SBIN 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 26, 15:19

967.30

-2.80 (-0.29%)

BSE: 500112 | NSE: SBIN | ISIN: INE062A01020

Open Price	970.00
High Price	971.35
Low Price	964.80
Prev. Close	970.10
Spot Price	966.30
Open Int PCR	0.58
Prev OI PCR	0.57
Bid Price	967.00
Bid Qty	3,000
Rollover %	56.46%

Average Price	967.77
No. of Contracts Traded	23,137
Turnover (Rs. in lakhs)	167,934.71
Market Lot	750
Open Interest	39,263,250
Open Int. Chg	963,750
Open Int. Chg %	2.52
Offer Price	967.30
Offer Qty	8,250
Rollover Cost	6.35

	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

Enter Strike Price Range

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

-	-	-	-	-	740.00	-	-	-	-	-
-	-	-	-	-	760.00	-	-	-	-	-
-	-	-	-	-	780.00	-	-	-	-	-
-	-	-	-	-	800.00	0.05	-	2,250	108,000	-
157.35	-4.00	3,750	52,500	-	810.00	0.15	-	-	14,250	-
145.00	-6.50	6,750	10,500	-3,750	820.00	0.05	-	-	60,000	-
146.00	-	-	4,500	-	830.00	0.05	-	1,500	18,000	-750
127.05	-3.85	15,750	14,250	-12,750	840.00	0.05	-	750	75,000	-
120.50	1.15	3,000	71,250	-2,250	850.00	0.05	-	750	362,250	-
111.30	-	-	15,000	-	860.00	0.05	-	1,500	137,250	-
93.70	-6.30	1,500	3,750	-	870.00	0.05	-	8,250	100,500	-6,000
-	-	-	-	-	875.00	0.05	-	2,250	24,750	-750
87.25	-3.65	5,250	56,250	-1,500	880.00	0.05	-	19,500	509,250	-5,250
-	-	-	-	-	885.00	0.05	-	-	450,750	-
78.00	-6.55	5,250	11,250	-	890.00	0.05	-	30,750	447,750	-1,500
80.00	-	-	-	-	895.00	0.05	-	750	329,250	-
67.50	-2.15	47,250	270,000	-40,500	900.00	0.10	-	141,750	964,500	-122,250
58.55	-	-	12,000	-	905.00	0.10	-0.05	1,500	68,250	-
55.25	-5.75	3,000	112,500	-	910.00	0.15	0.05	51,750	213,750	-15,750
47.95	-	-	2,250	-	915.00	0.10	-0.05	12,000	87,000	-6,000
48.00	-2.00	5,250	174,750	-2,250	920.00	0.15	0.05	239,250	438,750	-111,750
45.70	-	-	36,000	-	925.00	0.20	-	60,000	210,750	-7,500
40.00	0.50	21,750	86,250	-5,250	930.00	0.20	-0.05	370,500	687,750	-108,750
32.95	-1.35	11,250	78,750	-5,250	935.00	0.15	-0.15	204,750	378,000	-10,500
27.40	-2.65	80,250	256,500	-29,250	940.00	0.25	-0.10	852,000	1,287,000	-15,000
22.75	-3.65	22,500	65,250	-3,000	945.00	0.55	0.05	564,750	481,500	3,000
17.75	-2.25	530,250	397,500	-92,250	950.00	0.70	-	2,565,750	2,436,750	-127,500
13.25	-2.40	303,000	192,000	-42,750	955.00	1.05	-0.05	2,193,000	972,750	-4,500
8.80	-2.55	4,016,250	2,488,500	52,500	960.00	1.75	-0.05	6,511,500	1,932,750	-328,500
5.15	-2.65	3,106,500	1,614,750	183,750	965.00	3.05	-	6,106,500	1,027,500	145,500
3.05	-1.95	13,284,750	2,072,250	628,500	970.00	5.85	0.60	4,586,250	1,132,500	-239,250
1.70	-1.45	9,956,250	1,968,750	16,500	975.00	9.30	1.00	846,750	401,250	-178,500
0.90	-1.10	14,029,500	5,036,250	-1,155,000	980.00	13.80	1.65	1,730,250	957,000	-428,250
0.60	-0.65	2,830,500	2,264,250	-182,250	985.00	18.30	2.25	263,250	289,500	-76,500
0.45	-0.45	4,380,750	3,113,250	-351,000	990.00	23.10	1.75	186,000	732,000	-60,750
0.40	-0.25	1,612,500	951,000	-138,000	995.00	24.90	-0.75	37,500	222,750	-28,500
0.30	-0.25	5,430,750	6,255,750	-1,482,000	1,000.00	32.75	1.90	87,750	891,750	-58,500
0.25	-0.20	429,750	600,000	-123,000	1,005.00	35.45	4.45	750	131,250	-
0.25	-0.10	923,250	1,475,250	-366,000	1,010.00	43.00	5.40	1,500	90,750	-
0.20	-0.15	223,500	289,500	-114,000	1,015.00	51.60	10.30	750	122,250	-
0.20	-0.10	663,000	1,244,250	-207,750	1,020.00	53.10	4.50	2,250	132,000	-
0.20	-0.10	92,250	114,750	-15,000	1,025.00	51.00	-	-	16,500	-
0.15	-0.10	401,250	797,250	93,750	1,030.00	59.90	1.50	31,500	81,750	-12,000
0.20	-0.05	43,500	308,250	-3,750	1,035.00	54.15	-0.15	-	49,500	-
0.10	-0.10	54,000	416,250	-13,500	1,040.00	72.00	1.35	2,250	93,750	-1,500
0.15	-	10,500	50,250	-1,500	1,045.00	-	-	-	-	-
0.15	-0.05	355,500	1,197,000	-143,250	1,050.00	80.75	0.20	4,500	312,750	-
0.05	-0.10	90,750	807,750	-5,250	1,060.00	79.10	-	-	112,500	-
0.05	-	18,000	795,000	-16,500	1,070.00	101.90	11.05	750	165,000	-
0.05	-	40,500	647,250	-19,500	1,080.00	104.00	-	-	53,250	-
0.05	-0.05	117,000	241,500	25,500	1,090.00	100.95	0.05	-	10,500	-
0.05	-	34,500	414,750	-21,750	1,100.00	132.25	0.85	1,500	4,500	-750

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	39,263,250	963,750	2.52%
Call	37,086,750	-3,599,250	-8.85%
Put	19,827,000	-1,808,250	-8.36%
Total	96,177,000	-4,443,750	-4.42%

	Current OI	Change	% Chg
Future	49,907,250	12,180,000	32.28%
Call	10,293,750	2,300,250	28.78%
Put	7,742,250	1,730,250	28.78%
Total	67,943,250	16,210,500	31.34%

	Current OI	Change	% Chg
Future	1,007,250	31,500	3.23%
Call	301,500	18,750	6.63%
Put	189,750	11,250	6.30%
Total	1,498,500	61,500	4.28%

Change in Volumes

	Current Vol	Change	% Chg
Future	17,352,750	14,867,250	598.16%
Call	63,210,750	46,750,500	284.02%
Put	27,726,750	19,884,750	253.57%
Total	108,290,250	81,502,500	304.25%

	Current Vol	Change	% Chg
Future	17,012,250	15,048,000	766.09%
Call	8,850,000	7,579,500	596.58%
Put	5,682,000	4,908,750	634.82%
Total	31,544,250	27,536,250	687.03%

	Current Vol	Change	% Chg
Future	124,500	106,500	591.67%
Call	92,250	89,250	2,975.00%
Put	43,500	41,250	1,833.33%
Total	260,250	237,000	1,019.35%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
SBI	165,618,750	40,730,250	406.62%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SBIN 30Dec2025 - 980.00	0.90	14,029,500
SBIN 30Dec2025 - 970.00	3.05	13,284,750
SBIN 30Dec2025 - 975.00	1.70	9,956,250
SBIN 30Dec2025 - 1,000.00	0.30	5,430,750
SBIN 30Dec2025 - 990.00	0.45	4,380,750

Most Active Puts

Puts	Price	Volumes
SBIN 30Dec2025 - 960.00	1.75	6,511,500
SBIN 30Dec2025 - 965.00	3.05	6,106,500
SBIN 30Dec2025 - 970.00	5.85	4,586,250
SBIN 30Dec2025 - 950.00	0.70	2,565,750
SBIN 30Dec2025 - 955.00	1.05	2,193,000