SBIN 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 29, 11:19

860.50

4.25 (0.50%)

BSE: 500112 | NSE: SBIN | ISIN: INE062A01020

Open Price	857.75
High Price	865.45
Low Price	857.05
Prev. Close	856.25
Spot Price	860.05
Open Int PCR	0.78
Prev OI PCR	0.79
Bid Price	860.45
Bid Qty	1,500
Rollover %	73.72%

Average Price	862.57
No. of Contracts Traded	10,611
Turnover (Rs. in lakhs)	68,645.48
Market Lot	750
Open Interest	28,316,250
Open Int. Chg	643,500
Open Int. Chg %	2.33
Offer Price	860.75
Offer Qty	1,500
Rollover Cost	4.90

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

197.10	-	-	2,250	-	680.00	0.05	-	-	129,000	-
156.00	-	-	31,500	-	700.00	0.05	-	7,500	206,250	-6,750
-	-	-	-	-	710.00	0.05	-	-	142,500	-
-	-	-	-	-	720.00	0.05	-	-	204,750	-
123.35	-	-	9,000	-	730.00	0.05	-	1,500	134,250	-750
121.40	-	-	34,500	-	740.00	0.05	-	25,500	627,000	750
105.65	-0.05	-	132,750	-	750.00	0.05	-0.05	67,500	363,750	-21,000
103.00	8.40	750	61,500	-	760.00	0.05	-	12,000	420,000	-6,750
85.65	-	-	57,000	-	770.00	0.05	-0.05	64,500	447,750	-18,750
83.25	9.40	18,000	95,250	-9,000	780.00	0.05	-0.05	130,500	562,500	-67,500
65.00	-	-	153,000	-	790.00	0.10	-0.10	210,750	807,000	-12,750
63.75	6.95	11,250	435,750	-7,500	800.00	0.05	-0.15	3,120,750	3,315,750	-1,286,250
50.30	4.25	14,250	981,000	-9,750	810.00	0.05	-0.20	318,000	1,608,750	-105,750
40.60	4.50	56,250	2,650,500	-43,500	820.00	0.10	-0.15	783,000	3,259,500	-183,750
31.25	4.80	73,500	1,940,250	-41,250	830.00	0.10	-0.50	920,250	2,530,500	-223,500
21.10	3.65	567,750	1,391,250	-111,750	840.00	0.20	-1.30	1,867,500	3,001,500	-274,500
11.50	1.80	1,368,000	1,275,750	-66,750	850.00	0.90	-2.75	3,904,500	3,615,750	-75,000
4.10	0.15	7,199,250	1,988,250	-709,500	860.00	3.55	-4.35	5,923,500	2,024,250	-86,250
1.00	-0.45	13,372,500	5,373,750	-95,250	870.00	10.80	-4.55	1,548,750	1,075,500	33,750
0.30	-0.35	5,794,500	4,459,500	67,500	880.00	19.60	-5.05	424,500	531,000	-10,500
0.20	-0.25	2,254,500	2,016,750	-296,250	890.00	29.60	-4.65	29,250	423,000	-750
0.20	-0.15	2,892,000	5,247,750	-381,750	900.00	38.60	-5.75	42,750	153,750	-26,250
0.10	-0.15	616,500	1,068,750	-18,750	910.00	46.85	-6.70	750	66,000	-
0.05	-0.05	120,750	1,278,750	-36,750	920.00	58.00	-6.50	3,000	49,500	-
0.10	-	53,250	340,500	-20,250	930.00	73.45	-	-	750	-
0.05	-0.05	238,500	510,000	-136,500	940.00	-	-	-	-	-
0.10	-	-	51,750	-	950.00	-	-	-	-	-
0.05	-	6,000	243,000	-3,000	960.00	-	-	-	-	-
0.05	-	12,000	149,250	-	980.00	-	-	-	-	-
0.15	-	-	750	-	1,000.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	28,316,250	643,500	2.33%
Call	31,980,000	-1,920,000	-5.66%
Put	25,700,250	-2,372,250	-8.45%
Total	85,996,500	-3,648,750	-4.07%

	Current OI	Change	% Chg
Future	78,078,000	6,372,750	8.89%
Call	18,074,250	1,302,750	7.77%
Put	13,284,750	1,251,000	10.40%
Total	109,437,000	8,926,500	8.88%

	Current OI	Change	% Chg
Future	1,371,750	23,250	1.72%
Call	610,500	12,750	2.13%
Put	408,000	6,000	1.49%
Total	2,390,250	42,000	1.79%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,958,250	-15,225,000	-65.67%
Call	34,669,500	-56,113,500	-61.81%
Put	19,406,250	-45,874,500	-70.27%
Total	62,034,000	-117,213,000	-65.39%

	Current Vol	Change	% Chg
Future	9,038,250	-13,401,750	-59.72%
Call	8,676,000	-5,568,000	-39.09%
Put	4,915,500	-5,502,750	-52.82%
Total	22,629,750	-24,472,500	-51.96%

	Current Vol	Change	% Chg
Future	130,500	-144,000	-52.46%
Call	49,500	-45,000	-47.62%
Put	26,250	-108,000	-80.45%
Total	206,250	-297,000	-59.02%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
SBI	197,823,750	40,730,721	485.69%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SBIN 30Sep2025 - 870.00	1.00	13,372,500
SBIN 30Sep2025 - 860.00	4.10	7,199,250
SBIN 30Sep2025 - 880.00	0.30	5,794,500
SBIN 30Sep2025 - 900.00	0.20	2,892,000
SBIN 30Sep2025 - 890.00	0.20	2,254,500

Most Active Puts

Puts	Price	Volumes
SBIN 30Sep2025 - 860.00	3.55	5,923,500
SBIN 30Sep2025 - 850.00	0.90	3,904,500
SBIN 30Sep2025 - 800.00	0.05	3,120,750
SBIN 30Sep2025 - 840.00	0.20	1,867,500
SBIN 30Sep2025 - 870.00	10.80	1,548,750