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

Stock

Expiry Date

SEARCH FUTURES

SBIN 27Jan2026

LIVE
NSE
Jan 05, 15:30

1007.30

0.85 (0.08%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 1,010.80
High Price 1,019.80
Low Price 1,002.85
Prev. Close 1,006.45
Spot Price 1,005.55
Open Int PCR 0.85
Prev OI PCR 1.07
Bid Price 1,007.35
Bid Qty 750
Rollover % 2.33%
Average Price 1,011.37
No. of Contracts Traded 24,243
Turnover (Rs. in lakhs) 183,889.82
Market Lot 750
Open Interest 74,853,000
Open Int. Chg 1,656,750
Open Int. Chg % 2.26
Offer Price 1,007.75
Offer Qty 3,000
Rollover Cost 5.80

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
191.60 16.60 12,000 72,000 1,500 820.00 - - - - -
140.75 - - 3,750 - 830.00 0.20 - - 8,250 -
134.00 - - 12,000 - 840.00 0.15 - - 3,750 -
156.00 20.80 7,500 51,000 7,500 850.00 0.20 - 11,250 75,000 6,000
134.10 - - 18,750 - 860.00 0.10 -0.05 1,500 183,750 -
114.00 - - 8,250 - 870.00 0.30 0.10 11,250 66,750 4,500
91.50 - - 21,750 - 880.00 0.35 0.10 45,750 132,750 18,750
85.60 - - 17,250 - 890.00 0.40 - 113,250 197,250 40,500
- - - - - 895.00 0.50 -0.20 3,750 36,750 1,500
107.00 5.80 108,000 589,500 66,000 900.00 0.55 - 1,150,500 939,000 270,000
75.70 - - 1,500 - 905.00 0.60 0.05 15,000 525,750 7,500
70.00 - - 3,750 - 910.00 0.65 0.05 382,500 509,250 43,500
- - - - - 915.00 0.65 -0.10 46,500 51,000 6,000
91.00 5.35 - 28,500 - 920.00 0.90 0.10 818,250 676,500 4,500
- - - - - 925.00 0.90 -0.10 33,000 68,250 6,000
78.50 18.50 7,500 20,250 1,500 930.00 1.05 -0.05 654,750 1,335,000 1,500
54.90 - - 5,250 - 935.00 1.25 - 550,500 256,500 40,500
66.20 -0.55 15,000 95,250 3,000 940.00 1.45 0.05 966,000 807,000 15,000
46.00 - - 6,750 - 945.00 1.70 0.05 233,250 139,500 12,000
59.00 2.25 215,250 439,500 2,250 950.00 2.05 0.05 1,844,250 1,759,500 66,000
56.50 2.00 10,500 33,750 750 955.00 2.40 0.10 991,500 669,750 7,500
50.50 4.20 112,500 334,500 5,250 960.00 2.85 -0.10 2,179,500 1,703,250 2,250
44.60 4.20 85,500 250,500 33,000 965.00 3.45 - 899,250 336,750 2,250
41.20 1.95 315,000 726,000 30,750 970.00 4.15 -0.20 3,258,000 1,834,500 196,500
37.00 3.35 189,750 485,250 28,500 975.00 5.00 -0.50 1,256,250 522,750 67,500
33.40 1.65 1,041,750 1,128,000 135,000 980.00 6.00 -0.45 7,023,000 2,265,750 270,750
29.25 0.75 231,000 390,750 21,000 985.00 7.20 -0.35 3,840,000 599,250 81,750
25.95 2.55 1,640,250 1,031,250 138,750 990.00 8.75 -0.55 8,094,000 1,977,000 126,750
22.55 1.80 1,050,750 588,750 56,250 995.00 10.45 -0.75 3,978,750 729,750 80,250
19.45 0.60 10,290,000 3,105,750 264,750 1,000.00 12.35 0.05 12,657,000 2,524,500 800,250
16.75 -0.45 4,284,000 990,750 245,250 1,005.00 14.45 0.05 4,481,250 441,750 270,000
14.20 -0.55 13,461,000 2,320,500 1,335,000 1,010.00 17.00 -0.30 6,979,500 694,500 394,500
12.05 -0.65 6,126,000 683,250 496,500 1,015.00 19.80 2.00 2,183,250 321,750 291,750
10.10 -0.50 15,231,000 2,971,500 1,355,250 1,020.00 22.65 0.25 1,979,250 302,250 191,250
8.40 0.15 4,329,000 433,500 228,000 1,025.00 26.10 2.30 567,000 69,750 36,750
6.90 -1.05 10,921,500 2,625,000 1,632,000 1,030.00 30.00 -3.45 522,000 387,750 12,750
5.70 -0.75 3,865,500 283,500 75,000 1,035.00 - - - - -
4.70 -0.90 6,588,000 1,002,000 297,750 1,040.00 37.50 3.00 134,250 110,250 52,500
3.90 -0.70 1,715,250 232,500 87,750 1,045.00 40.25 -31.90 52,500 47,250 47,250
3.25 -1.20 5,821,500 1,665,750 409,500 1,050.00 46.15 -2.90 453,750 167,250 80,250
2.55 -16.35 297,000 82,500 82,500 1,055.00 - - - - -
2.25 -0.65 4,638,000 1,869,000 561,000 1,060.00 55.50 -8.50 63,750 42,000 24,750
1.60 - 2,002,500 513,000 291,000 1,070.00 - - - - -
1.15 -0.30 1,589,250 656,250 398,250 1,080.00 - - - - -
0.95 -0.15 671,250 192,750 128,250 1,090.00 118.10 - - 1,500 -
0.75 -0.20 3,460,500 1,461,000 764,250 1,100.00 93.00 -9.45 31,500 90,000 21,750
0.60 -6.20 105,750 31,500 31,500 1,110.00 - - - - -
0.35 -5.55 348,750 142,500 142,500 1,120.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 74,853,000 1,656,750 2.26%
Call
 27,626,250 9,357,000 51.22%
Put
 23,610,750 3,603,000 18.01%
Total
 126,090,000 14,616,750 13.11%
Change in Volumes
Current Vol Change % Chg
Future
 18,182,250 18,182,250 0.00%
Call
 100,788,000 100,788,000 0.00%
Put
 68,506,500 68,506,500 0.00%
Total
 187,476,750 187,476,750 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 129,991,500

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 27Jan2026 - 1,020.00 10.10 15,231,000
SBIN 27Jan2026 - 1,010.00 14.20 13,461,000
SBIN 27Jan2026 - 1,030.00 6.90 10,921,500
SBIN 27Jan2026 - 1,000.00 19.45 10,290,000
SBIN 27Jan2026 - 1,040.00 4.70 6,588,000
Most Active Puts
Puts Price Volumes
SBIN 27Jan2026 - 1,000.00 12.35 12,657,000
SBIN 27Jan2026 - 990.00 8.75 8,094,000
SBIN 27Jan2026 - 980.00 6.00 7,023,000
SBIN 27Jan2026 - 1,010.00 17.00 6,979,500
SBIN 27Jan2026 - 1,005.00 14.45 4,481,250

Fundamentals

Market Cap
928,184.75
* EPS (TTM)
81.09
* P/E
12.40
* 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 (%)
59.88
DELIVERY AVERAGES
3-Day 59.03%
5-Day 64.89%
8-Day 63.86%
* 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