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

Stock

Expiry Date

SEARCH FUTURES

SBIN 30Dec2025

LIVE
NSE
Nov 28, 15:15

985.35

5.85 (0.60%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 982.50
High Price 988.35
Low Price 978.55
Prev. Close 979.50
Spot Price 979.00
Open Int PCR 0.81
Prev OI PCR 0.77
Bid Price 985.45
Bid Qty 750
Rollover % 3.07%
Average Price 984.41
No. of Contracts Traded 9,135
Turnover (Rs. in lakhs) 67,444.39
Market Lot 750
Open Interest 67,282,500
Open Int. Chg 811,500
Open Int. Chg % 1.22
Offer Price 985.75
Offer Qty 2,250
Rollover Cost 7.05

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
- - - - - 740.00 - - - - -
- - - - - 760.00 - - - - -
- - - - - 780.00 - - - - -
- - - - - 800.00 0.15 -0.10 145,500 160,500 63,750
175.00 -8.50 3,000 50,250 7,500 810.00 0.15 -0.10 1,500 23,250 -
166.95 - - 40,500 - 820.00 0.20 -0.15 48,750 27,750 -13,500
151.00 - - 5,250 - 830.00 0.35 - - 23,250 -
147.00 - - 38,250 - 840.00 0.30 -0.10 3,000 93,000 -1,500
132.10 2.15 3,000 120,000 -750 850.00 0.40 -0.10 102,000 550,500 -18,000
126.00 5.50 8,250 30,750 - 860.00 0.35 -0.20 26,250 141,750 -11,250
115.90 3.90 750 12,750 -750 870.00 0.45 -0.15 31,500 63,000 -20,250
- - - - - 875.00 0.65 -0.05 3,000 48,000 -3,000
108.00 6.70 750 69,000 750 880.00 0.50 -0.25 148,500 424,500 -
- - - - - 885.00 0.60 -0.30 12,750 160,500 -6,750
104.00 - - 24,000 - 890.00 0.70 -0.30 138,750 537,000 -27,000
- - - - - 895.00 0.85 -0.25 3,750 324,750 -750
87.65 6.90 50,250 758,250 -10,500 900.00 0.95 -0.45 449,250 1,800,750 100,500
- - - - - 905.00 1.10 -0.55 44,250 141,750 -3,750
81.00 - - 10,500 - 910.00 1.35 -0.65 154,500 312,750 -9,000
- - - - - 915.00 1.55 -0.75 125,250 161,250 -6,750
68.80 7.55 11,250 162,000 750 920.00 1.85 -0.85 423,000 875,250 39,750
75.00 - - 5,250 - 925.00 2.25 -0.90 126,000 225,750 -55,500
60.15 7.10 2,250 94,500 750 930.00 2.65 -1.15 288,750 944,250 12,000
- - - - - 935.00 3.15 -1.35 53,250 213,000 15,750
51.05 5.95 26,250 189,000 -750 940.00 3.85 -1.35 507,000 1,533,750 12,750
41.50 -0.10 - 15,000 750 945.00 4.50 -1.80 275,250 206,250 36,750
42.40 4.00 926,250 605,250 -46,500 950.00 5.55 -1.95 974,250 1,770,750 60,750
38.35 4.75 17,250 143,250 -3,750 955.00 6.50 -2.45 309,000 312,000 -37,500
34.80 4.45 457,500 368,250 -121,500 960.00 7.85 -2.45 1,338,750 1,436,250 -48,000
31.60 4.50 170,250 103,500 -6,000 965.00 9.30 -2.70 753,750 419,250 -1,500
27.60 3.65 2,067,750 948,750 -243,750 970.00 10.85 -3.15 2,403,000 1,593,000 366,750
24.80 3.60 2,142,750 415,500 -57,000 975.00 12.85 -3.25 1,864,500 567,000 137,250
20.95 2.30 8,019,000 3,493,500 -106,500 980.00 14.80 -3.70 3,926,250 3,402,000 410,250
19.20 2.95 2,730,750 964,500 -43,500 985.00 17.20 -3.90 1,080,750 872,250 123,000
16.45 2.40 3,660,750 2,708,250 14,250 990.00 19.50 -4.35 862,500 1,418,250 59,250
14.30 2.25 978,000 735,000 -29,250 995.00 22.15 -4.65 267,000 452,250 44,250
11.75 1.35 6,504,000 6,573,750 171,750 1,000.00 25.30 -4.70 558,000 1,502,250 63,750
10.50 1.70 442,500 262,500 -19,500 1,005.00 28.00 -5.10 72,000 95,250 30,000
8.90 1.50 934,500 902,250 8,250 1,010.00 31.50 -5.70 59,250 112,500 21,750
7.50 1.30 248,250 188,250 -39,000 1,015.00 34.30 -6.50 40,500 45,000 13,500
6.20 1.00 1,278,750 1,359,000 99,000 1,020.00 38.90 -6.00 24,750 81,000 -750
5.25 0.90 137,250 231,000 -38,250 1,025.00 - - - - -
4.30 0.65 645,750 967,500 46,500 1,030.00 46.80 -6.45 61,500 324,000 30,000
3.60 0.55 176,250 279,000 -42,750 1,035.00 48.65 0.40 - 54,750 -
3.00 0.45 933,750 989,250 86,250 1,040.00 49.15 - - 99,000 -
2.45 0.35 192,000 186,000 42,750 1,045.00 - - - - -
2.00 0.20 1,259,250 2,123,250 527,250 1,050.00 65.00 -6.90 2,250 528,750 7,500
1.35 0.10 424,500 1,099,500 19,500 1,060.00 70.50 0.20 - 112,500 -
0.95 0.10 556,500 1,081,500 178,500 1,070.00 90.95 0.10 - 165,000 -
0.70 - 379,500 1,009,500 -750 1,080.00 104.00 - - 53,250 -
0.55 - 188,250 261,750 37,500 1,090.00 100.95 0.05 - 10,500 -
0.50 - 402,000 909,750 115,500 1,100.00 115.00 - - 5,250 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 67,282,500 811,500 1.22%
Call
 30,534,750 546,750 1.82%
Put
 24,424,500 1,384,500 6.01%
Total
 122,241,750 2,742,750 2.30%
Change in Volumes
Current Vol Change % Chg
Future
 6,851,250 -11,586,750 -62.84%
Call
 35,979,000 -19,100,250 -34.68%
Put
 17,709,750 -16,500,750 -48.23%
Total
 60,540,000 -47,187,750 -43.80%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 126,415,500 40,730,250 310.37%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 30Dec2025 - 980.00 20.95 8,019,000
SBIN 30Dec2025 - 1,000.00 11.75 6,504,000
SBIN 30Dec2025 - 990.00 16.45 3,660,750
SBIN 30Dec2025 - 985.00 19.20 2,730,750
SBIN 30Dec2025 - 975.00 24.80 2,142,750
Most Active Puts
Puts Price Volumes
SBIN 30Dec2025 - 980.00 14.80 3,926,250
SBIN 30Dec2025 - 970.00 10.85 2,403,000
SBIN 30Dec2025 - 975.00 12.85 1,864,500
SBIN 30Dec2025 - 960.00 7.85 1,338,750
SBIN 30Dec2025 - 985.00 17.20 1,080,750

Fundamentals

Market Cap
903,677.46
* EPS (TTM)
81.09
* P/E
12.07
* 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 (%)
52.49
DELIVERY AVERAGES
3-Day 55.77%
5-Day 58.69%
8-Day 58.48%
* 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