SBIN
State Bank Of India
782.5
-36.25 (-4.43%)
Option Chain for SBIN
06 Sep 2024 04:10 PM 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 | 188.9 | 670 | 1.3 | 56,250 | 45,000 | 45,000 | ||
0 | 0 | 0 | 182.5 | 0.00 | 680 | 1.35 | 1.65 | 8,82,750 | 3,12,000 | 4,19,250 |
0 | 0 | 0 | 170.4 | 0.00 | 690 | 1.65 | 2 | 4,66,500 | 1,11,750 | 1,39,500 |
46,500 | -21,000 | 77,250 | 86.5 | -35.50 | 700 | 2.15 | 2.55 | 38,58,750 | 12,07,500 | 19,05,000 |
0 | 0 | 0 | 152.5 | 0.00 | 710 | 2.60 | 3 | 13,42,500 | 4,26,000 | 4,54,500 |
60,000 | 43,500 | 73,500 | 67.6 | -37.40 | 720 | 3.20 | 3.65 | 38,13,000 | 8,91,000 | 14,31,000 |
0 | 0 | 750 | 56.5 | -78.80 | 730 | 3.80 | 4.4 | 37,41,000 | 5,51,250 | 7,72,500 |
30,000 | 27,000 | 62,250 | 50 | -29.15 | 740 | 4.70 | 5.55 | 47,43,750 | 2,97,750 | 10,02,750 |
4,31,250 | 2,67,750 | 7,05,000 | 41.9 | -30.15 | 750 | 6.05 | 7.2 | 1,03,91,250 | 13,00,500 | 26,35,500 |
2,51,250 | 1,01,250 | 7,02,000 | 34.2 | -28.85 | 760 | 7.80 | 9.4 | 88,48,500 | 10,71,750 | 17,50,500 |
4,68,750 | 4,05,750 | 18,30,000 | 26.9 | -26.95 | 770 | 9.90 | 12.25 | 1,00,69,500 | 9,75,000 | 19,62,000 |
19,30,500 | 16,77,750 | 78,99,750 | 20.85 | -23.90 | 780 | 12.65 | 16.05 | 2,08,61,250 | 37,87,500 | 56,12,250 |
38,08,500 | 35,66,250 | 1,61,61,750 | 15.65 | -20.65 | 790 | 15.70 | 20.65 | 1,84,68,750 | 20,60,250 | 35,62,500 |
1,00,31,250 | 79,90,500 | 3,26,90,250 | 11.4 | -17.30 | 800 | 19.05 | 26.45 | 2,02,89,750 | 14,30,250 | 62,16,750 |
55,83,000 | 37,71,000 | 2,02,78,500 | 8.25 | -14.15 | 810 | 22.55 | 33.45 | 74,95,500 | -2,36,250 | 19,23,000 |
1,22,57,250 | 44,55,750 | 2,64,40,500 | 6 | -10.80 | 820 | 25.65 | 40.9 | 53,58,750 | -8,46,750 | 36,06,750 |
74,66,250 | 19,33,500 | 1,79,91,750 | 4.45 | -7.85 | 830 | 28.60 | 49.25 | 15,54,000 | -2,82,750 | 17,34,750 |
36,57,000 | 8,75,250 | 1,18,37,250 | 3.25 | -5.35 | 840 | 31.05 | 58.3 | 7,58,250 | -20,250 | 10,00,500 |
63,76,500 | 17,06,250 | 1,35,82,500 | 2.5 | -3.65 | 850 | 33.75 | 68.25 | 3,48,000 | -43,500 | 9,34,500 |
23,01,000 | 72,750 | 57,69,750 | 1.9 | -2.30 | 860 | 34.85 | 77.4 | 89,250 | -3,000 | 5,89,500 |
13,77,750 | 89,250 | 30,62,250 | 1.4 | -1.65 | 870 | 36.95 | 88.15 | 18,000 | -6,000 | 2,34,750 |
21,99,750 | 66,750 | 34,03,500 | 1.15 | -1.00 | 880 | 35.25 | 95.05 | 6,000 | -1,500 | 7,50,750 |
6,90,750 | 67,500 | 16,62,000 | 1.05 | -0.55 | 890 | 21.50 | 93.95 | 4,500 | -1,500 | 84,750 |
45,20,250 | -4,09,500 | 60,05,250 | 0.9 | -0.45 | 900 | 36.45 | 116.05 | 1,45,500 | -93,000 | 6,01,500 |
4,41,000 | -78,000 | 4,56,750 | 0.75 | -0.20 | 910 | 0.00 | 79.9 | 0 | 0 | 0 |
6,57,750 | -1,08,000 | 5,49,000 | 0.65 | -0.10 | 920 | 0.00 | 105 | 0 | 0 | 0 |
|
||||||||||
2,97,000 | 51,000 | 2,69,250 | 0.65 | 0.00 | 930 | 0.00 | 105 | 0 | 0 | 0 |
2,26,500 | -2,250 | 1,37,250 | 0.5 | -0.05 | 940 | 28.50 | 150 | 4,500 | 0 | 5,250 |
4,11,000 | -59,250 | 7,03,500 | 0.4 | 0.00 | 950 | 31.65 | 158.65 | 7,500 | -3,000 | 1,27,500 |
68,250 | 9,000 | 29,250 | 0.4 | 0.00 | 960 | 0.00 | 125.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 970 | 0.00 | 0 | 0 | 0 | 0 |
1,18,500 | -4,500 | 61,500 | 0.35 | 0.00 | 980 | 0.00 | 140.5 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 990 | 0.00 | 0 | 0 | 0 | 0 |
2,61,750 | -23,250 | 1,13,250 | 0.25 | 0.10 | 1000 | 33.05 | 210 | 9,750 | 750 | 89,250 |
6,59,69,250 | 3,95,91,750 |
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.