SBIN
State Bank Of India
811
-0.05 (-0.01%)
Option Chain for SBIN
18 Oct 2024 10:10 AM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 0 | 0 | 144.85 | 0.00 | 660 | -0.10 | 0.2 | 5,250 | -750 | 2,34,750 |
| 0 | 0 | 0 | 156.25 | 0.00 | 670 | 0.00 | 0.25 | 3,000 | 0 | 1,42,500 |
| 0 | 0 | 0 | 187.7 | 0.00 | 680 | 0.00 | 0.3 | 3,750 | -750 | 2,26,500 |
| 0 | 0 | 0 | 138.5 | 0.00 | 690 | 0.00 | 0.4 | 0 | -3,000 | 0 |
| 0 | 0 | 0 | 113 | 0.00 | 700 | 0.05 | 0.5 | 99,750 | -64,500 | 15,00,750 |
| 0 | 750 | 0 | 104.1 | 0.00 | 710 | 0.05 | 0.55 | 10,500 | 0 | 2,34,750 |
| 0 | 0 | 0 | 91 | 0.00 | 720 | 0.00 | 0.6 | 39,750 | 3,000 | 6,96,000 |
| 0 | 0 | 0 | 80 | 0.00 | 730 | 0.05 | 0.65 | 1,04,250 | 10,500 | 5,77,500 |
| 0 | -5,250 | 0 | 76.25 | 0.00 | 740 | -0.05 | 0.75 | 3,40,500 | 31,500 | 10,20,000 |
| 3,41,250 | 3,000 | 12,000 | 61 | -4.00 | 750 | 0.05 | 1 | 7,14,000 | -41,250 | 26,94,750 |
| 2,37,000 | -43,500 | 90,000 | 52.85 | -4.15 | 760 | 0.00 | 1.4 | 7,10,250 | -93,000 | 14,67,000 |
| 3,28,500 | 4,500 | 21,750 | 45 | -0.90 | 770 | 0.00 | 2.05 | 14,26,500 | -2,16,750 | 24,02,250 |
| 12,10,500 | 14,250 | 2,26,500 | 36.15 | -1.45 | 780 | 0.00 | 3.1 | 12,72,000 | -64,500 | 32,88,000 |
| 14,20,500 | 51,750 | 4,73,250 | 28.25 | -1.10 | 790 | 0.00 | 4.65 | 19,53,000 | -1,28,250 | 21,93,000 |
| 54,94,500 | -33,750 | 33,01,500 | 20.7 | -1.25 | 800 | -0.05 | 7.1 | 48,28,500 | -4,83,750 | 48,71,250 |
| 54,24,750 | 3,57,000 | 57,50,250 | 14.3 | -1.10 | 810 | -0.05 | 10.7 | 31,65,000 | -1,99,500 | 35,37,750 |
| 70,25,250 | 1,44,750 | 44,66,250 | 9.25 | -0.90 | 820 | 0.30 | 15.7 | 9,59,250 | -55,500 | 23,85,000 |
| 38,10,750 | 1,48,500 | 25,15,500 | 5.8 | -0.80 | 830 | 0.10 | 21.85 | 2,01,750 | -5,250 | 6,99,750 |
| 29,58,000 | -81,000 | 19,56,750 | 3.6 | -0.65 | 840 | 0.00 | 29.35 | 1,21,500 | -6,750 | 6,42,750 |
|
|
||||||||||
| 39,62,250 | -14,250 | 17,13,750 | 2.4 | -0.50 | 850 | 0.20 | 38.5 | 14,250 | -7,500 | 7,15,500 |
| 20,79,000 | -30,750 | 5,73,750 | 1.65 | -0.45 | 860 | 7.30 | 54.8 | 3,750 | 0 | 2,59,500 |
| 14,88,000 | -62,250 | 6,66,000 | 1.2 | -0.35 | 870 | 0.00 | 55.9 | 0 | -3,000 | 0 |
| 14,58,750 | -39,000 | 3,50,250 | 0.95 | -0.30 | 880 | 0.00 | 66.55 | 0 | -6,000 | 0 |
| 7,29,000 | -51,000 | 2,61,000 | 0.8 | -0.35 | 890 | 0.00 | 76.85 | 0 | 2,250 | 0 |
| 93,33,750 | -5,43,000 | 24,48,750 | 0.8 | -0.15 | 900 | 6.15 | 91.55 | 750 | 0 | 3,03,000 |
| 0 | 0 | 0 | 0 | 0.00 | 910 | 0.00 | 0 | 0 | 0 | 0 |
| 6,31,500 | -43,500 | 69,000 | 0.45 | -0.15 | 920 | 0.00 | 103.95 | 0 | 6,000 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 930 | 0.00 | 0 | 0 | 0 | 0 |
| 3,96,000 | -2,250 | 9,750 | 0.3 | -0.10 | 940 | 0.00 | 121.45 | 0 | -1,500 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 950 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 28.85 | 0.00 | 960 | 0.00 | 121.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 970 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 43.25 | 0.00 | 980 | 0.00 | 18.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 990 | 0.00 | 0 | 0 | 0 | 0 |
| 3,47,250 | 750 | 1,500 | 0.2 | -0.10 | 1000 | 0.00 | 152.4 | 0 | 0 | 0 |
| 4,86,76,500 | 3,00,92,250 | |||||||||
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.
