Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE > - OPTION CHAIN

Option Chain Snapshot

SBIN 27Feb2020

315.90

-4.50 (-1.40%)

Stock

Expiry Date

Enter Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
96.65 - - 30,000 - 230.00 0.05 - - 9,000 -
83.55 - - 57,000 - 240.00 0.15 - 6,000 180,000 -3,000
78.25 - - 72,000 - 250.00 0.15 0.05 60,000 537,000 -30,000
- - - - - 255.00 0.15 0.05 24,000 66,000 -12,000
68.30 - - 45,000 - 260.00 0.15 - 78,000 603,000 -3,000
57.45 - - 3,000 - 265.00 0.20 - 45,000 171,000 18,000
60.00 - - 24,000 - 270.00 0.30 - 201,000 1,401,000 36,000
62.00 - - 6,000 - 275.00 0.35 0.05 225,000 330,000 -21,000
36.20 -6.60 186,000 327,000 -9,000 280.00 0.40 - 2,499,000 2,946,000 66,000
30.35 -13.25 15,000 15,000 3,000 285.00 0.60 0.05 1,206,000 1,062,000 -12,000
26.40 -4.60 81,000 132,000 -39,000 290.00 1.00 0.05 5,238,000 5,175,000 279,000
22.45 -4.20 48,000 108,000 12,000 295.00 1.50 0.10 2,532,000 885,000 66,000
18.05 -4.45 915,000 1,194,000 84,000 300.00 2.15 0.15 14,850,000 5,598,000 -393,000
14.10 -4.65 84,000 231,000 39,000 305.00 3.35 0.45 5,412,000 1,623,000 258,000
11.15 -3.50 3,855,000 2,319,000 354,000 310.00 5.00 0.90 15,507,000 3,756,000 288,000
7.90 -3.40 8,175,000 1,794,000 969,000 315.00 6.95 1.15 10,071,000 1,932,000 189,000
5.75 -2.90 18,783,000 7,089,000 2,850,000 320.00 9.65 1.70 8,238,000 3,573,000 -426,000
4.00 -2.45 10,803,000 5,631,000 762,000 325.00 13.00 2.20 1,953,000 1,284,000 -267,000
2.80 -1.90 25,554,000 14,796,000 1,305,000 330.00 16.90 2.85 1,932,000 2,058,000 -522,000
2.00 -1.30 9,066,000 4,044,000 426,000 335.00 20.85 3.05 255,000 501,000 -144,000
1.40 -0.95 21,945,000 12,993,000 384,000 340.00 25.10 3.60 198,000 600,000 -36,000
1.15 -0.50 4,080,000 2,823,000 -486,000 345.00 32.40 8.40 12,000 93,000 -3,000
0.85 -0.40 12,216,000 9,159,000 -51,000 350.00 35.95 5.25 90,000 651,000 -39,000
0.70 -0.20 1,155,000 1,485,000 120,000 355.00 39.35 5.55 3,000 24,000 -
0.50 -0.20 4,557,000 3,453,000 63,000 360.00 44.60 4.60 9,000 303,000 -3,000
0.40 -0.15 468,000 648,000 -57,000 365.00 48.60 14.70 3,000 24,000 -3,000
0.35 -0.05 1,098,000 1,365,000 -90,000 370.00 54.15 6.95 12,000 129,000 9,000
0.20 -0.10 63,000 288,000 -24,000 375.00 53.90 - - 42,000 -
0.15 -0.10 234,000 1,026,000 -18,000 380.00 50.00 - - 414,000 -
0.15 -0.05 30,000 222,000 -3,000 385.00 65.15 - - 15,000 -
0.10 -0.05 66,000 483,000 -24,000 390.00 63.50 - - 24,000 -
0.20 - - 90,000 - 395.00 - - - - -
0.15 -0.05 675,000 1,431,000 -399,000 400.00 84.40 16.00 54,000 174,000 54,000
0.15 - - 345,000 - 410.00 102.40 - - 42,000 -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on