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

Stock

Expiry Date

SBIN 27Feb2020

LIVE
NSE
Feb 17, 15:32

315.90

-4.50 (-1.40%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 320.80
High Price 322.10
Low Price 312.60
Prev. Close 320.40
Spot Price 314.20
Open Int PCR 0.51
Prev OI PCR 0.55
Bid Price 315.70
Bid Qty 12,000
Rollover % 7.09%
Average Price 315.70
No. of Contracts Traded 26,975
Turnover (Rs. in lakhs) 255,480.23
Market Lot 3000
Open Interest 121,560,000
Open Int. Chg -957,000
Open Int. Chg % -0.78
Offer Price 316.10
Offer Qty 12,000
Rollover Cost 1.30

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
96.65 - - 30,000 - 230.00 0.05 - - 9,000 -
83.55 - - 57,000 - 240.00 0.15 - 6,000 180,000 -3,000
78.25 - - 72,000 - 250.00 0.15 0.05 60,000 537,000 -30,000
- - - - - 255.00 0.15 0.05 24,000 66,000 -12,000
68.30 - - 45,000 - 260.00 0.15 - 78,000 603,000 -3,000
57.45 - - 3,000 - 265.00 0.20 - 45,000 171,000 18,000
60.00 - - 24,000 - 270.00 0.30 - 201,000 1,401,000 36,000
62.00 - - 6,000 - 275.00 0.35 0.05 225,000 330,000 -21,000
36.20 -6.60 186,000 327,000 -9,000 280.00 0.40 - 2,499,000 2,946,000 66,000
30.35 -13.25 15,000 15,000 3,000 285.00 0.60 0.05 1,206,000 1,062,000 -12,000
26.40 -4.60 81,000 132,000 -39,000 290.00 1.00 0.05 5,238,000 5,175,000 279,000
22.45 -4.20 48,000 108,000 12,000 295.00 1.50 0.10 2,532,000 885,000 66,000
18.05 -4.45 915,000 1,194,000 84,000 300.00 2.15 0.15 14,850,000 5,598,000 -393,000
14.10 -4.65 84,000 231,000 39,000 305.00 3.35 0.45 5,412,000 1,623,000 258,000
11.15 -3.50 3,855,000 2,319,000 354,000 310.00 5.00 0.90 15,507,000 3,756,000 288,000
7.90 -3.40 8,175,000 1,794,000 969,000 315.00 6.95 1.15 10,071,000 1,932,000 189,000
5.75 -2.90 18,783,000 7,089,000 2,850,000 320.00 9.65 1.70 8,238,000 3,573,000 -426,000
4.00 -2.45 10,803,000 5,631,000 762,000 325.00 13.00 2.20 1,953,000 1,284,000 -267,000
2.80 -1.90 25,554,000 14,796,000 1,305,000 330.00 16.90 2.85 1,932,000 2,058,000 -522,000
2.00 -1.30 9,066,000 4,044,000 426,000 335.00 20.85 3.05 255,000 501,000 -144,000
1.40 -0.95 21,945,000 12,993,000 384,000 340.00 25.10 3.60 198,000 600,000 -36,000
1.15 -0.50 4,080,000 2,823,000 -486,000 345.00 32.40 8.40 12,000 93,000 -3,000
0.85 -0.40 12,216,000 9,159,000 -51,000 350.00 35.95 5.25 90,000 651,000 -39,000
0.70 -0.20 1,155,000 1,485,000 120,000 355.00 39.35 5.55 3,000 24,000 -
0.50 -0.20 4,557,000 3,453,000 63,000 360.00 44.60 4.60 9,000 303,000 -3,000
0.40 -0.15 468,000 648,000 -57,000 365.00 48.60 14.70 3,000 24,000 -3,000
0.35 -0.05 1,098,000 1,365,000 -90,000 370.00 54.15 6.95 12,000 129,000 9,000
0.20 -0.10 63,000 288,000 -24,000 375.00 53.90 - - 42,000 -
0.15 -0.10 234,000 1,026,000 -18,000 380.00 50.00 - - 414,000 -
0.15 -0.05 30,000 222,000 -3,000 385.00 65.15 - - 15,000 -
0.10 -0.05 66,000 483,000 -24,000 390.00 63.50 - - 24,000 -
0.20 - - 90,000 - 395.00 - - - - -
0.15 -0.05 675,000 1,431,000 -399,000 400.00 84.40 16.00 54,000 174,000 54,000
0.15 - - 345,000 - 410.00 102.40 - - 42,000 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
121,560,000 -957,000 -0.78%
Call
73,728,000 6,171,000 9.13%
Put
36,225,000 -654,000 -1.77%
Total
231,513,000 4,560,000 2.01%
Change in Volumes
Current Vol Change % Chg
Future
80,925,000 -42,609,000 -34.49%
Call
124,152,000 -27,390,000 -18.07%
Put
70,713,000 -29,481,000 -29.42%
Total
275,790,000 -99,480,000 -26.51%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
249,525,000 37,276,639 669.39%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 27Feb2020 - 330.00 2.80 25,554,000
SBIN 27Feb2020 - 340.00 1.40 21,945,000
SBIN 27Feb2020 - 320.00 5.75 18,783,000
SBIN 27Feb2020 - 350.00 0.85 12,216,000
SBIN 27Feb2020 - 325.00 4.00 10,803,000
Most Active Puts
Puts Price Volumes
SBIN 27Feb2020 - 310.00 5.00 15,507,000
SBIN 27Feb2020 - 300.00 2.15 14,850,000
SBIN 27Feb2020 - 315.00 6.95 10,071,000
SBIN 27Feb2020 - 320.00 9.65 8,238,000
SBIN 27Feb2020 - 305.00 3.35 5,412,000

Fundamentals

Market Cap
280,411.29
* EPS (TTM)
13.16
* P/E
23.88
* P/C
18.75
* Book Value
219.91
* Price/Book
1.43
Div (%)
0.00
Industry P/E
172.00
Market Lot
3,000
Face Value
1.00
Div Yield (%)
0.00
Deliverables (%)
17.66
DELIVERY AVERAGES
3-Day 21.65%
5-Day 22.21%
8-Day 21.15%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

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