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
Nov 21, 10:24

972.90

-7.60 (-0.78%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 978.05
High Price 979.70
Low Price 971.50
Prev. Close 980.50
Spot Price 972.60
Open Int PCR 0.82
Prev OI PCR 0.91
Bid Price 972.85
Bid Qty 2,250
Rollover % 59.58%
Average Price 976.24
No. of Contracts Traded 7,437
Turnover (Rs. in lakhs) 54,452.23
Market Lot 750
Open Interest 28,980,000
Open Int. Chg -16,969,500
Open Int. Chg % -36.93
Offer Price 972.90
Offer Qty 4,500
Rollover Cost 7.30

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 - - - - -
233.00 -7.00 6,750 10,500 1,500 740.00 0.05 - 2,250 27,750 -2,250
230.00 - - 96,000 -28,500 750.00 - - - - -
220.20 - - 29,250 -1,500 760.00 0.15 - - 5,250 -
205.80 -5.20 3,750 23,250 -9,000 770.00 - - - - -
131.40 - - 18,000 -5,250 780.00 0.05 - 750 92,250 -3,000
120.65 - - 27,000 -1,500 790.00 0.05 - - 64,500 -750
178.00 -2.00 3,000 184,500 -17,250 800.00 0.05 - - 297,750 -
- - - - - 805.00 - - - - -
165.50 65.50 4,500 27,000 -12,000 810.00 0.05 - - 345,000 -
- - - - - 815.00 0.05 -0.10 8,250 24,000 -750
153.50 -6.50 1,500 789,000 -6,750 820.00 0.05 - - 309,000 -
- - - - - 825.00 0.10 - - 25,500 -
146.70 -3.90 750 50,250 -16,500 830.00 0.25 0.20 14,250 465,750 -
- - - - - 835.00 0.10 - - 70,500 -750
141.00 - - 73,500 -1,500 840.00 0.05 - 6,750 459,750 -9,000
- - - - - 845.00 0.05 - - 54,750 -8,250
124.00 -6.00 3,750 218,250 -3,750 850.00 0.05 - 12,000 916,500 -18,000
89.80 - - 9,000 - 855.00 0.05 -0.05 1,500 48,000 -2,250
112.10 -7.40 8,250 78,000 -19,500 860.00 0.05 - 750 856,500 -4,500
90.90 - - 8,250 - 865.00 0.10 - 3,750 33,750 -3,750
105.00 -7.00 1,500 76,500 -10,500 870.00 0.05 - 6,000 768,750 -21,000
95.00 - - 15,750 - 875.00 0.10 -0.05 6,000 77,250 -2,250
92.25 -8.80 3,750 102,000 -17,250 880.00 0.05 - 22,500 1,176,000 -50,250
90.40 - - 33,000 - 885.00 0.10 0.05 3,750 990,750 -3,000
84.95 -5.35 1,500 90,000 -3,000 890.00 0.10 -0.05 138,000 309,750 -56,250
72.15 - - 20,250 - 895.00 0.10 -0.05 24,750 88,500 -11,250
72.00 -8.80 524,250 440,250 -315,750 900.00 0.10 -0.05 474,000 2,077,500 -314,250
77.10 - - 68,250 - 905.00 0.05 -0.15 30,750 107,250 -24,750
64.60 -5.10 3,750 223,500 -21,000 910.00 0.10 -0.10 304,500 789,750 53,250
64.30 - - 90,750 -2,250 915.00 0.15 -0.15 57,750 392,250 -141,000
52.80 -7.30 72,750 284,250 -76,500 920.00 0.10 -0.20 3,772,500 1,008,750 -2,520,000
47.35 -8.10 5,250 137,250 -8,250 925.00 0.15 -0.15 86,250 196,500 -132,000
43.00 -7.35 5,250 1,046,250 -7,500 930.00 0.10 -0.25 636,000 1,026,750 -54,750
46.20 0.35 - 158,250 -3,000 935.00 0.20 -0.10 26,250 345,750 -34,500
32.65 -7.50 66,000 562,500 -82,500 940.00 0.20 -0.20 455,250 1,764,750 -217,500
27.50 -8.10 26,250 422,250 -11,250 945.00 0.20 -0.20 145,500 467,250 -91,500
22.85 -7.85 81,000 1,869,000 -108,000 950.00 0.40 -0.10 899,250 2,295,000 -249,750
17.80 -8.10 23,250 641,250 -18,750 955.00 0.55 -0.10 531,000 566,250 -135,750
13.50 -7.50 420,000 2,526,750 -207,000 960.00 1.00 0.10 1,581,750 3,159,750 -432,750
9.25 -7.05 196,500 2,060,250 -394,500 965.00 1.80 0.55 990,750 887,250 -183,750
6.00 -6.05 1,530,750 3,662,250 -521,250 970.00 3.45 1.40 3,671,250 2,167,500 -657,000
3.60 -5.10 2,151,000 2,277,750 -164,250 975.00 6.10 2.55 4,366,500 905,250 -180,750
2.40 -3.60 6,924,000 3,677,250 285,000 980.00 9.90 4.00 2,843,250 1,490,250 -618,000
1.70 -2.65 3,846,000 2,220,750 -480,000 985.00 14.05 4.95 770,250 335,250 -168,750
1.15 -1.95 3,363,000 2,055,750 -84,750 990.00 18.45 5.80 559,500 393,750 -169,500
0.85 -1.35 1,425,000 641,250 71,250 995.00 23.20 6.35 88,500 75,000 -56,250
0.65 -0.95 2,996,250 3,431,250 -353,250 1,000.00 28.05 6.80 70,500 335,250 -76,500
0.45 -0.70 440,250 382,500 -14,250 1,005.00 33.25 -0.10 - 13,500 -
0.40 -0.50 597,750 843,000 -234,750 1,010.00 36.90 5.55 8,250 71,250 -6,000
0.20 -0.45 228,000 232,500 67,500 1,015.00 35.20 - - 8,250 -
0.20 -0.30 643,500 1,071,750 -296,250 1,020.00 38.85 - - 15,000 -1,500
0.20 -0.25 5,250 17,250 -25,500 1,025.00 - - - - -
0.15 -0.25 282,000 668,250 -171,000 1,030.00 48.00 - - 27,750 -
0.15 -0.05 67,500 228,750 -21,750 1,040.00 - - - - -
0.05 -0.05 70,500 991,500 -15,000 1,050.00 69.50 0.25 - 72,000 -6,000
0.05 -0.05 54,750 1,212,750 -35,250 1,060.00 - - - - -
0.05 -0.05 2,250 141,000 -23,250 1,070.00 - - - - -
0.10 - 29,250 189,750 20,250 1,080.00 128.50 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 28,980,000 -16,969,500 -36.93%
Call
 36,455,250 -3,405,000 -8.54%
Put
 28,502,250 -6,616,500 -18.84%
Total
 93,937,500 -26,991,000 -22.32%
Change in Volumes
Current Vol Change % Chg
Future
 5,577,750 -16,665,750 -74.92%
Call
 26,120,250 -33,313,500 -56.05%
Put
 22,620,750 -18,502,500 -44.99%
Total
 54,318,750 -68,481,750 -55.77%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 156,577,500 40,730,250 384.43%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 25Nov2025 - 980.00 2.40 6,924,000
SBIN 25Nov2025 - 985.00 1.70 3,846,000
SBIN 25Nov2025 - 990.00 1.15 3,363,000
SBIN 25Nov2025 - 1,000.00 0.65 2,996,250
SBIN 25Nov2025 - 975.00 3.60 2,151,000
Most Active Puts
Puts Price Volumes
SBIN 25Nov2025 - 975.00 6.10 4,366,500
SBIN 25Nov2025 - 920.00 0.10 3,772,500
SBIN 25Nov2025 - 970.00 3.45 3,671,250
SBIN 25Nov2025 - 980.00 9.90 2,843,250
SBIN 25Nov2025 - 960.00 1.00 1,581,750

Fundamentals

Market Cap
897,769.87
* EPS (TTM)
81.09
* P/E
11.99
* 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 (%)
59.88
DELIVERY AVERAGES
3-Day 57.99%
5-Day 60.85%
8-Day 59.00%
* 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