[--[65.84.65.76]--]
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
  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.