SBIN    OPTIONS CHAIN     NIFTY
   Expiry Dates (SBIN) :
   Expiry Dates (NIFTY) :
   SBIN      Expiry Date 30DEC2021 As on 03-DEC-2021 16:00:00 Hours IST  

Calls Puts
Quote Open
Interest
Change in
Open Interest
LTP Net
Change
Volume Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Strike Price Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Volume Net
Change
LTP Open
Interest
Change in
Open Interest
Quote
Quote - - - - - 45,000 179.00 225.60 45,000  275.00  16,500 0.15 0.20 15,000 44 - 0.25 108,000 46,500 Quote
Quote - - - - - 45,000 174.65 219.80 45,000  280.00  6,000 0.15 0.25 7,500 11 -0.15 0.15 36,000 - Quote
Quote - - - - - 45,000 170.25 216.95 45,000  285.00  4,500 0.10 0.95 1,500 - - - - - Quote
Quote - - - - - 45,000 165.60 208.55 45,000  290.00  10,500 0.25 0.30 6,000 3 - 0.25 16,500 - Quote
Quote - - - - - 45,000 161.10 203.05 45,000  295.00  4,500 0.10 0.70 1,500 - - - - - Quote
Quote 3,000 - 193.25 - - 45,000 156.80 197.35 45,000  300.00  9,000 0.40 0.50 7,500 18 - 0.45 153,000 21,000 Quote
Quote - - - - - 45,000 152.10 193.05 45,000  305.00  4,500 0.10 1.00 1,500 - - - - - Quote
Quote - - - - - 45,000 147.80 187.60 45,000  310.00  9,000 0.20 0.95 1,500 - - - - - Quote
Quote - - - - - 45,000 143.40 182.10 45,000  315.00  6,000 0.10 1.00 1,500 - - - - - Quote
Quote - - - - - 45,000 139.10 176.60 45,000  320.00  9,000 0.20 0.95 1,500 - - - - - Quote
Quote - - - - - 45,000 134.15 171.15 45,000  325.00  4,500 0.10 2.80 45,000 - - - - - Quote
Quote - - - - - 45,000 129.80 165.20 45,000  330.00  9,000 0.20 0.95 1,500 - - - - - Quote
Quote - - - - - 45,000 125.35 160.00 45,000  335.00  1,500 0.05 2.80 45,000 - - - - - Quote
Quote - - - - - 45,000 121.05 150.75 45,000  340.00  12,000 0.20 0.80 1,500 - - - - - Quote
Quote - - - - - 45,000 119.20 148.70 45,000  345.00  1,500 0.25 2.50 45,000 - - - - - Quote
Quote 21,000 - 123.45 - - 1,500 114.80 132.10 1,500  350.00  1,500 0.55 0.60 3,000 29 -0.05 0.55 160,500 3,000 Quote
Quote - - - - - 45,000 110.05 134.45 45,000  355.00  6,000 0.10 1.90 45,000 - - - - - Quote
Quote 4,500 - 123.00 - - 45,000 105.45 128.80 45,000  360.00  10,500 0.65 0.80 1,500 5 - 0.65 60,000 -1,500 Quote
Quote - - - - - 45,000 101.00 123.75 45,000  365.00  6,000 0.15 2.10 45,000 - - - - - Quote
Quote 4,500 - 109.00 - - 45,000 96.55 118.25 45,000  370.00  6,000 0.70 0.80 1,500 2 - 0.80 25,500 1,500 Quote
Quote - - - - - 45,000 91.55 112.70 45,000  375.00  9,000 0.15 2.50 45,000 - - - - - Quote
Quote 70,500 - 104.00 - - 45,000 81.15 105.10 45,000  380.00  1,500 0.85 1.05 1,500 52 -0.05 1.00 283,500 -42,000 Quote
Quote - - - - - 3,000 82.60 105.95 45,000  385.00  7,500 0.15 2.40 45,000 - - - - - Quote
Quote - - - - - 3,000 83.50 86.55 3,000  390.00  1,500 0.95 1.10 1,500 67 -0.05 1.25 198,000 -9,000 Quote
Quote - - - - - 3,000 73.50 90.70 45,000  395.00  45,000 0.20 2.80 45,000 - - - - - Quote
Quote 132,000 1,500 75.90 -2.55 18 1,500 74.30 76.15 10,500  400.00  6,000 1.40 1.55 1,500 571 -0.05 1.55 1,513,500 -13,500 Quote
Quote - - - - - 3,000 61.85 78.25 3,000  405.00  6,000 0.15 2.05 1,500 4 -0.10 1.95 102,000 -1,500 Quote
Quote - - - - - 3,000 59.45 66.20 3,000  410.00  1,500 1.65 2.00 1,500 180 -0.15 1.85 328,500 7,500 Quote
Quote - - - - - 3,000 53.40 73.40 45,000  415.00  1,500 1.55 2.30 1,500 28 -0.10 2.10 111,000 -7,500 Quote
Quote 34,500 - 58.90 - - 3,000 51.85 59.30 12,000  420.00  1,500 2.20 2.65 1,500 589 -0.15 2.50 1,104,000 -25,500 Quote
Quote 6,000 - 51.10 - - 3,000 43.40 63.90 45,000  425.00  9,000 2.00 3.00 1,500 250 0.05 2.90 552,000 -19,500 Quote
Quote 25,500 9,000 54.00 5.45 12 6,000 42.00 48.85 4,500  430.00  1,500 3.25 3.65 1,500 903 0.10 3.50 1,119,000 123,000 Quote
Quote - - - - - 3,000 34.90 49.20 3,000  435.00  1,500 3.95 4.20 1,500 288 0.10 4.10 181,500 -24,000 Quote
Quote 52,500 - 44.75 4.70 1 6,000 33.75 39.20 4,500  440.00  1,500 4.85 5.00 1,500 1,087 0.30 4.90 1,788,000 -165,000 Quote
Quote 9,000 - 38.65 -0.85 3 1,500 25.05 36.80 1,500  445.00  1,500 4.75 5.90 1,500 317 0.35 5.75 268,500 -25,500 Quote
Quote 507,000 -1,500 31.00 -3.20 258 1,500 30.25 31.10 3,000  450.00  3,000 6.80 7.05 3,000 2,454 0.55 6.95 3,376,500 150,000 Quote
Quote 129,000 3,000 26.75 -3.85 28 6,000 14.70 28.35 4,500  455.00  1,500 7.90 8.60 1,500 438 0.60 8.20 325,500 4,500 Quote
Quote 652,500 -12,000 24.35 -2.40 541 1,500 23.00 23.95 3,000  460.00  7,500 9.40 9.90 3,000 2,174 0.45 9.35 1,833,000 -4,500 Quote
Quote 306,000 25,500 21.50 -1.65 375 3,000 19.20 20.85 1,500  465.00  1,500 11.60 11.80 3,000 713 1.10 11.65 496,500 18,000 Quote
Quote 2,347,500 190,500 17.95 -2.30 2,139 1,500 17.10 17.95 7,500  470.00  7,500 13.80 13.90 1,500 3,375 1.20 13.55 2,871,000 118,500 Quote
Quote 813,000 76,500 15.35 -2.10 1,860 1,500 15.05 15.50 4,500  475.00  1,500 16.05 16.75 1,500 1,245 1.65 16.15 531,000 -16,500 Quote
Quote 4,692,000 1,104,000 13.15 -1.85 7,127 4,500 13.05 13.15 1,500  480.00  1,500 19.00 19.25 1,500 2,190 2.30 19.25 2,812,500 249,000 Quote
Quote 697,500 211,500 11.50 -1.20 1,618 1,500 10.75 11.55 1,500  485.00  1,500 21.75 22.35 1,500 258 1.80 21.55 241,500 39,000 Quote
Quote 3,111,000 264,000 9.30 -1.45 3,622 3,000 9.25 9.35 1,500  490.00  3,000 25.10 25.60 1,500 377 2.45 25.45 1,248,000 -1,500 Quote
Quote 949,500 67,500 7.85 -1.20 1,095 1,500 7.75 7.95 1,500  495.00  7,500 25.85 33.25 6,000 4 1.65 29.65 439,500 -3,000 Quote
Quote 8,631,000 730,500 6.60 -1.05 6,044 4,500 6.55 6.60 1,500  500.00  1,500 32.35 33.10 1,500 260 2.75 32.30 2,541,000 -4,500 Quote
Quote 921,000 55,500 5.50 -0.95 531 1,500 5.35 5.90 1,500  505.00  3,000 28.00 42.75 1,500 3 -6.00 31.00 402,000 - Quote
Quote 3,195,000 123,000 4.55 -0.85 1,321 3,000 4.50 4.65 3,000  510.00  3,000 39.45 41.20 1,500 52 2.65 40.15 460,500 -28,500 Quote
Quote 517,500 9,000 3.85 -0.75 380 3,000 3.80 3.95 3,000  515.00  3,000 38.80 45.95 1,500 - - 46.95 69,000 - Quote
Quote 3,682,500 136,500 3.25 -0.65 1,388 4,500 3.20 3.35 1,500  520.00  1,500 48.70 49.90 3,000 39 3.70 49.20 1,224,000 -9,000 Quote
Quote 678,000 94,500 2.80 -0.55 486 1,500 2.70 2.95 1,500  525.00  1,500 43.95 59.60 3,000 - - 56.90 37,500 - Quote
Quote 1,683,000 4,500 2.40 -0.40 707 3,000 2.30 2.45 1,500  530.00  4,500 55.70 62.00 3,000 7 4.50 59.70 198,000 - Quote
Quote 247,500 19,500 2.10 -0.35 111 3,000 2.00 2.15 1,500  535.00  3,000 61.55 69.05 1,500 - - - - - Quote
Quote 1,501,500 -9,000 1.80 -0.35 856 6,000 1.80 1.85 6,000  540.00  3,000 59.15 69.60 3,000 - - 71.20 75,000 - Quote
Quote 78,000 -1,500 1.65 -0.30 9 1,500 1.50 2.00 1,500  545.00  45,000 58.50 78.20 3,000 - - - - - Quote
Quote 2,875,500 81,000 1.50 -0.25 795 1,500 1.50 1.55 15,000  550.00  6,000 76.25 77.75 1,500 4 1.55 74.75 213,000 -1,500 Quote
Quote 60,000 1,500 1.30 -0.25 3 1,500 1.15 1.55 1,500  555.00  45,000 68.45 90.65 45,000 - - - - - Quote
Quote 406,500 22,500 1.15 -0.20 168 1,500 1.10 1.20 4,500  560.00  1,500 85.70 88.35 1,500 - - 87.80 1,500 - Quote
Quote 6,000 1,500 1.10 - 2 1,500 1.05 2.15 45,000  565.00  45,000 76.65 100.95 45,000 - - - - - Quote
Quote 471,000 -31,500 0.90 -0.25 127 1,500 0.85 0.95 3,000  570.00  45,000 81.00 106.40 45,000 - - - - - Quote
Quote - - - - - 1,500 0.75 1.25 1,500  575.00  45,000 84.70 109.35 3,000 - - - - - Quote
Quote 568,500 -3,000 0.80 -0.15 42 12,000 0.75 0.85 4,500  580.00  45,000 91.45 116.80 45,000 - - 89.10 7,500 - Quote
Quote 1,500 - 1.90 - - 45,000 0.20 1.90 45,000  585.00  45,000 98.00 119.70 45,000 - - - - - Quote
Quote 130,500 1,500 0.80 -0.05 9 3,000 0.75 0.80 3,000  590.00  45,000 102.65 126.00 45,000 - - - - - Quote
Quote 58,500 - 0.70 - - 1,500 0.70 1.70 45,000  595.00  45,000 107.05 132.80 45,000 - - - - - Quote
Quote 1,326,000 76,500 0.75 - 128 27,000 0.65 0.75 9,000  600.00  6,000 122.35 131.15 6,000 1 2.20 128.00 7,500 -1,500 Quote
Quote - - - - - 45,000 0.20 1.60 45,000  605.00  45,000 116.40 142.15 45,000 - - - - - Quote
Quote 46,500 -1,500 0.50 -0.15 9 1,500 0.50 0.60 1,500  610.00  45,000 118.15 146.80 45,000 - - - - - Quote
Quote - - - - - 18,000 0.20 2.00 45,000  615.00  45,000 122.55 155.95 45,000 - - - - - Quote
Quote 333,000 -12,000 0.60 -0.05 47 1,500 0.50 0.60 4,500  620.00  45,000 126.85 160.50 45,000 - - - - - Quote