Related Pages for SBIN
[--[65.84.65.76]--]
SBIN
State Bank Of India
855.25 -7.10 (-0.82%)

Option Chain for SBIN
22 Sep 2025 08:00 PM IST

Max Pain
840
PCR
0.79

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 750
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
- 0.01% 5 -1 3 - 178.10 -1.90 39.40 680 - -0.05 0.05 - 1 0 197 0.42% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 690 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
- 0.15% 91 -82 93 - 156.70 -6.80 3.49 700 0.02 0.00 0.10 - 9 -2 318 0.68% -
0.00 0.00% 0 0 0 0.00 99.95 0.00 - 710 - 0.00 0.10 49.82 7 -2 225 0.48% -0.00
- 0.00% 0 0 0 - 102.95 0.00 - 720 - 0.00 0.15 48.72 6 -1 367 0.78% -0.01
0.00 0.00% 0 0 0 0.00 123.35 0.00 - 730 - -0.10 0.10 43.16 59 -30 262 0.56% -0.01
0.00 0.00% 0 0 0 0.00 105.90 0.00 - 740 - -0.05 0.20 43.43 256 -5 894 1.90% -0.01
0.95 0.37% 221 -8 76 56.95 108.00 -1.50 3.24 750 19.13 -0.10 0.15 38.43 444 -153 715 1.52% -0.01
0.93 0.24% 145 0 5 57.24 98.80 -4.85 6.14 760 - -0.10 0.20 36.39 331 -76 891 1.89% -0.01
0.94 0.21% 123 1 15 48.48 88.15 -5.65 6.86 770 -508.00 -0.15 0.20 32.91 1,267 -508 844 1.79% -0.01
0.97 0.31% 183 0 13 35.00 77.00 -5.85 9.95 780 - -0.15 0.30 31.25 2,854 -1,031 1,821 3.87% -0.02
0.94 0.43% 254 -11 20 36.58 67.75 -5.20 8.44 790 24.82 -0.10 0.40 28.93 1,053 -273 2,144 4.56% -0.03
0.94 1.46% 874 -19 103 30.10 57.45 -6.75 8.34 800 7.11 -0.10 0.60 27.09 4,073 -135 7,293 15.49% -0.04
0.92 3.07% 1,830 -100 232 26.76 47.65 -6.35 1.57 810 8.40 -0.05 0.80 24.48 2,756 -840 2,880 6.12% -0.06
0.91 7.02% 4,193 -95 329 22.32 37.70 -6.45 1.72 820 9.96 0.00 1.15 22.06 5,350 -946 7,225 15.35% -0.09
0.85 5.97% 3,561 -201 876 20.52 28.50 -6.20 1.15 830 3.96 0.00 1.65 19.34 5,641 -795 4,103 8.72% -0.13
0.77 4.90% 2,925 -381 2,946 18.43 19.75 -6.05 1.72 840 1.04 0.35 2.95 17.75 9,572 -397 5,037 10.70% -0.22
0.62 5.26% 3,138 -691 7,434 17.78 12.60 -5.05 1.39 850 1.30 1.05 5.45 16.55 16,638 -900 4,373 9.29% -0.37
0.44 17.81% 10,630 2,003 39,280 17.60 7.30 -3.65 0.39 860 -0.86 2.35 10.05 16.27 24,152 -1,731 4,184 8.89% -0.56
0.28 14.75% 8,806 1,983 35,335 17.59 3.80 -2.40 0.17 870 -0.08 4.05 16.80 16.65 7,807 -168 1,454 3.09% -0.73
0.17 10.39% 6,201 576 20,939 18.55 2.05 -1.55 0.14 880 -0.06 4.70 25.00 17.16 1,726 -37 863 1.83% -0.85
0.10 6.22% 3,714 293 12,805 20.26 1.25 -0.80 0.05 890 0.04 5.10 34.05 17.51 504 12 192 0.41% -0.93
0.07 11.69% 6,978 -671 9,736 22.29 0.85 -0.55 0.09 900 0.16 5.05 43.75 19.26 307 -106 609 1.29% -0.96
0.05 2.78% 1,658 -82 3,152 24.25 0.60 -0.25 0.05 910 0.46 4.85 52.25 - 108 -38 82 0.17% -
0.03 3.59% 2,146 -543 3,527 25.76 0.40 -0.20 0.04 920 0.01 6.80 63.30 16.95 10 -3 95 0.20% -1.00
0.02 0.48% 288 37 339 26.86 0.25 -0.20 - 930 - 0.00 129.10 - 0 0 0 0.00% -
0.02 1.98% 1,179 -333 1,193 29.79 0.25 -0.15 - 940 - 0.00 139.20 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 950 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.01 0.78% 466 -9 163 34.37 0.20 -0.05 - 960 - 0.00 156.30 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 970 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.01 0.14% 86 21 30 36.45 0.10 -0.10 - 980 - 0.00 173.95 - 0 0 0 0.00% -
59,695 1,687 1,38,644 84,931 -8,165 47,068
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.