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

Stock

Expiry Date

Option Type

Strike Price

SBIN 30Nov2017 CE 330.00

LIVE
NSE
Nov 17, 22:00

13.95

0.90 (6.90%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 19.00
High Price 22.20
Low Price 13.30
Prev. Close 13.05
Spot Price 337.50
Open Int PCR 0.83
Prev OI PCR 0.88
Bid Price 13.45
Bid Qty 3,000
Average Price 16.68
No. of Contracts Traded 975
Turnover (Rs. in lakhs) 10,140.39
Market Lot 3000
Open Interest 2,190,000
Open Int. Chg -303,000
Open Int. Chg % -12.15
Offer Price 13.70
Offer Qty 6,000

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 0.10 - 51,000 180,000 -
125.00 84.00 - - - 205.00 0.30 - - - -
120.00 - - 6,000 - 210.00 0.10 - 3,000 111,000 -
66.70 - - - - 215.00 0.20 - - 18,000 -
124.00 27.75 9,000 15,000 -3,000 220.00 0.15 - 12,000 162,000 -3,000
90.00 - - 6,000 - 225.00 0.15 0.05 21,000 45,000 -9,000
103.95 - - 39,000 - 230.00 0.10 -0.05 30,000 270,000 -12,000
73.85 - - 3,000 - 235.00 0.10 -0.05 48,000 75,000 -18,000
92.15 - - 30,000 - 240.00 0.20 0.05 282,000 627,000 -168,000
87.20 - - 21,000 - 245.00 0.25 -0.05 12,000 288,000 6,000
76.00 - - 207,000 - 250.00 0.30 - 186,000 1,419,000 -81,000
75.85 -3.85 - 72,000 - 255.00 0.30 - 63,000 288,000 -33,000
68.50 - - 360,000 - 260.00 0.35 -0.05 273,000 870,000 -120,000
79.00 12.05 3,000 300,000 -3,000 265.00 0.45 - 81,000 309,000 27,000
70.00 12.90 6,000 495,000 -6,000 270.00 0.50 -0.10 345,000 1,116,000 -36,000
63.40 3.70 3,000 48,000 - 275.00 0.55 -0.10 174,000 453,000 9,000
58.40 10.70 12,000 228,000 -6,000 280.00 0.60 -0.15 1,002,000 1,869,000 -162,000
49.55 - - 36,000 - 285.00 0.60 -0.25 387,000 375,000 -75,000
49.50 3.50 21,000 201,000 - 290.00 0.95 -0.20 1,029,000 1,341,000 -21,000
39.25 - - 15,000 - 295.00 1.15 -0.35 747,000 744,000 -108,000
39.65 2.50 1,857,000 2,931,000 -159,000 300.00 1.45 -0.45 6,891,000 5,172,000 -36,000
27.05 - - 42,000 - 305.00 1.70 -0.60 1,641,000 1,167,000 213,000
29.85 2.00 348,000 747,000 42,000 310.00 2.00 -0.85 3,981,000 2,598,000 -21,000
25.85 2.35 48,000 459,000 -15,000 315.00 2.50 -1.10 1,782,000 1,197,000 -90,000
22.05 2.30 1,809,000 3,543,000 267,000 320.00 3.20 -1.50 7,041,000 3,102,000 165,000
17.25 1.20 198,000 951,000 -27,000 325.00 4.20 -1.95 2,877,000 1,362,000 84,000
13.95 0.90 2,925,000 2,190,000 -303,000 330.00 5.45 -2.45 9,609,000 2,364,000 -39,000
11.10 0.75 1,224,000 1,266,000 -108,000 335.00 7.40 -2.95 4,137,000 735,000 282,000
8.80 0.50 13,719,000 3,636,000 435,000 340.00 10.00 -3.10 6,663,000 1,428,000 831,000
6.90 0.35 5,403,000 1,560,000 378,000 345.00 13.10 -3.15 957,000 204,000 132,000
5.40 0.15 15,237,000 5,244,000 1,098,000 350.00 16.65 -3.40 417,000 252,000 114,000
4.25 0.15 3,087,000 990,000 159,000 355.00 41.40 - - 6,000 -
3.30 -0.05 7,857,000 3,018,000 -207,000 360.00 25.00 -1.10 9,000 24,000 -3,000
2.65 -0.05 1,686,000 708,000 189,000 365.00 50.00 - - 6,000 -
2.20 - 4,932,000 3,447,000 450,000 370.00 30.95 -6.05 3,000 120,000 -
1.70 -0.10 1,341,000 1,260,000 72,000 375.00 59.05 - - 6,000 -
1.50 -0.05 3,501,000 1,917,000 417,000 380.00 45.00 - - 6,000 -
1.25 -0.05 1,251,000 519,000 213,000 385.00 43.00 -8.50 3,000 3,000 -3,000

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
67,254,000 -951,000 -1.39%
Call
36,522,000 2,883,000 8.57%
Put
30,312,000 825,000 2.80%
Total
134,088,000 2,757,000 2.10%
Change in Volumes
Current Vol Change % Chg
Future
82,203,000 19,482,000 31.06%
Call
66,477,000 2,568,000 4.02%
Put
50,757,000 15,960,000 45.87%
Total
199,437,000 38,010,000 23.55%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
141,282,000 35,733,066 395.38%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 30Nov2017 - 350.00 5.40 15,237,000
SBIN 30Nov2017 - 340.00 8.80 13,719,000
SBIN 30Nov2017 - 360.00 3.30 7,857,000
SBIN 30Nov2017 - 345.00 6.90 5,403,000
SBIN 30Nov2017 - 370.00 2.20 4,932,000
Most Active Puts
Puts Price Volumes
SBIN 30Nov2017 - 330.00 5.45 9,609,000
SBIN 30Nov2017 - 320.00 3.20 7,041,000
SBIN 30Nov2017 - 300.00 1.45 6,891,000
SBIN 30Nov2017 - 340.00 10.00 6,663,000
SBIN 30Nov2017 - 335.00 7.40 4,137,000

Fundamentals

Market Cap
291,331.70
* EPS (TTM)
10.44
* P/E
32.33
* P/C
25.76
* Book Value
181.61
* Price/Book
1.86
Div (%)
260.00
Industry P/E
24.91
Market Lot
3,000
Face Value
1.00
Div Yield (%)
0.77
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 17, 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