.35 | - | 1,27,500 | 18,000 | 97,500 |
16,74,000 | 3,04,500 | 53,04,000 | - | 10.30 | 780 | 32.35 | - | 4,09,500 | 13,500 | 4,41,000 |
1,89,000 | 85,500 | 4,87,500 | - | 8.65 | 785 | 36.85 | - | 60,000 | 27,000 | 79,500 |
7,65,000 | 1,78,500 | 17,11,500 | - | 7.70 | 790 | 40.50 | - | 37,500 | -3,000 | 1,74,000 |
1,53,000 | 60,000 | 3,81,000 | - | 6.60 | 795 | 51.85 | - | 0 | 0 | 0 |
33,60,000 | 2,11,500 | 64,30,500 | - | 5.75 | 800 | 47.00 | - | 3,09,000 | -15,000 | 6,78,000 |
91,500 | -21,000 | 2,77,500 | - | 4.90 | 805 | 63.90 | - | 0 | 0 | 0 |
4,35,000 | -13,500 | 5,53,500 | - | 4.30 | 810 | 52.00 | - | 3,000 | 0 | 28,500 |
46,500 | 1,500 | 1,03,500 | - | 3.70 | 815 | 71.30 | - | 0 | 0 | 0 |
6,21,000 | 70,500 | 8,82,000 | - | 3.20 | 820 | 80.85 | - | 0 | 67,500 | 0 |
43,500 | 28,500 | 1,00,500 | - | 2.80 | 825 | 79.00 | - | 0 | 0 | 0 |
2,01,000 | -33,000 | 3,81,000 | - | 2.45 | 830 | 170.05 | - | 0 | 0 | 0 |
7,500 | 3,000 | 4,500 | - | 2.15 | 835 | 87.00 | - | 0 | 0 | 0 |
1,51,500 | 12,000 | 2,38,500 | - | 1.85 | 840 | 213.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1.70 | 845 | 95.25 | - | 0 | 0 | 0 |
|
||||||||||
11,55,000 | 2,01,000 | 12,34,500 | - | 1.60 | 850 | 88.50 | - | 13,500 | 9,000 | 2,10,000 |
0 | 0 | 0 | - | 0.00 | 855 | 0.00 | - | 0 | 0 | 0 |
1,09,500 | 52,500 | 1,98,000 | - | 1.25 | 860 | 232.45 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 865 | 0.00 | - | 0 | 0 | 0 |
1,90,500 | 16,500 | 1,36,500 | - | 1.15 | 870 | 113.00 | - | 13,500 | -1,500 | 79,500 |
0 | 0 | 0 | - | 0.00 | 875 | 0.00 | - | 0 | 0 | 0 |
1,41,000 | 7,500 | 51,000 | - | 1.15 | 880 | 137.00 | - | 0 | 15,000 | 0 |
0 | 0 | 0 | - | 0.00 | 885 | 0.00 | - | 0 | 0 | 0 |
1,06,500 | 34,500 | 1,42,500 | - | 0.65 | 890 | 154.65 | - | 0 | 0 | 0 |
2,09,37,000 | 1,75,68,000 |
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.