Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - SBI

Stock

Expiry Date

SBIN 30Nov2017

LIVE
NSE
Oct 19, 23:41

243.75

-2.15 (-0.87%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 245.65
High Price 246.65
Low Price 242.25
Prev. Close 245.90
Spot Price 242.75
Open Int PCR 0.34
Prev OI PCR 0.34
Bid Price 242.60
Bid Qty 6,000
Average Price 244.49
No. of Contracts Traded 583
Turnover (Rs. in lakhs) 4,276.13
Market Lot 3000
Open Interest 12,939,000
Open Int. Chg 669,000
Open Int. Chg % 5.45
Offer Price 242.75
Offer Qty 18,000

Chart - SBI

Option Chain Snapshot

Enter Strike Price Range
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
46.00 - - 9,000 - 200.00 0.65 - - 6,000 -
76.20 - - - - 205.00 0.30 - - - -
71.45 - - - - 210.00 1.00 0.35 - 6,000 -
66.70 - - - - 215.00 0.65 - - - -
27.00 - - 15,000 - 220.00 2.05 0.90 15,000 66,000 9,000
28.00 - - 3,000 - 225.00 2.40 0.15 3,000 24,000 -
17.60 -2.40 6,000 15,000 6,000 230.00 3.95 0.85 24,000 234,000 18,000
48.75 - - - - 235.00 4.45 - - 15,000 -
11.00 -1.10 12,000 81,000 12,000 240.00 7.10 0.95 57,000 660,000 33,000
7.90 -1.40 33,000 93,000 24,000 245.00 9.60 1.40 18,000 216,000 12,000
6.50 -0.65 192,000 468,000 66,000 250.00 12.85 1.65 42,000 504,000 18,000
4.70 -0.70 18,000 183,000 9,000 255.00 13.80 - - 105,000 -
3.60 -0.45 162,000 780,000 63,000 260.00 19.00 1.85 6,000 66,000 -3,000
2.75 -0.25 3,000 318,000 3,000 265.00 17.95 - - 9,000 -
2.05 -0.25 75,000 1,026,000 39,000 270.00 27.30 1.80 3,000 60,000 3,000
1.95 - 9,000 75,000 9,000 275.00 22.50 - - 9,000 -
1.35 - 36,000 402,000 9,000 280.00 33.70 - - 72,000 -
1.00 - - 12,000 - 285.00 18.75 - - - -
0.80 - 87,000 387,000 81,000 290.00 42.30 - - 21,000 -
12.00 - - - - 295.00 42.75 - - 3,000 -
0.55 - 27,000 111,000 27,000 300.00 55.35 2.35 9,000 87,000 9,000
8.85 - - - - 305.00 58.00 - - 3,000 -
7.55 - - - - 310.00 62.00 - - 6,000 -
6.45 - - - - 315.00 38.80 - - - -
5.45 - - - - 320.00 42.70 - - - -
4.60 - - - - 325.00 46.80 - - - -
3.85 - - - - 330.00 50.95 - - - -
3.20 - - - - 335.00 55.25 - - - -
2.70 - - - - 340.00 59.65 - - - -
2.20 - - - - 345.00 64.10 - - - -
1.85 - - - - 350.00 68.65 - - - -
1.50 - - - - 355.00 73.25 - - - -
1.25 - - - - 360.00 77.90 - - - -
1.00 - - - - 365.00 82.60 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
12,939,000 669,000 5.45%
Call
3,978,000 348,000 9.59%
Put
2,172,000 99,000 4.78%
Total
19,089,000 1,116,000 6.21%
Change in Volumes
Current Vol Change % Chg
Future
1,749,000 -6,921,000 -79.83%
Call
660,000 -2,565,000 -79.53%
Put
177,000 -1,035,000 -85.40%
Total
2,586,000 -10,521,000 -80.27%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
168,012,000 35,718,396 470.38%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 30Nov2017 - 250.00 6.50 192,000
SBIN 30Nov2017 - 260.00 3.60 162,000
SBIN 30Nov2017 - 290.00 0.80 87,000
SBIN 30Nov2017 - 270.00 2.05 75,000
SBIN 30Nov2017 - 280.00 1.35 36,000
Most Active Puts
Puts Price Volumes
SBIN 30Nov2017 - 240.00 7.10 57,000
SBIN 30Nov2017 - 250.00 12.85 42,000
SBIN 30Nov2017 - 230.00 3.95 24,000
SBIN 30Nov2017 - 245.00 9.60 18,000
SBIN 30Nov2017 - 220.00 2.05 15,000

Fundamentals

Market Cap
209,543.02
* EPS (TTM)
11.55
* P/E
21.02
* P/C
17.08
* Book Value
181.61
* Price/Book
1.34
Div (%)
260.00
Industry P/E
18.16
Market Lot
3,000
Face Value
1.00
Div Yield (%)
1.07
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 16, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

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

Technical

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

Fundamental

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

Sections
Follow us on
Available On