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 27Jan2026

LIVE
NSE
Dec 31, 15:30

987.20

9.40 (0.96%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 982.45
High Price 989.40
Low Price 978.00
Prev. Close 977.80
Spot Price 982.20
Open Int PCR 0.87
Prev OI PCR 0.83
Bid Price 987.20
Bid Qty 8,250
Rollover % 1.72%
Average Price 985.60
No. of Contracts Traded 11,708
Turnover (Rs. in lakhs) 86,545.54
Market Lot 750
Open Interest 72,432,750
Open Int. Chg 520,500
Open Int. Chg % 0.72
Offer Price 987.30
Offer Qty 750
Rollover Cost 5.80

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
165.50 7.00 6,000 72,750 - 820.00 - - - - -
140.75 - - 3,750 - 830.00 0.35 - 5,250 2,250 1,500
134.00 - - 12,000 - 840.00 0.20 -1.20 1,500 1,500 750
135.50 5.50 4,500 42,750 3,750 850.00 0.30 - 53,250 69,000 1,500
118.80 1.55 4,500 17,250 - 860.00 0.20 -0.25 189,000 134,250 103,500
114.00 - - 8,250 - 870.00 0.30 -0.30 122,250 77,250 46,500
91.50 - - 21,750 - 880.00 0.45 -0.25 191,250 190,500 -14,250
85.60 - - 17,250 - 890.00 0.60 -0.30 115,500 301,500 21,000
- - - - - 895.00 0.70 -0.30 18,750 40,500 -750
87.25 8.75 145,500 430,500 72,000 900.00 0.80 -0.40 387,750 1,053,000 45,750
75.70 - - 1,500 - 905.00 0.80 -0.50 571,500 540,750 498,750
70.00 - - 3,750 - 910.00 1.00 -0.60 784,500 454,500 129,000
- - - - - 915.00 1.25 -0.65 73,500 102,000 -9,750
69.50 9.35 4,500 27,000 - 920.00 1.45 -0.75 468,000 633,750 66,000
- - - - - 925.00 1.75 -0.85 60,000 86,250 -
60.00 8.50 750 21,750 - 930.00 2.05 -1.05 873,000 588,750 100,500
54.60 14.65 2,250 1,500 - 935.00 2.50 -1.20 194,250 250,500 34,500
49.80 7.55 17,250 105,000 -750 940.00 2.90 -1.45 1,002,750 812,250 86,250
37.00 - - 6,750 - 945.00 3.55 -1.70 148,500 90,750 18,000
41.30 6.75 507,750 460,500 -21,750 950.00 4.25 -2.00 1,773,000 1,656,750 30,750
36.05 5.65 12,000 36,000 -2,250 955.00 5.05 -2.45 520,500 553,500 108,750
33.40 6.40 606,750 427,500 -45,000 960.00 6.05 -2.85 1,914,750 1,218,000 -21,750
29.40 5.75 267,750 765,750 -75,000 965.00 7.40 -3.20 1,086,000 488,250 159,000
25.90 5.25 2,043,750 1,149,000 -336,000 970.00 8.65 -3.85 3,968,250 1,625,250 217,500
22.60 4.80 1,746,000 611,250 -167,250 975.00 10.30 -4.30 1,704,750 483,000 184,500
19.55 4.30 6,724,500 1,760,250 -459,000 980.00 12.40 -4.65 4,914,000 1,697,250 322,500
16.85 3.90 2,011,500 419,250 208,500 985.00 14.50 -5.15 1,184,250 228,750 142,500
14.30 3.35 4,069,500 934,500 99,750 990.00 17.15 -5.45 1,488,750 571,500 454,500
12.10 2.65 669,000 187,500 55,500 995.00 19.80 -6.15 140,250 58,500 29,250
10.15 2.55 8,217,000 3,652,500 1,437,000 1,000.00 23.00 -6.45 623,250 1,011,750 153,750
8.40 1.95 480,750 145,500 59,250 1,005.00 33.20 -0.25 - 31,500 -
6.95 1.65 1,514,250 526,500 156,750 1,010.00 29.85 -7.85 43,500 39,750 10,500
5.70 1.15 402,750 126,750 37,500 1,015.00 - - - - -
4.70 0.95 1,887,750 1,148,250 75,000 1,020.00 37.40 -12.10 33,750 57,000 -
3.80 0.80 288,000 230,250 102,000 1,025.00 41.50 -6.50 8,250 5,250 3,750
3.15 0.65 1,051,500 712,500 156,750 1,030.00 45.75 -7.25 4,500 8,250 3,000
2.45 0.30 140,250 135,750 -13,500 1,035.00 - - - - -
2.10 0.30 508,500 405,750 25,500 1,040.00 56.00 -14.45 750 39,000 -
1.65 0.10 115,500 165,000 59,250 1,045.00 - - - - -
1.40 0.10 1,163,250 989,250 241,500 1,050.00 65.00 -7.20 84,000 272,250 -7,500
0.85 -0.20 1,359,750 1,041,000 735,000 1,060.00 74.00 -10.30 3,000 54,750 1,500
0.65 -0.15 225,750 194,250 28,500 1,070.00 - - - - -
0.60 -0.10 187,500 254,250 34,500 1,080.00 - - - - -
0.50 -0.10 93,750 60,750 1,500 1,090.00 118.10 - - 1,500 -
0.40 -0.15 507,000 504,000 167,250 1,100.00 114.00 -3.90 750 70,500 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 72,432,750 520,500 0.72%
Call
 17,837,250 2,636,250 17.34%
Put
 15,601,500 2,921,250 23.04%
Total
 105,871,500 6,078,000 6.09%
Change in Volumes
Current Vol Change % Chg
Future
 8,781,000 8,781,000 0.00%
Call
 36,987,000 36,987,000 0.00%
Put
 24,756,750 24,756,750 0.00%
Total
 70,524,750 70,524,750 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
SBI
 108,090,750

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 27Jan2026 - 1,000.00 10.15 8,217,000
SBIN 27Jan2026 - 980.00 19.55 6,724,500
SBIN 27Jan2026 - 990.00 14.30 4,069,500
SBIN 27Jan2026 - 970.00 25.90 2,043,750
SBIN 27Jan2026 - 985.00 16.85 2,011,500
Most Active Puts
Puts Price Volumes
SBIN 27Jan2026 - 980.00 12.40 4,914,000
SBIN 27Jan2026 - 970.00 8.65 3,968,250
SBIN 27Jan2026 - 960.00 6.05 1,914,750
SBIN 27Jan2026 - 950.00 4.25 1,773,000
SBIN 27Jan2026 - 975.00 10.30 1,704,750

Fundamentals

Market Cap
906,631.26
* EPS (TTM)
81.09
* P/E
12.11
* 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 (%)
73.41
DELIVERY AVERAGES
3-Day 70.32%
5-Day 66.25%
8-Day 65.80%
* 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