State Bank of India Option Chain
SBIN
Expiry
Expiry
| OI (lots) | Call Price | Strike Price | Put Price | OI (lots) | |||||
|---|---|---|---|---|---|---|---|---|---|
- | - 0.00 (0%) | ₹630.00 | ₹ 0.2 0.00 (0%) | 46 -32.35% | |||||
- | - 0.00 (0%) | ₹640.00 | ₹ 0.2 0.00 (0%) | 89 0 | |||||
- | - 0.00 (0%) | ₹650.00 | ₹ 0.2 0.00 (0%) | 679 -1.16% | |||||
- | - 0.00 (0%) | ₹660.00 | ₹ 0.15 0.10 (40%) | 255 0.39% | |||||
- | - 0.00 (0%) | ₹670.00 | ₹ 0.15 0.15 (50%) | 230 -1.71% | |||||
- | - 0.00 (0%) | ₹680.00 | ₹ 0.25 0.05 (16.67%) | 545 0 | |||||
- | - 0.00 (0%) | ₹685.00 | ₹ 0.15 0.00 (0%) | 41 0 | |||||
- | - 0.00 (0%) | ₹690.00 | ₹ 0.2 0.05 (20%) | 358 0 | |||||
- | - 0.00 (0%) | ₹695.00 | ₹ 0.4 0.25 (166.67%) | 51 8.51% | |||||
192 0 | ₹ 109.15 0.00 (0%) | ₹700.00 | ₹ 0.35 0.05 (12.5%) | 2416 0.58% | |||||
- | - 0.00 (0%) | ₹705.00 | ₹ 0.35 0.00 (0%) | 71 0 | |||||
43 2.38% | ₹ 100 0.15 (0.15%) | ₹710.00 | ₹ 0.35 0.00 (0%) | 430 -2.93% | |||||
- | - 0.00 (0%) | ₹715.00 | ₹ 0.5 0.00 (0%) | 125 0 | |||||
144 0 | ₹ 84 0.00 (0%) | ₹720.00 | ₹ 0.35 0.05 (12.5%) | 1992 -0.99% | |||||
- | - 0.00 (0%) | ₹725.00 | ₹ 0.5 0.00 (0%) | 166 0.61% | |||||
- | - 0.00 (0%) | ₹730.00 | ₹ 0.5 0.05 (9.09%) | 2068 -0.19% | |||||
- | - 0.00 (0%) | ₹735.00 | ₹ 0.65 0.05 (8.33%) | 301 43.33% | |||||
387 0 | ₹ 71.5 0.00 (0%) | ₹740.00 | ₹ 1.1 0.15 (15.79%) | 2285 1.87% | |||||
- | - 0.00 (0%) | ₹745.00 | ₹ 1.1 0.05 (4.35%) | 369 12.16% | |||||
1196 -0.33% | ₹ 59.5 0.70 (1.19%) | ₹750.00 | ₹ 1.4 0.15 (9.68%) | 4829 0.15% | |||||
- | - 0.00 (0%) | ₹755.00 | ₹ 1.7 0.15 (8.11%) | 341 2.4% | |||||
508 -1.55% | ₹ 50.65 0.50 (1%) | ₹760.00 | ₹ 2.25 0.00 (0%) | 2279 2.43% | |||||
101 0 | ₹ 45.3 0.00 (0%) | ₹765.00 | ₹ 2.75 0.05 (1.79%) | 474 -6.51% | |||||
752 -0.13% | ₹ 42.3 1.80 (4.44%) | ₹770.00 | ₹ 3.3 0.10 (2.94%) | 2231 0.59% | |||||
167 -0.6% | ₹ 38.55 1.45 (3.91%) | ₹775.00 | ₹ 4.2 0.15 (3.45%) | 724 0 | |||||
1190 -0.25% | ₹ 33.75 1.25 (3.85%) | ₹780.00 | ₹ 5 0.25 (4.76%) | 3347 -1.41% | |||||
280 -0.71% | ₹ 29.65 0.65 (2.24%) | ₹785.00 | ₹ 6.15 0.25 (3.91%) | 546 0 | |||||
1316 0.08% | ₹ 25.75 0.85 (3.41%) | ₹790.00 | ₹ 7.15 0.60 (7.74%) | 2711 2.03% | |||||
276 0 | ₹ 22.15 0.30 (1.37%) | ₹795.00 | ₹ 9.1 0.40 (4.21%) | 604 -4.13% | |||||
5445 -2.65% | ₹ 19.5 0.65 (3.45%) | ₹800.00 | ₹ 10.5 1.00 (8.7%) | 6221 1.6% | |||||
869 -1.59% | ₹ 16.45 0.45 (2.81%) | ₹805.00 | ₹ 12.85 1.00 (7.22%) | 694 -0.14% | |||||
4566 -2.12% | ₹ 14.15 0.55 (4.04%) | ₹810.00 | ₹ 15.25 1.10 (6.73%) | 2456 1.07% | |||||
2438 -3.94% | ₹ 11.9 0.30 (2.59%) | ₹815.00 | ₹ 18.45 0.85 (4.4%) | 1279 -0.23% | |||||
10644 -1.58% | ₹ 10 0.15 (1.52%) | ₹820.00 | ₹ 21.2 1.35 (5.99%) | 2988 0.5% | |||||
4479 1.06% | ₹ 8.6 0.30 (3.61%) | ₹825.00₹821.50 (0.44%) | ₹ 25 1.10 (4.21%) | 714 -0.14% | |||||
8595 0.42% | ₹ 7.1 0.05 (0.71%) | ₹830.00 | ₹ 28.5 1.30 (4.36%) | 1141 0.09% | |||||
2150 -0.51% | ₹ 5.95 0.05 (0.85%) | ₹835.00 | ₹ 34.05 0.00 (0%) | 284 0 | |||||
6476 0.86% | ₹ 5.05 0.05 (1%) | ₹840.00 | ₹ 36.5 1.35 (3.57%) | 363 -3.71% | |||||
987 2.28% | ₹ 4.2 0.05 (1.18%) | ₹845.00 | ₹ 41.05 0.00 (0%) | 127 0 | |||||
12596 1.22% | ₹ 3.45 0.15 (4.17%) | ₹850.00 | ₹ 44.5 1.65 (3.58%) | 547 -0.18% | |||||
605 1.51% | ₹ 2.95 0.10 (3.28%) | ₹855.00 | ₹ 51.15 0.00 (0%) | 85 0 | |||||
2494 4.18% | ₹ 2.5 0.05 (1.96%) | ₹860.00 | ₹ 55.45 0.00 (0%) | 236 0 | |||||
577 3.41% | ₹ 2.1 0.05 (2.33%) | ₹865.00 | ₹ 58.65 0.00 (0%) | 126 0 | |||||
1682 0.72% | ₹ 1.75 0.10 (5.41%) | ₹870.00 | ₹ 66.8 0.00 (0%) | 180 0 | |||||
367 2.23% | ₹ 1.5 0.05 (3.23%) | ₹875.00 | ₹ 66.85 0.00 (0%) | 73 0 | |||||
2882 -3% | ₹ 1.25 0.10 (7.41%) | ₹880.00 | ₹ 75 0.00 (0%) | 272 0 | |||||
394 14.53% | ₹ 1.1 0.05 (4.35%) | ₹885.00 | - 0.00 (0%) | - | |||||
1672 2.33% | ₹ 1 0.00 (0%) | ₹890.00 | - 0.00 (0%) | - | |||||
407 1.75% | ₹ 0.9 0.05 (5.26%) | ₹895.00 | - 0.00 (0%) | - | |||||
8268 0.52% | ₹ 0.9 0.00 (0%) | ₹900.00 | ₹ 90 0.00 (0%) | 170 0 | |||||
417 -4.79% | ₹ 0.65 0.05 (7.14%) | ₹905.00 | - 0.00 (0%) | - | |||||
869 -4.19% | ₹ 0.55 0.05 (10%) | ₹910.00 | - 0.00 (0%) | - | |||||
248 0 | ₹ 0.55 0.00 (0%) | ₹915.00 | - 0.00 (0%) | - | |||||
1278 0.16% | ₹ 0.45 0.05 (12.5%) | ₹920.00 | - 0.00 (0%) | - | |||||
644 -0.77% | ₹ 0.6 0.25 (71.43%) | ₹925.00 | - 0.00 (0%) | - | |||||
1173 0.43% | ₹ 0.35 0.10 (40%) | ₹930.00 | - 0.00 (0%) | - | |||||
1937 0.52% | ₹ 0.25 0.05 (25%) | ₹940.00 | ₹ 133 0.00 (0%) | 15 0 |
| Call Price | Strike Price | Put Price | |||
|---|---|---|---|---|---|
| - 0.00 (0%) | ₹630.00 | ₹ 0.2 0.00 (0%) | |||
| - 0.00 (0%) | ₹640.00 | ₹ 0.2 0.00 (0%) | |||
| - 0.00 (0%) | ₹650.00 | ₹ 0.2 0.00 (0%) | |||
| - 0.00 (0%) | ₹660.00 | ₹ 0.15 0.10 (40%) | |||
| - 0.00 (0%) | ₹670.00 | ₹ 0.15 0.15 (50%) | |||
| - 0.00 (0%) | ₹680.00 | ₹ 0.25 0.05 (16.67%) | |||
| - 0.00 (0%) | ₹685.00 | ₹ 0.15 0.00 (0%) | |||
| - 0.00 (0%) | ₹690.00 | ₹ 0.2 0.05 (20%) | |||
| - 0.00 (0%) | ₹695.00 | ₹ 0.4 0.25 (166.67%) | |||
| ₹ 109.15 0.00 (0%) | ₹700.00 | ₹ 0.35 0.05 (12.5%) | |||
| - 0.00 (0%) | ₹705.00 | ₹ 0.35 0.00 (0%) | |||
| ₹ 100 0.15 (0.15%) | ₹710.00 | ₹ 0.35 0.00 (0%) | |||
| - 0.00 (0%) | ₹715.00 | ₹ 0.5 0.00 (0%) | |||
| ₹ 84 0.00 (0%) | ₹720.00 | ₹ 0.35 0.05 (12.5%) | |||
| - 0.00 (0%) | ₹725.00 | ₹ 0.5 0.00 (0%) | |||
| - 0.00 (0%) | ₹730.00 | ₹ 0.5 0.05 (9.09%) | |||
| - 0.00 (0%) | ₹735.00 | ₹ 0.65 0.05 (8.33%) | |||
| ₹ 71.5 0.00 (0%) | ₹740.00 | ₹ 1.1 0.15 (15.79%) | |||
| - 0.00 (0%) | ₹745.00 | ₹ 1.1 0.05 (4.35%) | |||
| ₹ 59.5 0.70 (1.19%) | ₹750.00 | ₹ 1.4 0.15 (9.68%) | |||
| - 0.00 (0%) | ₹755.00 | ₹ 1.7 0.15 (8.11%) | |||
| ₹ 50.65 0.50 (1%) | ₹760.00 | ₹ 2.25 0.00 (0%) | |||
| ₹ 45.3 0.00 (0%) | ₹765.00 | ₹ 2.75 0.05 (1.79%) | |||
| ₹ 42.3 1.80 (4.44%) | ₹770.00 | ₹ 3.3 0.10 (2.94%) | |||
| ₹ 38.55 1.45 (3.91%) | ₹775.00 | ₹ 4.2 0.15 (3.45%) | |||
| ₹ 33.75 1.25 (3.85%) | ₹780.00 | ₹ 5 0.25 (4.76%) | |||
| ₹ 29.65 0.65 (2.24%) | ₹785.00 | ₹ 6.15 0.25 (3.91%) | |||
| ₹ 25.75 0.85 (3.41%) | ₹790.00 | ₹ 7.15 0.60 (7.74%) | |||
| ₹ 22.15 0.30 (1.37%) | ₹795.00 | ₹ 9.1 0.40 (4.21%) | |||
| ₹ 19.5 0.65 (3.45%) | ₹800.00 | ₹ 10.5 1.00 (8.7%) | |||
| ₹ 16.45 0.45 (2.81%) | ₹805.00 | ₹ 12.85 1.00 (7.22%) | |||
| ₹ 14.15 0.55 (4.04%) | ₹810.00 | ₹ 15.25 1.10 (6.73%) | |||
| ₹ 11.9 0.30 (2.59%) | ₹815.00 | ₹ 18.45 0.85 (4.4%) | |||
| ₹ 10 0.15 (1.52%) | ₹820.00 | ₹ 21.2 1.35 (5.99%) | |||
| ₹ 8.6 0.30 (3.61%) | ₹825.00₹821.50 (0.44%) | ₹ 25 1.10 (4.21%) | |||
| ₹ 7.1 0.05 (0.71%) | ₹830.00 | ₹ 28.5 1.30 (4.36%) | |||
| ₹ 5.95 0.05 (0.85%) | ₹835.00 | ₹ 34.05 0.00 (0%) | |||
| ₹ 5.05 0.05 (1%) | ₹840.00 | ₹ 36.5 1.35 (3.57%) | |||
| ₹ 4.2 0.05 (1.18%) | ₹845.00 | ₹ 41.05 0.00 (0%) | |||
| ₹ 3.45 0.15 (4.17%) | ₹850.00 | ₹ 44.5 1.65 (3.58%) | |||
| ₹ 2.95 0.10 (3.28%) | ₹855.00 | ₹ 51.15 0.00 (0%) | |||
| ₹ 2.5 0.05 (1.96%) | ₹860.00 | ₹ 55.45 0.00 (0%) | |||
| ₹ 2.1 0.05 (2.33%) | ₹865.00 | ₹ 58.65 0.00 (0%) | |||
| ₹ 1.75 0.10 (5.41%) | ₹870.00 | ₹ 66.8 0.00 (0%) | |||
| ₹ 1.5 0.05 (3.23%) | ₹875.00 | ₹ 66.85 0.00 (0%) | |||
| ₹ 1.25 0.10 (7.41%) | ₹880.00 | ₹ 75 0.00 (0%) | |||
| ₹ 1.1 0.05 (4.35%) | ₹885.00 | - 0.00 (0%) | |||
| ₹ 1 0.00 (0%) | ₹890.00 | - 0.00 (0%) | |||
| ₹ 0.9 0.05 (5.26%) | ₹895.00 | - 0.00 (0%) | |||
| ₹ 0.9 0.00 (0%) | ₹900.00 | ₹ 90 0.00 (0%) | |||
| ₹ 0.65 0.05 (7.14%) | ₹905.00 | - 0.00 (0%) | |||
| ₹ 0.55 0.05 (10%) | ₹910.00 | - 0.00 (0%) | |||
| ₹ 0.55 0.00 (0%) | ₹915.00 | - 0.00 (0%) | |||
| ₹ 0.45 0.05 (12.5%) | ₹920.00 | - 0.00 (0%) | |||
| ₹ 0.6 0.25 (71.43%) | ₹925.00 | - 0.00 (0%) | |||
| ₹ 0.35 0.10 (40%) | ₹930.00 | - 0.00 (0%) | |||
| ₹ 0.25 0.05 (25%) | ₹940.00 | ₹ 133 0.00 (0%) |
Want to learn and earn in Stocks?