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

Stock

Expiry Date

SEARCH FUTURES

SBIN 30Dec2025

LIVE
NSE
Dec 24, 10:22

977.30

3.75 (0.39%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 974.90
High Price 980.00
Low Price 973.35
Prev. Close 973.55
Spot Price 968.95
Open Int PCR 0.57
Prev OI PCR 0.60
Bid Price 977.10
Bid Qty 1,500
Average Price 975.80
No. of Contracts Traded 3,314
Turnover (Rs. in lakhs) 24,253.51
Market Lot 750
Open Interest 38,299,500
Open Int. Chg -8,784,000
Open Int. Chg % -18.66
Offer Price 977.30
Offer Qty 2,250

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
- - - - - 740.00 - - - - -
- - - - - 760.00 - - - - -
- - - - - 780.00 - - - - -
- - - - - 800.00 0.05 - 59,250 108,000 -46,500
153.00 - - 52,500 - 810.00 0.15 - - 14,250 -
156.00 - - 14,250 -9,000 820.00 0.05 - - 60,000 -
146.00 - - 4,500 - 830.00 0.10 - - 18,750 -1,500
124.50 - - 27,000 -7,500 840.00 0.05 - - 75,000 -750
126.00 - - 73,500 -18,000 850.00 0.05 - 14,250 362,250 -24,000
115.00 0.50 1,500 15,000 -3,000 860.00 0.05 -0.05 8,250 137,250 -6,000
105.80 - - 3,750 - 870.00 0.05 - 7,500 106,500 -6,750
- - - - - 875.00 0.05 -0.05 750 25,500 -12,000
93.60 - - 57,750 -1,500 880.00 0.05 - 6,000 514,500 -27,000
- - - - - 885.00 0.05 - - 450,750 -
83.40 - - 11,250 -750 890.00 0.05 -0.05 12,000 449,250 -6,750
80.00 -18.55 750 - -750 895.00 0.05 - - 329,250 -3,000
77.00 3.55 4,500 310,500 -36,000 900.00 0.05 -0.05 163,500 1,086,750 -118,500
58.55 - - 12,000 - 905.00 0.10 - - 68,250 -6,750
66.10 - - 112,500 -750 910.00 0.10 -0.10 70,500 229,500 -110,250
47.95 - - 2,250 - 915.00 0.15 -0.05 8,250 93,000 -28,500
55.00 1.40 3,750 177,000 -17,250 920.00 0.15 -0.10 30,750 550,500 -38,250
51.75 -0.80 750 36,000 -1,500 925.00 0.30 0.05 - 218,250 -54,750
44.35 - - 91,500 -37,500 930.00 0.20 -0.15 10,500 796,500 -92,250
40.50 - - 84,000 -9,000 935.00 0.30 -0.10 24,750 388,500 -33,750
35.45 0.85 3,750 285,750 -26,250 940.00 0.30 -0.20 177,750 1,302,000 -160,500
31.95 3.05 750 68,250 -3,000 945.00 0.40 -0.25 114,750 478,500 -72,750
27.45 3.30 48,750 489,750 -120,750 950.00 0.60 -0.35 527,250 2,564,250 -266,250
22.60 2.85 6,750 234,750 -2,250 955.00 0.80 -0.50 320,250 977,250 -198,000
18.10 2.70 417,750 2,436,000 -296,250 960.00 1.10 -0.85 1,182,000 2,261,250 -603,750
13.80 2.20 156,000 1,431,000 -56,250 965.00 1.80 -1.25 781,500 882,000 -186,750
10.15 1.80 1,321,500 1,443,750 -179,250 970.00 3.05 -1.85 2,154,000 1,371,750 -369,000
7.10 1.20 2,313,750 1,952,250 -39,750 975.00 5.00 -2.30 773,250 579,750 -654,000
4.85 0.75 3,835,500 6,191,250 132,000 980.00 7.75 -2.65 1,028,250 1,385,250 -453,000
3.30 0.50 1,783,500 2,446,500 -36,750 985.00 11.20 -3.00 162,750 366,000 -89,250
2.25 0.25 1,649,250 3,464,250 -515,250 990.00 15.10 -3.30 119,250 792,750 -198,750
1.70 0.20 941,250 1,089,000 -226,500 995.00 19.60 -3.20 38,250 251,250 -36,000
1.25 0.10 2,335,500 7,737,750 -1,173,000 1,000.00 23.85 -3.80 34,500 950,250 -87,000
0.95 0.10 501,000 723,000 -162,000 1,005.00 30.65 -0.65 750 131,250 -5,250
0.65 - 435,750 1,841,250 -278,250 1,010.00 33.55 -2.35 6,000 90,750 -2,250
0.55 0.05 98,250 403,500 -101,250 1,015.00 41.30 - - 122,250 -
0.45 - 209,250 1,452,000 -45,000 1,020.00 44.85 -2.55 1,500 132,000 2,250
0.40 - 64,500 129,750 -15,000 1,025.00 51.00 - - 16,500 -
0.30 -0.05 174,750 703,500 -37,500 1,030.00 56.65 - - 93,750 -750
0.30 -0.05 3,750 312,000 -3,000 1,035.00 54.15 -0.15 - 49,500 -
0.25 -0.05 8,250 429,750 33,000 1,040.00 63.00 - - 95,250 -4,500
0.30 - 5,250 51,750 2,250 1,045.00 - - - - -
0.20 -0.05 81,750 1,340,250 -114,000 1,050.00 72.90 -1.10 3,750 312,750 -24,000
0.10 -0.05 9,000 813,000 750 1,060.00 79.10 - - 112,500 -
0.10 - 2,250 811,500 -19,500 1,070.00 90.95 0.10 - 165,000 -
0.15 0.05 18,750 666,750 -33,000 1,080.00 104.00 - - 53,250 -
0.10 - 1,500 216,000 -10,500 1,090.00 100.95 0.05 - 10,500 -
0.10 - 21,000 436,500 -165,000 1,100.00 131.40 - - 5,250 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 51,732,750 40,730,250 127.01%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 30Dec2025 - 980.00 4.85 3,835,500
SBIN 30Dec2025 - 1,000.00 1.25 2,335,500
SBIN 30Dec2025 - 975.00 7.10 2,313,750
SBIN 30Dec2025 - 985.00 3.30 1,783,500
SBIN 30Dec2025 - 990.00 2.25 1,649,250
Most Active Puts
Puts Price Volumes
SBIN 30Dec2025 - 970.00 3.05 2,154,000
SBIN 30Dec2025 - 960.00 1.10 1,182,000
SBIN 30Dec2025 - 980.00 7.75 1,028,250
SBIN 30Dec2025 - 965.00 1.80 781,500
SBIN 30Dec2025 - 975.00 5.00 773,250

Fundamentals

Market Cap
894,400.69
* EPS (TTM)
81.09
* P/E
11.95
* 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 (%)
50.62
DELIVERY AVERAGES
3-Day 59.13%
5-Day 61.61%
8-Day 58.73%
* 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