Option Chain
SBI
₹458.00
-9.30 (1.99%) 1D
Expiry
26 May 2022
26 May 2022
30 June 2022
28 July 2022
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) |
|---|---|---|---|---|
-- | -18.95 (12.86%) | ₹330.00 | NA (0.00%) | -- |
-- | -19.25 (13.50%) | ₹335.00 | -1.40 (96.55%) | -- |
-- | -19.60 (14.21%) | ₹340.00 | -0.05 (50.00%) | -- |
-- | -19.95 (14.97%) | ₹345.00 | -2.00 (97.56%) | -- |
4 0.00% | -41.65 (27.77%) | ₹350.00 | NA (0.00%) | 395 -1.77% |
-- | -20.90 (16.82%) | ₹355.00 | -2.80 (98.25%) | -- |
-- | -21.35 (17.83%) | ₹360.00 | NA (0.00%) | -- |
-- | -21.95 (19.03%) | ₹365.00 | -3.85 (98.72%) | -- |
1 0.00% | -31.60 (26.33%) | ₹370.00 | -0.10 (33.33%) | 433 +2.08% |
-- | -23.35 (21.87%) | ₹375.00 | NA (0.00%) | -- |
-- | -24.15 (23.55%) | ₹380.00 | +0.05 (16.67%) | -- |
-- | -25.00 (25.41%) | ₹385.00 | -0.25 (83.33%) | -- |
-- | -25.90 (27.45%) | ₹390.00 | +0.05 (14.29%) | -- |
-- | -26.95 (29.81%) | ₹395.00 | +0.10 (25.00%) | -- |
69 +28.99% | -7.05 (11.75%) | ₹400.00 | +0.15 (33.33%) | 1,209 -7.28% |
-- | -29.10 (35.19%) | ₹405.00 | +0.15 (30.00%) | -- |
-- | -30.30 (38.33%) | ₹410.00 | +0.15 (25.00%) | -- |
-- | -31.45 (41.71%) | ₹415.00 | +0.25 (38.46%) | -- |
34 0.00% | -7.80 (19.21%) | ₹420.00 | +0.40 (47.06%) | 1,014 -6.21% |
4 0.00% | -3.15 (8.32%) | ₹425.00 | +0.60 (57.14%) | 285 +15.09% |
66 -3.03% | -9.40 (28.10%) | ₹430.00 | +0.95 (73.08%) | 795 -31.82% |
39 -2.56% | -9.20 (31.72%) | ₹435.00 | +1.20 (64.86%) | 295 +3.05% |
269 -7.43% | -8.40 (34.78%) | ₹440.00 | +1.65 (66.00%) | 1,349 -13.34% |
88 -12.50% | -7.50 (37.78%) | ₹445.00 | +2.30 (67.65%) | 325 -4.92% |
1,206 +25.21% | -6.80 (41.85%) | ₹450.00 | +3.05 (64.89%) | 2,406 +6.32% |
438 +44.75% | -5.85 (45.00%) | ₹455.00 | +4.10 (64.06%) | 377 -3.98% |
2,591 +32.19% | -4.65 (46.04%) | ₹460.00 | +5.15 (59.88%) | 1,403 -2.28% |
1,247 +43.30% | -3.80 (48.10%) | ₹465.00 | +6.25 (55.56%) | 479 +40.29% |
4,177 +24.28% | -2.90 (47.93%) | ₹470.00 | +7.05 (49.13%) | 892 +3.25% |
1,378 +17.13% | -2.20 (47.83%) | ₹475.00 | +8.85 (51.75%) | 189 -7.41% |
4,589 +12.03% | -1.65 (47.14%) | ₹480.00 | +8.45 (38.76%) | 762 -5.12% |
814 +7.13% | -1.20 (46.15%) | ₹485.00 | +2.75 (10.42%) | 152 +1.32% |
3,751 +0.29% | -0.85 (43.59%) | ₹490.00 | +2.95 (9.69%) | 335 -1.19% |
651 -4.15% | -0.70 (43.75%) | ₹495.00 | -5.30 (12.28%) | 118 -1.69% |
7,340 -0.37% | -0.50 (38.46%) | ₹500.00 | +9.10 (22.84%) | 1,240 -0.24% |
759 -4.22% | -0.35 (35.00%) | ₹505.00 | +2.15 (4.78%) | 165 +0.61% |
3,621 -1.96% | -0.30 (37.50%) | ₹510.00 | +2.00 (4.00%) | 387 -1.29% |
545 -12.11% | -0.15 (25.00%) | ₹515.00 | +3.40 (6.37%) | 123 0.00% |
2,327 -7.39% | -0.15 (27.27%) | ₹520.00 | +2.20 (3.70%) | 886 -0.23% |
574 -10.80% | -0.20 (40.00%) | ₹525.00 | -2.50 (3.62%) | 86 0.00% |
1,275 -1.73% | -0.10 (22.22%) | ₹530.00 | +2.55 (3.70%) | 101 0.00% |
386 -1.55% | -0.10 (25.00%) | ₹535.00 | +33.10 (76.18%) | 22 0.00% |
793 -9.58% | -0.10 (28.57%) | ₹540.00 | -1.25 (1.51%) | 97 0.00% |
126 -0.79% | -0.15 (42.86%) | ₹545.00 | +45.30 (109.95%) | 1 0.00% |
1,345 -2.30% | -0.05 (16.67%) | ₹550.00 | +4.75 (5.09%) | 135 -2.96% |
137 -2.19% | -0.15 (42.86%) | ₹555.00 | +43.10 (80.71%) | 2 0.00% |
284 -17.96% | -0.10 (33.33%) | ₹560.00 | +9.80 (10.69%) | 3 0.00% |
-- | NA (0.00%) | ₹565.00 | +7.55 (7.63%) | -- |
-- | -0.05 (20.00%) | ₹570.00 | +8.45 (8.20%) | -- |
-- | NA (0.00%) | ₹575.00 | +9.35 (8.73%) | -- |
-- | -0.05 (25.00%) | ₹580.00 | +10.15 (9.12%) | -- |
-- | -0.65 (92.86%) | ₹585.00 | +10.90 (9.43%) | -- |
-- | -0.10 (40.00%) | ₹590.00 | +11.60 (9.68%) | -- |
-- | -8.00 (99.38%) | ₹595.00 | +12.30 (9.91%) | -- |
662 +6.19% | -0.05 (20.00%) | ₹600.00 | -7.55 (5.07%) | 16 0.00% |
-- | -0.90 (94.74%) | ₹605.00 | +13.45 (10.12%) | -- |
-- | +0.05 (33.33%) | ₹610.00 | +14.05 (10.23%) | -- |
-- | -0.45 (90.00%) | ₹615.00 | +14.55 (10.26%) | -- |
-- | NA (0.00%) | ₹620.00 | +15.05 (10.28%) | -- |
-- | -5.05 (99.02%) | ₹625.00 | +15.50 (10.27%) | -- |
-- | NA (0.00%) | ₹630.00 | +15.95 (10.26%) | -- |
-- | -0.05 (25.00%) | ₹635.00 | +16.35 (10.22%) | -- |
-- | NA (0.00%) | ₹640.00 | +16.75 (10.17%) | -- |