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

Stock

Expiry Date

SBIN 29Aug2019

LIVE
NSE
Jul 19, 15:33

359.75

-6.80 (-1.86%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 367.60
High Price 368.55
Low Price 357.70
Prev. Close 366.55
Spot Price 356.00
Open Int PCR 0.57
Prev OI PCR 0.75
Bid Price 359.55
Bid Qty 3,000
Average Price 360.61
No. of Contracts Traded 3,892
Turnover (Rs. in lakhs) 42,104.82
Market Lot 3000
Open Interest 12,021,000
Open Int. Chg 2,358,000
Open Int. Chg % 24.40
Offer Price 359.90
Offer Qty 9,000

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
112.80 - - 3,000 - 255.00 - - - - -
- - - - - 260.00 - - - - -
- - - - - 265.00 - - - - -
- - - - - 270.00 - - - - -
- - - - - 275.00 - - - - -
- - - - - 280.00 - - - - -
- - - - - 285.00 - - - - -
68.85 -1.65 3,000 3,000 - 290.00 - - - - -
- - - - - 295.00 - - - - -
59.00 -6.75 9,000 12,000 6,000 300.00 0.80 -0.10 48,000 90,000 33,000
57.75 - - 3,000 - 305.00 - - - - -
50.25 -2.75 3,000 6,000 3,000 310.00 1.15 - 6,000 6,000 -
- - - - - 315.00 - - - - -
49.95 - - 15,000 - 320.00 2.50 0.60 99,000 156,000 60,000
44.00 -5.20 15,000 15,000 15,000 325.00 2.60 1.50 21,000 72,000 -
31.85 -9.05 6,000 33,000 - 330.00 3.85 1.60 339,000 495,000 192,000
- - - - - 335.00 4.50 2.00 39,000 24,000 9,000
25.95 -3.55 63,000 63,000 48,000 340.00 5.75 1.75 417,000 342,000 54,000
21.30 -4.70 3,000 3,000 3,000 345.00 7.30 2.25 153,000 120,000 60,000
17.30 -10.70 51,000 108,000 24,000 350.00 9.05 2.70 534,000 522,000 144,000
15.00 -4.00 42,000 36,000 12,000 355.00 10.95 3.05 450,000 234,000 -21,000
13.00 -2.95 723,000 396,000 174,000 360.00 13.05 3.20 738,000 534,000 108,000
10.50 -3.15 159,000 177,000 33,000 365.00 16.65 4.50 165,000 105,000 -9,000
9.00 -2.35 1,041,000 1,008,000 255,000 370.00 19.00 4.70 228,000 531,000 9,000
7.05 -2.10 363,000 273,000 99,000 375.00 21.75 4.00 21,000 105,000 6,000
5.80 -1.75 1,011,000 966,000 147,000 380.00 25.50 4.95 51,000 147,000 6,000
4.00 -2.20 225,000 183,000 78,000 385.00 24.10 0.10 3,000 - -3,000
3.45 -1.35 462,000 429,000 174,000 390.00 34.00 9.00 6,000 33,000 6,000
2.60 -1.20 63,000 57,000 18,000 395.00 27.00 - - 3,000 -
2.25 -0.60 432,000 750,000 117,000 400.00 42.00 9.00 21,000 60,000 18,000
3.00 - - 6,000 - 405.00 - - - - -
1.20 -0.60 117,000 276,000 12,000 410.00 50.45 9.55 3,000 30,000 3,000
1.00 -0.40 33,000 42,000 -6,000 415.00 47.25 - - 3,000 -
0.80 -0.35 39,000 165,000 24,000 420.00 59.00 11.85 3,000 27,000 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
12,021,000 2,358,000 24.40%
Call
5,028,000 1,236,000 32.59%
Put
3,639,000 675,000 22.77%
Total
20,688,000 4,269,000 26.00%
Change in Volumes
Current Vol Change % Chg
Future
11,676,000 3,822,000 48.66%
Call
4,863,000 2,097,000 75.81%
Put
3,345,000 1,509,000 82.19%
Total
19,884,000 7,428,000 59.63%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
124,944,000 37,046,572 337.26%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 29Aug2019 - 370.00 9.00 1,041,000
SBIN 29Aug2019 - 380.00 5.80 1,011,000
SBIN 29Aug2019 - 360.00 13.00 723,000
SBIN 29Aug2019 - 390.00 3.45 462,000
SBIN 29Aug2019 - 400.00 2.25 432,000
Most Active Puts
Puts Price Volumes
SBIN 29Aug2019 - 360.00 13.05 738,000
SBIN 29Aug2019 - 350.00 9.05 534,000
SBIN 29Aug2019 - 355.00 10.95 450,000
SBIN 29Aug2019 - 340.00 5.75 417,000
SBIN 29Aug2019 - 330.00 3.85 339,000

Fundamentals

Market Cap
317,716.17
* EPS (TTM)
0.97
* P/E
367.01
* P/C
77.90
* Book Value
219.91
* Price/Book
1.62
Div (%)
0.00
Industry P/E
200.63
Market Lot
3,000
Face Value
1.00
Div Yield (%)
0.00
Deliverables (%)
* 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
Available On
PCI DSS Compliant