Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - SBI

Stock

Expiry Date

SEARCH FUTURES

SBIN 27Jan2026

LIVE
NSE
Jan 02, 15:30

1012.95

24.10 (2.44%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 989.15
High Price 1,015.35
Low Price 987.75
Prev. Close 988.85
Spot Price 998.95
Open Int PCR 1.10
Prev OI PCR 1.13
Bid Price 1,012.20
Bid Qty 2,250
Rollover % 2.05%
Average Price 1,000.43
No. of Contracts Traded 21,644
Turnover (Rs. in lakhs) 162,399.80
Market Lot 750
Open Interest 76,509,750
Open Int. Chg 5,022,000
Open Int. Chg % 7.02
Offer Price 1,012.80
Offer Qty 750
Rollover Cost 5.90

Option Chain Snapshot

Enter Strike Price Range
GO
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
175.00 9.50 750 73,500 - 820.00 - - - - -
140.75 - - 3,750 - 830.00 0.20 - - 8,250 -
134.00 - - 12,000 - 840.00 0.15 -0.10 3,000 3,750 750
135.50 0.30 - 43,500 - 850.00 0.20 -0.05 19,500 81,000 750
134.10 15.30 1,500 18,750 1,500 860.00 0.15 -0.05 9,750 183,750 2,250
114.00 - - 8,250 - 870.00 0.20 -0.10 17,250 71,250 6,000
91.50 - - 21,750 - 880.00 0.25 -0.20 116,250 151,500 25,500
85.60 - - 17,250 - 890.00 0.35 -0.20 80,250 237,750 12,000
- - - - - 895.00 0.70 - - 38,250 -
111.60 22.70 101,250 523,500 50,250 900.00 0.50 -0.25 592,500 1,209,000 146,250
75.70 - - 1,500 - 905.00 0.55 -0.15 30,750 533,250 8,250
70.00 - - 3,750 - 910.00 0.55 -0.30 347,250 552,750 5,250
- - - - - 915.00 0.60 -0.50 95,250 57,000 36,000
91.00 19.80 11,250 28,500 2,250 920.00 0.70 -0.60 531,750 672,000 63,750
- - - - - 925.00 0.90 -0.65 96,750 74,250 9,000
60.00 - - 21,750 - 930.00 0.90 -0.90 1,673,250 1,333,500 753,000
54.90 - - 5,250 - 935.00 1.15 -1.00 271,500 297,000 48,000
71.75 20.10 29,250 98,250 3,000 940.00 1.25 -1.35 1,379,250 792,000 61,500
46.00 - - 6,750 - 945.00 1.50 -1.60 343,500 127,500 16,500
63.35 20.80 414,750 437,250 36,000 950.00 1.75 -1.95 2,129,250 1,825,500 125,250
57.45 19.55 3,000 33,000 - 955.00 2.10 -2.45 762,000 662,250 131,250
53.65 19.45 330,750 329,250 96,000 960.00 2.50 -2.95 2,604,750 1,705,500 285,750
51.85 21.40 886,500 283,500 468,000 965.00 2.80 -3.70 1,149,000 334,500 79,500
46.05 19.25 960,000 756,750 312,750 970.00 3.50 -4.40 3,850,500 1,638,000 165,750
41.50 18.25 468,750 513,750 99,000 975.00 4.25 -5.15 1,980,000 590,250 24,000
37.45 17.25 3,473,250 1,263,000 420,000 980.00 5.10 -6.20 6,524,250 2,536,500 551,250
33.35 16.00 1,884,750 411,750 178,500 985.00 6.00 -7.45 2,092,500 681,000 212,250
29.20 14.50 6,825,000 1,170,000 39,750 990.00 7.40 -8.35 6,674,250 1,850,250 1,128,750
25.85 13.45 2,899,500 645,000 428,250 995.00 8.80 -9.50 2,448,000 649,500 568,500
22.95 12.60 16,481,250 3,370,500 848,250 1,000.00 10.45 -11.05 4,258,500 1,724,250 802,500
19.75 11.25 2,307,750 745,500 560,250 1,005.00 12.60 -20.85 438,750 171,750 140,250
17.35 10.30 4,110,000 985,500 325,500 1,010.00 14.90 -13.15 682,500 300,000 48,750
14.80 9.10 797,250 186,750 45,750 1,015.00 17.45 -35.35 39,750 30,000 30,000
12.60 8.00 4,366,500 1,616,250 484,500 1,020.00 20.25 -15.05 189,000 111,000 61,500
10.85 7.05 1,155,000 205,500 49,500 1,025.00 23.45 -16.40 15,750 33,000 3,000
9.20 6.15 2,415,000 993,000 256,500 1,030.00 27.20 -16.30 465,750 375,000 317,250
7.70 5.25 475,500 208,500 39,750 1,035.00 - - - - -
6.30 4.35 1,761,750 704,250 193,500 1,040.00 34.15 -18.80 56,250 57,750 17,250
5.45 3.85 299,250 144,750 750 1,045.00 - - - - -
4.50 3.20 2,181,750 1,256,250 291,750 1,050.00 42.00 -20.05 55,500 247,500 20,250
3.30 2.40 1,113,750 1,308,000 134,250 1,060.00 64.00 -6.00 19,500 66,750 12,000
2.25 1.60 358,500 222,000 28,500 1,070.00 - - - - -
1.80 1.25 300,000 258,000 27,000 1,080.00 - - - - -
1.40 0.95 130,500 64,500 7,500 1,090.00 118.10 - - 1,500 -
1.10 0.70 927,750 696,750 193,500 1,100.00 102.45 -11.55 2,250 68,250 1,500

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 76,509,750 5,022,000 7.02%
Call
 19,697,250 5,622,000 39.94%
Put
 22,083,750 5,921,250 36.64%
Total
 118,290,750 16,565,250 16.28%
Change in Volumes
Current Vol Change % Chg
Future
 16,233,000 16,233,000 0.00%
Call
 57,471,750 57,471,750 0.00%
Put
 42,045,750 42,045,750 0.00%
Total
 115,750,500 115,750,500 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 121,527,000

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 27Jan2026 - 1,000.00 22.95 16,481,250
SBIN 27Jan2026 - 990.00 29.20 6,825,000
SBIN 27Jan2026 - 1,020.00 12.60 4,366,500
SBIN 27Jan2026 - 1,010.00 17.35 4,110,000
SBIN 27Jan2026 - 980.00 37.45 3,473,250
Most Active Puts
Puts Price Volumes
SBIN 27Jan2026 - 990.00 7.40 6,674,250
SBIN 27Jan2026 - 980.00 5.10 6,524,250
SBIN 27Jan2026 - 1,000.00 10.45 4,258,500
SBIN 27Jan2026 - 970.00 3.50 3,850,500
SBIN 27Jan2026 - 960.00 2.50 2,604,750

Fundamentals

Market Cap
922,092.54
* EPS (TTM)
81.09
* P/E
12.32
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
750
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
55.05
DELIVERY AVERAGES
3-Day 68.55%
5-Day 67.62%
8-Day 64.98%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347