State Bank of India Option Chain
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | Premium | Stike Price | Premium | Open Int | Volume |
| - | - | - | 630 | ₹ 0-25 % | 17.25 K+5 % | 10.5 K |
| 0 | 1.5 K+0 % | ₹ 112+0 % | 640 | ₹ 0-10 % | 78 K+0 % | 3.75 K |
| 6 K | 1.55 L+1 % | ₹ 175+14.55 % | 650 | ₹ 0-30.77 % | 5.19 L-4.81 % | 1.61 L |
| 0 | 1.5 K+0 % | ₹ 85+0 % | 660 | ₹ 0-43.75 % | 1.08 L+30 % | 1.05 L |
| 0 | 9 K+0 % | ₹ 84+0 % | 670 | ₹ 1-44.44 % | 1.63 L-12.85 % | 1.56 L |
| 0 | 27 K+0 % | ₹ 125+0 % | 680 | ₹ 1-43.48 % | 4.16 L+4 % | 1.15 L |
| - | - | - | 685 | ₹ 1-38.1 % | 12 K+0 % | 9.75 K |
| 0 | 1.5 K+0 % | ₹ 86+0 % | 690 | ₹ 1-44 % | 1.72 L-10.89 % | 1.63 L |
| - | - | - | 695 | ₹ 1-34.48 % | 19.5 K-27.78 % | 24.75 K |
| 26.25 K | 2.25 L-2.91 % | ₹ 129+20.96 % | 700 | ₹ 1-45.45 % | 17.19 L-5.01 % | 12.17 L |
| - | - | - | 705 | ₹ 1-45.95 % | 1.35 L+221 % | 2.16 L |
| 1.5 K | 39 K+0 % | ₹ 98+14.97 % | 710 | ₹ 1-46.34 % | 5.54 L+3 % | 6.6 L |
| - | - | - | 715 | ₹ 1-44.68 % | 1.04 L+8 % | 4.11 L |
| 1.31 L | 8.37 L-11.5 % | ₹ 110+26.84 % | 720 | ₹ 1-48.15 % | 12.87 L-3.16 % | 14.29 L |
| 0 | 0 | ₹ 42+0 % | 725 | ₹ 2-46.77 % | 96 K-33.33 % | 3.95 L |
| 17.25 K | 1.6 L+1 % | ₹ 101+30.06 % | 730 | ₹ 2-46.48 % | 13.08 L+5 % | 14.96 L |
| 750 | 8.25 K+0 % | ₹ 76-4.94 % | 735 | ₹ 2-44.44 % | 88.5 K-37.57 % | 4.23 L |
| 54.75 K | 3.38 L-0.22 % | ₹ 89+28.08 % | 740 | ₹ 2-48.42 % | 14.89 L-10.42 % | 13.58 L |
| 1.5 K | 48.75 K-1.52 % | ₹ 68+0.52 % | 745 | ₹ 3-46.79 % | 1.58 L-1.87 % | 3.9 L |
| 3.63 L | 8.67 L-19.22 % | ₹ 80+32.04 % | 750 | ₹ 3-46.46 % | 22.97 L-1.35 % | 39.56 L |
| 1.5 K | 43.5 K+0 % | ₹ 70+23.78 % | 755 | ₹ 4-45.45 % | 1.9 L-5.6 % | 8.36 L |
| 5.5 L | 4.07 L-7.97 % | ₹ 70+33.01 % | 760 | ₹ 4-46.71 % | 13.99 L-6.05 % | 33.83 L |
| 54.75 K | 81 K-35.33 % | ₹ 65+33.71 % | 765 | ₹ 5-46.88 % | 2.43 L-5.54 % | 36.6 L |
| 6.01 L | 9.44 L-13.24 % | ₹ 62+35.48 % | 770 | ₹ 6-46.12 % | 20.9 L+2 % | 82.12 L |
| 1.85 L | 2.23 L-31.88 % | ₹ 58+36.81 % | 775 | ₹ 7-45.97 % | 4.52 L-11.21 % | 47.84 L |
| 15.42 L | 8.98 L-31.99 % | ₹ 55+41.82 % | 780 | ₹ 8-43.97 % | 16.37 L+2 % | 56.99 L |
| 2.91 L | 2.87 L-33.16 % | ₹ 51+42.22 % | 785 | ₹ 9-44.1 % | 3.37 L-19.1 % | 20.72 L |
| 11.31 L | 6.19 L-31.99 % | ₹ 46+43.06 % | 790 | ₹ 10-42.82 % | 11 L-1.34 % | 48.94 L |
| 3.39 L | 84 K-51.3 % | ₹ 43+42.07 % | 795 | ₹ 12-42.48 % | 2.64 L+15 % | 16.01 L |
| 1.35 Cr | 31.64 L-42.86 % | ₹ 41+48.27 % | 800 | ₹ 13-41.7 % | 27.05 L+16 % | 1.1 Cr |
| 26.61 L | 2.17 L-57.44 % | ₹ 37+47.11 % | 805 | ₹ 15-39.64 % | 3.33 L+4 % | 29.36 L |
| 1.44 Cr | 16.13 L-27.07 % | ₹ 34+50.66 % | 810 | ₹ 17-39.15 % | 8.69 L+20 % | 67.69 L |
| 49.34 L | 2.3 L-60.79 % | ₹ 31+52.3 % | 815 | ₹ 19-37.96 % | 1.97 L+58 % | 23.69 L |
| 1.68 Cr | 26.36 L-5.81 % | ₹ 29+52.41 % | 820 | ₹ 21-37.19 % | 8.39 L+49 % | 47.27 L |
| 43.81 L | 6.23 L+53 % | ₹ 26+55.06 % | 825 | ₹ 24-34.33 % | 2.34 L+359 % | 14.51 L |
| 1.3 Cr | 17.78 L+32 % | ₹ 24+56.95 % | 830 | ₹ 27-34 % | 5.57 L+490 % | 26.17 L |
| 21.8 L | 3.08 L+25 % | ₹ 22+59.93 % | 835 | ₹ 30-29.88 % | 62.25 K+493 % | 1.88 L |
| 96.54 L | 24.33 L+39 % | ₹ 19+59.26 % | 840 | ₹ 38-19.51 % | 1.94 L+124 % | 5.12 L |
| 12.59 L | 1.74 L+190 % | ₹ 18+62.84 % | 845 | ₹ 37-24.17 % | 16.5 K+1000 % | 32.25 K |
| 1.47 Cr | 34.43 L+26 % | ₹ 16+63.27 % | 850 | ₹ 39-30.27 % | 3.76 L+44 % | 5.05 L |
| 10.44 L | 97.5 K+49 % | ₹ 14+62.64 % | 855 | ₹ 52-7.14 % | 1.5 K+100 % | 2.25 K |
| 47.52 L | 11.38 L+60 % | ₹ 13+65.16 % | 860 | ₹ 46-26.67 % | 33 K+450 % | 52.5 K |
| 6.38 L | 1.24 L+81 % | ₹ 11+64.03 % | 865 | ₹ 50-25.97 % | 39 K+6 % | 14.25 K |
| 36.38 L | 8.31 L+35 % | ₹ 10+63.71 % | 870 | ₹ 53-21.22 % | 19.5 K+53 % | 23.25 K |
| 7.67 L | 1.47 L+63 % | ₹ 9+66.97 % | 875 | ₹ 76+1.67 % | 21.75 K+383 % | 17.25 K |
| 49.86 L | 14 L+16 % | ₹ 8+63.64 % | 880 | ₹ 61-23.09 % | 91.5 K+13 % | 71.25 K |
| 3.07 L | 85.5 K+33 % | ₹ 7+64.37 % | 885 | ₹ 81+4 % | 750+0 % | 1.5 K |
| 27.26 L | 10.36 L-8.78 % | ₹ 7+66.67 % | 890 | ₹ 70-19.94 % | 18.75 K+14 % | 25.5 K |
| 2.28 L | 88.5 K+42 % | ₹ 6+60 % | 895 | ₹ 89+2.83 % | 750+0 % | 1.5 K |
| 70.66 L | 23.23 L+209 % | ₹ 5+65.63 % | 900 | ₹ 79-18.42 % | 1.46 L+4 % | 76.5 K |
| 3 L | 78 K+131 % | ₹ 5+69.64 % | 905 | ₹ 95-0.89 % | 0-100 % | 750 |
| 5.66 L | 1.48 L+124 % | ₹ 4+68 % | 910 | - | - | - |
| 2.55 L | 56.25 K+44 % | ₹ 4+56.52 % | 915 | - | - | - |
| 17.87 L | 6.35 L+45 % | ₹ 3+65.85 % | 920 | - | - | - |
| 19.97 L | 6.47 L+60 % | ₹ 3+64.86 % | 925 | - | - | - |
iThe current values are delayed, open demat account for live values.
State Bank of India Option Chain Options Company Performance
Day Range
- Low 13.9
- High 27.35
- Prev. Close 15.1
- Open 16.95
- Strike Price 830
- Avg Price 22.64
- Open Interest 0.18 Cr
- Chg in OI% 31.89
- Market Lot 1500 Shares
State Bank of India Option Chain F&O
State Bank of India Option Chain
State Bank of India Option Chain
Futures
Please Login
By Proceeding, you agree T&C*