Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - SBI

Stock

Expiry Date

SEARCH FUTURES

SBIN 25Nov2025

LIVE
NSE
Nov 20, 15:22

980.90

-1.25 (-0.13%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 983.90
High Price 985.55
Low Price 978.80
Prev. Close 982.15
Spot Price 981.55
Open Int PCR 0.91
Prev OI PCR 0.99
Bid Price 980.80
Bid Qty 750
Rollover % 37.95%
Average Price 981.27
No. of Contracts Traded 29,658
Turnover (Rs. in lakhs) 218,268.79
Market Lot 750
Open Interest 45,949,500
Open Int. Chg -16,141,500
Open Int. Chg % -26.00
Offer Price 980.90
Offer Qty 1,500
Rollover Cost 7.00

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 680.00 - - - - -
- - - - - 720.00 - - - - -
241.50 - 1,500 9,000 -15,000 740.00 0.05 -0.10 750 30,000 -
230.00 7.60 750 124,500 - 750.00 - - - - -
221.50 26.50 3,750 30,750 -1,500 760.00 0.15 - - 5,250 -
211.00 - 3,000 32,250 -3,000 770.00 - - - - -
131.40 - - 23,250 - 780.00 0.05 -0.05 12,000 95,250 -12,000
120.65 - - 28,500 - 790.00 0.05 - - 65,250 -
180.00 2.60 15,750 201,750 -9,000 800.00 0.05 - 14,250 297,750 -14,250
- - - - - 805.00 - - - - -
100.00 - - 39,000 - 810.00 0.05 - 5,250 345,000 -4,500
- - - - - 815.00 0.15 0.05 24,750 24,750 11,250
160.00 -1.50 21,000 795,750 -20,250 820.00 0.05 - 4,500 309,000 -3,000
- - - - - 825.00 0.10 0.05 1,500 25,500 -750
152.00 9.25 4,500 66,750 -18,750 830.00 0.05 - 12,750 465,750 -9,750
- - - - - 835.00 0.10 - - 71,250 -
141.00 -0.80 750 75,000 -750 840.00 0.05 -0.05 146,250 468,750 -123,000
- - - - - 845.00 0.05 -0.10 6,000 63,000 -5,250
130.00 -3.60 12,750 222,000 -10,500 850.00 0.05 - 275,250 934,500 -159,000
89.80 - - 9,000 - 855.00 0.10 -0.05 3,000 50,250 -2,250
119.50 -3.00 74,250 97,500 -41,250 860.00 0.05 -0.05 144,000 861,000 -136,500
90.90 - - 8,250 - 865.00 0.10 - 6,000 37,500 -4,500
112.00 -0.70 14,250 87,000 -13,500 870.00 0.05 -0.05 177,000 789,750 -47,250
95.00 - - 15,750 - 875.00 0.15 -0.05 33,000 79,500 -10,500
101.05 -0.95 21,750 119,250 -19,500 880.00 0.10 -0.05 246,000 1,226,250 -138,000
90.40 - - 33,000 - 885.00 0.05 -0.15 209,250 993,750 -2,250
90.30 -2.10 7,500 93,000 -6,000 890.00 0.20 - 284,250 366,000 -75,750
72.15 - - 20,250 - 895.00 0.20 -0.10 26,250 99,750 -22,500
80.50 -1.40 64,500 756,000 -22,500 900.00 0.20 -0.10 904,500 2,391,750 -445,500
77.10 4.40 14,250 68,250 -9,000 905.00 0.30 -0.05 24,000 132,000 -27,750
70.80 -0.80 69,750 244,500 -35,250 910.00 0.25 -0.15 698,250 736,500 -342,750
64.30 -2.45 20,250 93,000 -19,500 915.00 0.30 -0.15 80,250 533,250 -9,000
60.95 -1.70 65,250 360,750 -45,750 920.00 0.30 -0.20 1,383,750 3,528,750 -213,000
55.45 -1.15 2,250 145,500 -750 925.00 0.30 -0.15 160,500 328,500 -72,000
50.35 -1.75 70,500 1,053,750 -24,000 930.00 0.35 -0.20 868,500 1,081,500 -280,500
46.20 -0.55 18,000 161,250 -12,000 935.00 0.35 -0.25 250,500 380,250 -105,000
40.25 -2.25 129,750 645,000 -31,500 940.00 0.40 -0.25 1,405,500 1,982,250 -162,750
35.60 -1.75 22,500 433,500 -9,000 945.00 0.40 -0.35 433,500 558,750 -57,750
30.90 -1.65 486,750 1,977,000 -168,000 950.00 0.45 -0.45 1,887,000 2,544,750 -484,500
27.15 -0.65 42,750 660,000 -14,250 955.00 0.55 -0.60 815,250 702,000 -141,000
20.90 -2.25 807,750 2,733,750 -239,250 960.00 0.75 -0.80 3,408,750 3,592,500 -456,000
16.60 -2.20 306,750 2,454,750 -45,000 965.00 1.15 -1.00 2,300,250 1,071,000 -49,500
11.90 -2.80 3,013,500 4,183,500 -556,500 970.00 2.00 -1.10 5,431,500 2,824,500 -404,250
8.55 -2.80 2,298,750 2,442,000 -29,250 975.00 3.50 -1.15 4,857,750 1,086,000 -427,500
6.25 -2.20 11,845,500 3,392,250 -460,500 980.00 5.60 -1.15 9,498,000 2,108,250 -22,500
4.15 -2.15 11,390,250 2,700,750 1,137,750 985.00 8.95 -0.55 2,262,750 504,000 95,250
2.90 -1.70 10,387,500 2,140,500 -81,000 990.00 12.70 -0.05 2,042,250 563,250 54,000
2.10 -1.20 4,758,000 570,000 54,750 995.00 16.95 0.45 447,750 131,250 36,000
1.60 -0.80 6,602,250 3,784,500 -147,750 1,000.00 21.35 0.70 305,250 411,750 -45,750
1.10 -0.65 1,839,750 396,750 -16,500 1,005.00 33.25 -0.10 - 13,500 -
0.85 -0.45 2,100,000 1,077,750 -153,000 1,010.00 31.35 2.00 21,750 77,250 -12,750
0.65 -0.30 269,250 165,000 -42,750 1,015.00 35.20 - - 8,250 -
0.50 -0.20 1,156,500 1,368,000 -89,250 1,020.00 38.85 -0.30 3,000 16,500 -750
0.45 -0.10 123,000 42,750 -10,500 1,025.00 - - - - -
0.30 -0.10 563,250 839,250 17,250 1,030.00 48.00 - - 27,750 -
0.25 -0.05 219,000 250,500 -59,250 1,040.00 - - - - -
0.10 -0.05 408,750 1,006,500 -23,250 1,050.00 69.00 1.50 750 78,000 -1,500
0.10 -0.05 96,750 1,248,000 9,750 1,060.00 - - - - -
0.10 - 38,250 164,250 -9,000 1,070.00 - - - - -
0.10 - 21,000 169,500 11,250 1,080.00 128.50 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 45,949,500 -16,141,500 -26.00%
Call
 39,860,250 -1,282,500 -3.12%
Put
 35,118,750 -4,336,500 -10.99%
Total
 120,928,500 -21,760,500 -15.25%
Change in Volumes
Current Vol Change % Chg
Future
 22,243,500 8,998,500 67.94%
Call
 59,433,750 -34,308,000 -36.60%
Put
 41,123,250 -22,152,000 -35.01%
Total
 122,800,500 -47,461,500 -27.88%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 166,376,250 40,730,250 408.48%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 25Nov2025 - 980.00 6.25 11,845,500
SBIN 25Nov2025 - 985.00 4.15 11,390,250
SBIN 25Nov2025 - 990.00 2.90 10,387,500
SBIN 25Nov2025 - 1,000.00 1.60 6,602,250
SBIN 25Nov2025 - 995.00 2.10 4,758,000
Most Active Puts
Puts Price Volumes
SBIN 25Nov2025 - 980.00 5.60 9,498,000
SBIN 25Nov2025 - 970.00 2.00 5,431,500
SBIN 25Nov2025 - 975.00 3.50 4,857,750
SBIN 25Nov2025 - 960.00 0.75 3,408,750
SBIN 25Nov2025 - 965.00 1.15 2,300,250

Fundamentals

Market Cap
906,031.27
* EPS (TTM)
81.09
* P/E
12.10
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
750
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
59.28
DELIVERY AVERAGES
3-Day 59.39%
5-Day 60.11%
8-Day 58.25%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347