loader2
Login Open ICICI 3-in-1 Account
Text Size
Text to Speech
Color Contrast
Pause Animations

STATE BANK OF INDIA OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: INFY| AXISBANK| HAL| SBIN| ADANIPORTS
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
4.70
-21.92%
402
-99.98%
27.65
29.51%
1,195
0.60
-80.65%
3,179
-99.95%
8.71
-3.81%
2.06
-11.00%
118
-99.95%
0.25
-50.00%
1,265
0.0
0.0%
0.0
0.0%
0.0
0.0%
11.42
-3.79%
116
-99.94%
80.10
8.39%
1,140
0.10
-77.78%
1,388
-99.91%
24.65
-11.36%
0.56
-11.90%
46
-98.77%
269.60
2.90%
950
0.10
-33.33%
57
-99.83%
3.74
0.40%
4.46
-1.16%
12
-99.93%
78.65
14.90%
1,145
0.10
-77.78%
169
-99.94%
4.85
-5.55%
9.08
-4.35%
348
-99.94%
32.25
28.23%
1,190
0.40
-82.61%
3,495
-99.96%
17.56
-20.16%
10.59
-11.81%
1,224
-99.91%
0.20
-55.56%
1,270
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.07
0.00%
0
-100.00%
68.55
0.00%
965
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.98
0.00%
0
-100.00%
124.00
0.00%
1,085
0.0
0.0%
0.0
0.0%
0.0
0.0%
8.13
-16.68%
899
-99.98%
18.30
34.07%
1,205
1.15
-78.70%
4,593
-99.94%
8.62
56.11%
19.91
-2.53%
137
-99.76%
122.55
8.60%
1,100
0.10
-60.00%
1,919
-99.91%
39.67
-12.01%
17.00
-31.19%
2,431
-99.97%
22.40
28.74%
1,200
0.90
-78.82%
12,314
-99.93%
59.92
2.45%
20.65
-29.57%
13,531
-99.93%
6.10
3.39%
1,220
4.90
-60.80%
11,327
-99.54%
12.60
48.54%
14.46
-21.11%
2,144
-99.90%
0.25
-58.33%
1,260
40.50
-26.23%
10
-99.89%
0.18
-7.69%
2.89
-20.29%
173
-99.91%
0.05
-75.00%
1,320
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.51
-0.68%
10
-99.85%
242.00
3.49%
980
0.05
0.00%
21
-99.96%
8.06
-1.38%
8.42
-1.75%
33
-99.93%
98.50
5.97%
1,120
0.10
-71.43%
810
-99.91%
15.20
-12.78%
5.61
-10.95%
297
-99.82%
0.05
-75.00%
1,310
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.69
0.00%
5
-99.87%
168.10
6.39%
1,055
0.10
0.00%
17
-99.90%
3.81
-1.93%
1.76
0.00%
2
-99.99%
118.00
8.46%
1,105
0.15
-50.00%
57
-99.97%
3.68
-6.83%
12.79
-2.85%
113
-99.91%
69.70
9.76%
1,150
0.15
-72.73%
2,113
-99.93%
28.73
-1.77%
17.72
12.10%
12,411
-99.83%
1.00
-33.33%
1,240
19.50
-30.97%
146
-99.85%
0.85
0.89%
2.43
0.00%
0
-100.00%
237.00
0.00%
970
0.0
0.0%
0.0
0.0%
0.0
0.0%
12.24
0.12%
38
-99.92%
66.20
12.78%
1,155
0.10
-81.82%
178
-99.94%
4.72
-9.50%
19.07
-18.50%
3,830
-99.98%
13.10
26.57%
1,210
1.70
-76.55%
9,928
-99.89%
16.45
64.39%
1.40
0.00%
0
-100.00%
191.45
0.00%
1,015
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.53
0.00%
0
-100.00%
186.00
0.00%
1,025
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.33
-1.37%
11
-99.85%
143.00
3.17%
1,075
0.05
-66.67%
76
-99.70%
2.39
-5.07%
2.98
-5.02%
32
-99.95%
49.90
26.17%
1,175
0.20
-81.82%
656
-99.95%
5.90
-16.90%
0.38
-15.00%
38
-99.98%
0.20
-50.00%
1,275
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.10
0.00%
0
-100.00%
133.45
0.00%
910
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
0.00%
0
-100.00%
281.00
0.00%
930
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
0.00%
0
-100.00%
260.00
0.00%
940
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.58
-0.49%
5
-99.96%
192.00
7.05%
1,030
0.10
-50.00%
80
-99.89%
5.26
-4.24%
9.76
-2.18%
43
-99.88%
172.40
5.80%
1,050
0.10
-33.33%
195
-99.93%
19.32
-3.12%
8.23
-3.18%
53
-99.81%
163.00
6.50%
1,060
0.10
-50.00%
394
-99.68%
5.81
-12.34%
0.68
0.00%
15
-99.00%
367.00
4.29%
860
0.05
-50.00%
5
-99.89%
0.62
-4.65%
0.10
0.00%
0
-100.00%
173.65
0.00%
880
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.28
0.00%
0
-100.00%
210.00
0.00%
975
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.20
-0.62%
2
-99.73%
216.50
3.59%
1,005
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.75
-8.50%
45
-99.75%
55.00
12.24%
1,165
0.15
-78.57%
121
-99.98%
9.31
-1.43%
11.30
-2.71%
57
-99.98%
91.05
9.63%
1,130
0.10
-75.00%
572
-99.94%
17.05
-12.44%
3.56
-1.46%
39
-99.42%
321.50
2.88%
900
0.05
-50.00%
48
-99.73%
3.83
-6.76%
10.71
-1.92%
67
-99.82%
148.60
3.81%
1,070
0.05
-66.67%
157
-99.88%
7.69
-7.99%
0.13
54.55%
4
-99.95%
352.00
103.00%
870
0.05
0.00%
9
-99.76%
0.47
-7.35%
25.79
-2.99%
7,190
-99.84%
0.55
-38.89%
1,250
28.70
-23.26%
130
-99.91%
1.31
-26.16%
0.32
0.00%
0
-100.00%
180.00
0.00%
985
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.89
0.00%
0
-100.00%
172.65
0.00%
995
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.23
-1.00%
4
-99.99%
95.00
7.95%
1,125
0.10
-75.00%
119
-99.96%
5.82
-9.98%
1.88
3.73%
570
-99.93%
0.35
-50.00%
1,255
0.0
0.0%
0.0
0.0%
0.0
0.0%
14.50
-8.82%
3,905
-99.97%
9.15
17.31%
1,215
2.90
-69.63%
6,276
-99.71%
7.22
93.76%
11.64
-14.16%
12,413
-99.84%
4.00
-4.76%
1,225
Spot Price: 1223.90
7.60
-52.35%
4,598
-98.66%
3.56
53.40%
20.70
-1.32%
157
-99.97%
61.80
15.41%
1,160
0.10
-83.33%
1,762
-99.94%
22.82
0.36%
9.62
-5.80%
302
-99.95%
41.80
21.16%
1,180
0.25
-81.48%
2,387
-99.97%
25.82
-11.99%
9.62
-0.77%
24
-99.94%
111.00
6.83%
1,110
0.10
-66.67%
484
-99.85%
10.01
-18.51%
24.31
-16.81%
2,030
-99.86%
0.10
-60.00%
1,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.11
-32.35%
590
-99.78%
0.10
-66.67%
1,290
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.96
0.00%
0
-100.00%
157.85
0.00%
1,045
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.96
0.00%
11
-99.87%
161.00
18.73%
1,065
0.10
0.00%
21
-99.95%
2.98
-3.41%
0.12
0.00%
0
-100.00%
324.00
0.00%
890
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.22
0.00%
0
-100.00%
290.00
0.00%
920
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.54
-14.07%
736
-99.93%
0.15
-50.00%
1,280
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.13
-9.04%
17
-99.43%
261.50
8.51%
960
0.10
0.00%
62
-99.94%
4.58
-1.77%
4.27
-9.39%
69
-99.63%
222.00
4.72%
1,000
0.05
0.00%
157
-99.98%
22.52
-1.99%
2.84
0.00%
2
-99.73%
210.90
-0.52%
1,010
0.10
-33.33%
152
-99.82%
3.39
-11.55%
23.55
-0.57%
27
-99.95%
138.10
3.83%
1,080
0.05
-66.67%
370
-99.89%
14.96
-3.44%
0.02
0.00%
0
-100.00%
67.95
0.00%
955
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.14
0.00%
1
-99.97%
191.00
11.96%
1,035
0.05
-50.00%
6
-99.99%
1.61
-0.93%
10.08
0.00%
25
-99.33%
127.15
7.07%
1,095
0.05
-75.00%
38
-99.92%
2.71
-3.22%
3.32
14.47%
3,470
-99.78%
0.65
-43.48%
1,245
24.60
-33.24%
7
-99.90%
0.10
0.00%
5.89
-1.38%
44
-99.94%
36.45
22.52%
1,185
0.35
-79.41%
1,078
-99.98%
8.00
-5.83%
0.36
50.00%
97
-99.55%
0.20
33.33%
1,340
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.89
-0.96%
11
-99.82%
226.50
3.35%
990
0.05
0.00%
24
-99.95%
7.81
-1.05%
6.14
-0.61%
15
-99.75%
201.30
3.74%
1,020
0.10
-33.33%
55
-99.90%
4.91
-4.52%
6.43
-2.28%
31
-99.66%
178.00
3.67%
1,040
0.05
-66.67%
178
-99.95%
8.29
-12.79%
8.32
-0.98%
20
-99.79%
132.30
7.26%
1,090
0.05
-75.00%
81
-99.96%
6.44
-3.37%
6.75
-6.93%
98
-99.92%
50.60
14.61%
1,170
0.15
-83.33%
1,317
-99.95%
17.36
-7.77%
22.36
11.52%
29,052
-99.73%
2.55
-15.00%
1,230
11.15
-43.11%
2,873
-98.91%
2.40
-4.48%
1.58
-19.85%
88
-99.90%
0.10
-50.00%
1,330
0.0
0.0%
0.0
0.0%
0.0
0.0%
8.24
14.49%
10,530
-99.79%
1.50
-28.57%
1,235
14.20
-40.83%
306
-99.40%
0.52
-33.65%
1.76
0.00%
1
-99.96%
103.15
12.98%
1,115
0.15
-57.14%
44
-99.94%
2.93
-4.87%
4.60
-1.61%
14
-99.97%
87.40
12.05%
1,135
0.10
-77.78%
391
-99.92%
7.76
-7.34%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91