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

Stock

Expiry Date

SBIN 28Dec2017

LIVE
NSE
Dec 12, 15:33

318.70

-0.65 (-0.20%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 315.90
High Price 321.20
Low Price 315.25
Prev. Close 319.35
Spot Price 318.45
Open Int PCR 0.46
Prev OI PCR 0.44
Bid Price 318.45
Bid Qty 3,000
Rollover % 2.43%
Average Price 318.16
No. of Contracts Traded 13,280
Turnover (Rs. in lakhs) 126,754.94
Market Lot 3000
Open Interest 70,476,000
Open Int. Chg 978,000
Open Int. Chg % 1.41
Offer Price 318.70
Offer Qty 3,000
Rollover Cost 1.50

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
60.80 - - - - 195.00 0.20 - - - -
124.50 - - 15,000 - 200.00 0.05 - - 6,000 -
51.25 - - - - 205.00 - - - - -
46.65 - - - - 210.00 0.20 - - 3,000 -
42.15 - - - - 215.00 - - - - -
37.80 - - - - 220.00 0.20 - - 6,000 -
100.50 - - 3,000 - 225.00 0.10 - - 3,000 -
93.40 - - 9,000 - 230.00 0.20 - - 9,000 -
98.70 - - 3,000 - 235.00 0.25 - - 3,000 -
22.45 - - - - 240.00 0.15 - - 51,000 -
19.30 - - - - 245.00 - - - - -
81.40 - - 6,000 - 250.00 0.15 - 24,000 288,000 -21,000
70.00 - - 12,000 - 255.00 0.20 - - 9,000 -
59.65 - - 39,000 - 260.00 0.25 - - 171,000 -
70.90 - - 3,000 - 265.00 0.30 - 15,000 186,000 3,000
48.00 - - 69,000 - 270.00 0.40 - 9,000 354,000 -
65.00 - - 3,000 - 275.00 0.50 -0.05 27,000 126,000 -
38.75 - - 18,000 - 280.00 0.65 -0.05 354,000 603,000 51,000
34.00 - - 33,000 - 285.00 0.90 - 183,000 225,000 9,000
31.50 - - 33,000 - 290.00 1.25 0.05 810,000 894,000 12,000
30.40 - - 3,000 - 295.00 1.80 0.10 828,000 381,000 -3,000
21.45 -0.20 960,000 357,000 -606,000 300.00 2.55 0.10 2,889,000 2,079,000 9,000
18.00 - - 30,000 - 305.00 3.55 0.10 978,000 582,000 12,000
13.65 -0.40 237,000 384,000 -27,000 310.00 5.05 0.25 3,153,000 1,038,000 45,000
10.55 -0.35 1,911,000 570,000 -57,000 315.00 6.85 0.20 2,073,000 684,000 30,000
8.10 -0.25 7,935,000 3,147,000 270,000 320.00 9.30 0.35 2,703,000 1,230,000 177,000
6.10 -0.15 3,732,000 1,191,000 129,000 325.00 12.20 0.30 249,000 216,000 3,000
4.45 -0.20 4,026,000 2,625,000 -72,000 330.00 15.20 0.10 87,000 522,000 18,000
3.20 -0.20 1,233,000 1,284,000 33,000 335.00 20.25 - - 102,000 -
2.40 -0.20 4,080,000 2,967,000 81,000 340.00 23.00 -0.75 21,000 240,000 3,000
1.70 -0.25 684,000 702,000 69,000 345.00 30.35 - - 57,000 -
1.45 -0.10 4,377,000 3,552,000 141,000 350.00 30.90 - - 126,000 -
1.10 -0.05 222,000 330,000 21,000 355.00 - - - - -
0.85 -0.10 1,107,000 1,371,000 24,000 360.00 43.95 - - 18,000 -
0.65 -0.10 180,000 195,000 -21,000 365.00 86.30 - - - -
0.50 -0.15 717,000 819,000 -6,000 370.00 46.00 - - 6,000 -
0.50 0.05 48,000 201,000 9,000 375.00 93.10 - - - -
0.30 -0.15 933,000 1,008,000 -351,000 380.00 63.00 - - 24,000 -
0.30 -0.05 18,000 237,000 -6,000 385.00 45.70 - - 3,000 -
0.30 -0.10 246,000 750,000 15,000 390.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
70,476,000 978,000 1.41%
Call
21,969,000 -354,000 -1.59%
Put
10,245,000 348,000 3.52%
Total
102,690,000 972,000 0.96%
Change in Volumes
Current Vol Change % Chg
Future
39,840,000 4,236,000 11.90%
Call
32,646,000 8,223,000 33.67%
Put
14,403,000 2,424,000 20.24%
Total
86,889,000 14,883,000 20.67%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
105,342,000 35,733,066 294.80%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 28Dec2017 - 320.00 8.10 7,935,000
SBIN 28Dec2017 - 350.00 1.45 4,377,000
SBIN 28Dec2017 - 340.00 2.40 4,080,000
SBIN 28Dec2017 - 330.00 4.45 4,026,000
SBIN 28Dec2017 - 325.00 6.10 3,732,000
Most Active Puts
Puts Price Volumes
SBIN 28Dec2017 - 310.00 5.05 3,153,000
SBIN 28Dec2017 - 300.00 2.55 2,889,000
SBIN 28Dec2017 - 320.00 9.30 2,703,000
SBIN 28Dec2017 - 315.00 6.85 2,073,000
SBIN 28Dec2017 - 305.00 3.55 978,000

Fundamentals

Market Cap
274,887.64
* EPS (TTM)
10.44
* P/E
30.50
* P/C
24.31
* Book Value
181.61
* Price/Book
1.75
Div (%)
260.00
Industry P/E
23.37
Market Lot
3,000
Face Value
1.00
Div Yield (%)
0.82
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 12, 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