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

Stock

Expiry Date

SEARCH FUTURES

SBIN 25Nov2025

LIVE
NSE
Oct 31, 15:18

942.80

3.40 (0.36%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 940.00
High Price 952.30
Low Price 935.00
Prev. Close 939.40
Spot Price 937.00
Open Int PCR 0.74
Prev OI PCR 0.83
Bid Price 942.80
Bid Qty 2,250
Rollover % 3.18%
Average Price 945.24
No. of Contracts Traded 20,518
Turnover (Rs. in lakhs) 145,458.26
Market Lot 750
Open Interest 77,928,750
Open Int. Chg 1,550,250
Open Int. Chg % 2.03
Offer Price 942.85
Offer Qty 1,500
Rollover Cost 5.70

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 - - - - -
181.00 - - 30,000 - 740.00 0.35 - - 20,250 -
193.00 - - 230,250 - 750.00 - - - - -
184.00 21.50 1,500 22,500 - 760.00 0.40 - - 2,250 -
151.95 - - 36,750 - 770.00 - - - - -
131.40 - - 23,250 - 780.00 0.20 - 24,000 128,250 -2,250
120.65 - - 28,500 - 790.00 0.30 -0.05 36,000 90,000 -
148.00 8.20 7,500 225,000 3,000 800.00 0.50 - 364,500 861,750 8,250
- - - - - 805.00 - - - - -
100.00 - - 39,000 - 810.00 0.60 - 133,500 570,000 -33,750
- - - - - 815.00 1.50 -0.10 18,750 28,500 18,750
125.40 3.60 3,000 750,750 1,500 820.00 0.70 - 242,250 532,500 29,250
- - - - - 825.00 0.90 - 750 50,250 -750
112.20 - - 120,750 - 830.00 0.80 -0.05 195,750 546,750 30,750
- - - - - 835.00 0.85 -0.10 45,750 87,750 45,750
105.00 4.20 5,250 114,000 -3,750 840.00 1.10 -0.10 452,250 787,500 -120,750
- - - - - 845.00 1.10 -0.25 12,750 169,500 -750
95.00 4.50 26,250 279,750 -1,500 850.00 1.45 -0.20 429,000 1,877,250 45,000
89.80 - - 9,000 - 855.00 1.65 -0.20 23,250 103,500 -5,250
85.90 4.60 39,000 178,500 -11,250 860.00 1.90 -0.20 577,500 1,245,000 24,000
77.95 - - 8,250 - 865.00 2.25 -0.25 65,250 97,500 12,750
76.25 3.25 6,750 101,250 -4,500 870.00 2.70 -0.20 599,250 1,150,500 108,750
57.40 - - 11,250 - 875.00 3.20 -0.30 126,000 201,750 19,500
67.05 3.60 36,750 225,750 -11,250 880.00 3.60 -0.40 751,500 1,588,500 -
65.05 1.90 750 26,250 - 885.00 4.25 -0.40 165,750 175,500 18,000
57.95 2.00 21,750 147,000 -4,500 890.00 5.10 -0.45 450,750 651,750 52,500
50.55 - - 15,750 - 895.00 5.85 -0.55 210,750 159,750 -19,500
49.80 2.95 791,250 849,000 -51,000 900.00 6.70 -0.75 2,802,750 2,629,500 147,750
45.90 2.75 36,750 89,250 -21,750 905.00 8.10 -0.65 276,750 258,750 45,750
42.10 2.50 261,750 473,250 -53,250 910.00 9.10 -1.00 1,577,250 1,097,250 41,250
38.25 1.70 97,500 210,750 750 915.00 10.60 -1.00 888,000 355,500 750
35.35 2.45 1,235,250 1,443,000 -81,750 920.00 12.15 -1.30 3,717,750 1,962,750 62,250
31.80 1.95 395,250 345,750 2,250 925.00 14.10 -1.10 1,525,500 423,750 21,000
28.75 1.80 3,048,000 1,962,000 -176,250 930.00 16.10 -1.25 4,710,750 1,493,250 -38,250
26.00 1.75 2,193,000 453,750 6,000 935.00 18.15 -1.35 2,775,000 513,750 -89,250
23.60 1.85 7,992,000 2,148,000 260,250 940.00 20.35 -1.60 7,297,500 1,386,750 360,750
20.90 1.65 3,408,000 773,250 -21,750 945.00 23.30 -1.20 1,699,500 296,250 70,500
18.70 1.55 6,607,500 4,761,000 389,250 950.00 25.75 -1.65 2,265,750 1,262,250 197,250
16.45 1.35 1,333,500 705,750 61,500 955.00 28.95 -1.30 472,500 215,250 38,250
14.90 1.70 3,226,500 1,314,000 106,500 960.00 31.80 -1.75 695,250 180,750 24,750
12.80 1.20 593,250 484,500 15,000 965.00 34.80 -1.55 138,750 67,500 30,750
11.30 1.20 2,823,000 1,071,000 318,000 970.00 38.40 -2.10 171,750 78,750 -15,750
9.80 1.05 413,250 154,500 28,500 975.00 41.80 -2.10 87,000 48,000 19,500
8.85 1.20 2,745,750 1,388,250 139,500 980.00 45.45 -2.25 73,500 145,500 25,500
8.15 1.55 220,500 149,250 58,500 985.00 50.05 -60.25 73,500 51,750 51,750
6.80 1.10 1,570,500 927,750 171,000 990.00 52.60 -2.85 54,000 48,750 28,500
5.85 0.85 263,250 184,500 116,250 995.00 - - - - -
5.25 0.95 7,538,250 5,700,000 2,954,250 1,000.00 62.00 -2.55 150,000 305,250 110,250
3.85 0.65 912,750 849,750 96,750 1,010.00 71.10 -2.15 31,500 99,000 4,500
2.90 0.55 1,428,750 688,500 114,750 1,020.00 - - - - -
2.05 0.30 714,750 666,750 102,000 1,030.00 89.35 1.70 21,000 31,500 6,750
1.55 0.20 1,069,500 405,000 -5,250 1,040.00 - - - - -
1.10 0.20 803,250 1,036,500 165,000 1,050.00 - - - - -
0.85 0.10 1,995,000 1,086,000 780,000 1,060.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 77,928,750 1,550,250 2.03%
Call
 32,944,500 5,442,750 19.79%
Put
 24,078,000 1,374,750 6.06%
Total
 134,951,250 8,367,750 6.61%
Change in Volumes
Current Vol Change % Chg
Future
 15,388,500 2,535,000 19.72%
Call
 53,866,500 10,563,000 24.39%
Put
 36,430,500 2,238,000 6.55%
Total
 105,685,500 15,336,000 16.97%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 139,457,250 40,730,250 342.39%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 25Nov2025 - 940.00 23.60 7,992,000
SBIN 25Nov2025 - 1,000.00 5.25 7,538,250
SBIN 25Nov2025 - 950.00 18.70 6,607,500
SBIN 25Nov2025 - 945.00 20.90 3,408,000
SBIN 25Nov2025 - 960.00 14.90 3,226,500
Most Active Puts
Puts Price Volumes
SBIN 25Nov2025 - 940.00 20.35 7,297,500
SBIN 25Nov2025 - 930.00 16.10 4,710,750
SBIN 25Nov2025 - 920.00 12.15 3,717,750
SBIN 25Nov2025 - 900.00 6.70 2,802,750
SBIN 25Nov2025 - 935.00 18.15 2,775,000

Fundamentals

Market Cap
864,908.87
* EPS (TTM)
79.11
* P/E
11.84
* 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 (%)
43.80
DELIVERY AVERAGES
3-Day 48.32%
5-Day 49.23%
8-Day 50.98%
* 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