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

Stock

Expiry Date

Option Type

Strike Price

SBIN 30Nov2017 CE 320.00

LIVE
NSE
Nov 22, 09:39

15.05

-0.30 (-1.95%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 15.75
High Price 15.75
Low Price 15.00
Prev. Close 15.35
Spot Price 330.30
Open Int PCR 0.75
Prev OI PCR 0.75
Bid Price 14.60
Bid Qty 6,000
Average Price 15.17
No. of Contracts Traded 12
Turnover (Rs. in lakhs) 120.66
Market Lot 3000
Open Interest 3,285,000
Open Int. Chg 0
Open Int. Chg % 0.00
Offer Price 14.95
Offer Qty 3,000

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
85.90 - - - - 195.00 0.10 - - - -
127.00 - - 12,000 - 200.00 0.05 - - 126,000 -
125.00 84.00 - - - 205.00 - - - - -
120.00 - - 6,000 - 210.00 0.10 - - 111,000 -
66.70 - - - - 215.00 0.20 - - 18,000 -
124.00 - - 15,000 - 220.00 0.10 0.05 12,000 153,000 -
90.00 - - 6,000 - 225.00 0.10 - - 42,000 -
103.95 - - 39,000 - 230.00 0.10 - - 264,000 -
73.85 - - 3,000 - 235.00 0.10 -0.05 3,000 75,000 -
92.15 - - 30,000 - 240.00 0.10 - - 600,000 -
87.20 - - 21,000 - 245.00 0.20 - - 273,000 -
83.00 - - 204,000 - 250.00 0.25 - - 1,392,000 -
80.35 - - 72,000 - 255.00 0.25 - - 273,000 -
76.75 - - 360,000 - 260.00 0.25 - - 828,000 -
70.50 - - 297,000 - 265.00 0.25 -0.10 6,000 288,000 6,000
70.00 - - 495,000 - 270.00 0.30 -0.10 93,000 1,251,000 18,000
63.40 - - 48,000 - 275.00 0.50 0.10 6,000 378,000 -
53.80 - - 222,000 - 280.00 0.40 -0.05 36,000 1,755,000 -
50.70 - - 18,000 - 285.00 0.45 -0.15 3,000 309,000 -
42.50 - - 186,000 - 290.00 0.60 -0.15 168,000 1,440,000 18,000
39.25 - - 15,000 - 295.00 0.85 -0.10 33,000 735,000 15,000
33.00 -0.20 9,000 2,913,000 - 300.00 1.05 -0.15 186,000 4,992,000 48,000
27.05 - - 42,000 - 305.00 1.30 -0.15 66,000 1,056,000 15,000
23.60 0.30 12,000 699,000 -3,000 310.00 1.65 -0.15 153,000 2,592,000 -18,000
19.50 -0.50 3,000 447,000 - 315.00 2.15 -0.20 141,000 1,242,000 -12,000
15.05 -0.30 36,000 3,285,000 - 320.00 3.00 -0.30 666,000 3,513,000 195,000
11.60 0.05 - 936,000 - 325.00 4.30 -0.25 324,000 1,407,000 99,000
8.00 -0.55 414,000 2,787,000 72,000 330.00 6.50 -0.05 564,000 2,589,000 48,000
6.00 -0.35 450,000 1,920,000 36,000 335.00 9.10 -0.25 177,000 909,000 18,000
4.25 -0.45 771,000 4,896,000 255,000 340.00 12.45 - 84,000 1,236,000 6,000
3.35 -0.25 192,000 1,854,000 33,000 345.00 17.05 - - 150,000 -
2.40 -0.40 474,000 5,631,000 51,000 350.00 19.85 -0.55 15,000 240,000 -6,000
1.85 -0.25 177,000 1,035,000 33,000 355.00 41.40 - - 6,000 -
1.45 -0.25 393,000 3,369,000 84,000 360.00 26.50 - - 33,000 -
1.20 -0.15 123,000 813,000 -3,000 365.00 50.00 - - 6,000 -
0.95 -0.20 345,000 3,339,000 60,000 370.00 39.00 - - 117,000 -
0.75 -0.15 30,000 1,488,000 3,000 375.00 59.05 - - 6,000 -
0.65 -0.10 225,000 1,806,000 42,000 380.00 45.00 - - 6,000 -
0.50 -0.10 24,000 666,000 6,000 385.00 43.00 - - 3,000 -
0.40 -0.10 6,000 195,000 - 390.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
66,906,000 516,000 0.78%
Call
40,170,000 669,000 1.69%
Put
30,414,000 450,000 1.50%
Total
137,490,000 1,635,000 1.20%
Change in Volumes
Current Vol Change % Chg
Future
4,860,000 -30,945,000 -86.43%
Call
3,684,000 -23,298,000 -86.35%
Put
2,736,000 -14,835,000 -84.43%
Total
11,280,000 -69,078,000 -85.96%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
146,373,000 35,733,066 409.63%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 30Nov2017 - 340.00 4.25 771,000
SBIN 30Nov2017 - 350.00 2.40 474,000
SBIN 30Nov2017 - 335.00 6.00 450,000
SBIN 30Nov2017 - 330.00 8.00 414,000
SBIN 30Nov2017 - 360.00 1.45 393,000
Most Active Puts
Puts Price Volumes
SBIN 30Nov2017 - 320.00 3.00 666,000
SBIN 30Nov2017 - 330.00 6.50 564,000
SBIN 30Nov2017 - 325.00 4.30 324,000
SBIN 30Nov2017 - 300.00 1.05 186,000
SBIN 30Nov2017 - 335.00 9.10 177,000

Fundamentals

Market Cap
285,116.62
* EPS (TTM)
10.44
* P/E
31.64
* P/C
25.21
* Book Value
181.61
* Price/Book
1.82
Div (%)
260.00
Industry P/E
24.49
Market Lot
3,000
Face Value
1.00
Div Yield (%)
0.79
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 21, 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