YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - SBI

STOCKS
INDEX

Stock

Expiry Date

SEARCH FUTURES

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

SBIN 26May2026

Add to Watchlist

LIVE

NSE

Apr 20, 15:30

1098.00

20.90 (1.94%)

BSE: 500112 | NSE: SBIN | ISIN: INE062A01020

Open Price	1083.20
High Price	1115.00
Low Price	1070.00
Prev. Close	1077.10
Spot Price	1107.85
Open Int PCR	0.89
Prev OI PCR	0.81
Bid Price	1098.00
Bid Qty	2250

Average Price	1101.72
No. of Contracts Traded	5,420
Turnover (Rs. in lakhs)	44,784.92
Market Lot	750
Open Interest	8,328,000
Open Int. Chg	1,225,500
Open Int. Chg %	17.25

	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

-	-	-	-	-	820.00	-	-	-	-	-
-	-	-	-	-	840.00	-	-	-	-	-
-	-	-	-	-	860.00	1.00	0.15	54,750	77,250	18,000
-	-	-	-	-	870.00	-	-	-	-	-
-	-	-	-	-	880.00	1.30	-	6,000	3,750	-750
-	-	-	-	-	890.00	-	-	-	-	-
195.00	26.85	750	102,750	-750	900.00	2.00	-0.20	124,500	287,250	10,500
-	-	-	-	-	910.00	4.40	-	-	11,250	-
-	-	-	-	-	920.00	4.00	-	-	4,500	-
-	-	-	-	-	930.00	2.60	-1.10	57,000	90,750	-30,750
-	-	-	-	-	940.00	3.30	-1.00	53,250	59,250	19,500
152.70	-15.95	2,250	2,250	2,250	950.00	4.05	-1.20	140,250	146,250	-9,750
92.00	-	-	6,000	-	960.00	4.90	-1.35	75,000	36,750	-23,250
102.45	-	-	41,250	-	970.00	5.50	-1.80	91,500	76,500	-5,250
67.00	-	-	30,750	-	980.00	6.60	-2.00	300,750	168,000	-23,250
94.30	-	-	750	-	990.00	8.20	-5.40	36,750	23,250	20,250
111.15	20.45	81,750	245,250	6,000	1,000.00	9.40	-2.30	1,140,000	954,000	75,750
102.00	25.05	1,500	7,500	-	1,010.00	10.90	-3.10	37,500	27,750	16,500
94.15	23.85	6,000	31,500	-3,000	1,020.00	12.70	-3.50	124,500	52,500	-12,000
68.15	0.60	-	26,250	-	1,030.00	14.60	-4.45	311,250	229,500	160,500
76.00	15.25	17,250	34,500	-1,500	1,040.00	17.15	-4.95	93,000	123,000	6,750
68.00	14.55	172,500	157,500	-3,750	1,050.00	20.00	-5.45	477,750	405,000	110,250
61.50	13.55	177,000	220,500	42,000	1,060.00	23.35	-6.05	211,500	199,500	49,500
56.05	14.10	209,250	294,750	-5,250	1,070.00	26.60	-6.85	171,000	262,500	29,250
49.80	12.90	329,250	156,750	-31,500	1,080.00	30.60	-7.60	296,250	193,500	84,750
43.00	10.75	130,500	39,750	-20,250	1,090.00	35.05	-8.30	114,750	60,000	15,750
39.15	11.25	3,338,250	1,638,750	603,000	1,100.00	39.60	-9.40	1,425,000	1,059,000	601,500
34.10	10.25	270,750	117,000	108,750	1,110.00	-	-	-	-	-
30.00	9.60	1,212,000	351,750	78,750	1,120.00	50.50	-10.50	279,000	375,750	50,250
26.00	8.70	181,500	104,250	20,250	1,130.00	56.60	-11.40	24,750	15,750	12,000
22.40	7.55	432,750	223,500	167,250	1,140.00	57.90	-14.55	2,250	3,000	2,250
19.20	6.70	1,692,750	1,126,500	366,000	1,150.00	69.00	-13.85	316,500	834,750	96,000
16.65	6.10	321,000	161,250	50,250	1,160.00	75.00	44.45	1,500	1,500	1,500
13.95	4.95	174,000	78,750	8,250	1,170.00	-	-	-	-	-
12.00	4.40	367,500	219,000	138,000	1,180.00	90.90	-29.60	337,500	312,000	308,250
-	-	-	-	-	1,190.00	-	-	-	-	-
8.70	3.15	2,199,000	853,500	352,500	1,200.00	108.00	-17.65	94,500	153,000	26,250
7.70	2.85	206,250	89,250	4,500	1,210.00	-	-	-	-	-
6.35	2.35	213,750	70,500	40,500	1,220.00	155.00	-	-	4,500	-
-	-	-	-	-	1,230.00	-	-	-	-	-
4.55	1.55	205,500	126,750	104,250	1,240.00	-	-	-	-	-
-	-	-	-	-	1,250.00	-	-	-	-	-
-	-	-	-	-	1,260.00	-	-	-	-	-
-	-	-	-	-	1,270.00	-	-	-	-	-
-	-	-	-	-	1,280.00	-	-	-	-	-
2.05	0.30	361,500	336,750	132,750	1,300.00	-	-	-	-	-
-	-	-	-	-	1,320.00	-	-	-	-	-
-	-	-	-	-	1,340.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	66,411,750	-5,373,000	-7.48%
Call	38,202,750	-1,833,750	-4.58%
Put	33,874,500	2,431,500	7.73%
Total	138,489,000	-4,775,250	-3.33%

	Current OI	Change	% Chg
Future	8,328,000	1,225,500	17.25%
Call	6,895,500	2,159,250	45.59%
Put	6,251,250	1,610,250	34.70%
Total	21,474,750	4,995,000	30.31%

	Current OI	Change	% Chg
Future	3,319,500	1,617,000	94.98%
Call	111,000	38,250	52.58%
Put	74,250	29,250	65.00%
Total	3,504,750	1,684,500	92.54%

Change in Volumes

	Current Vol	Change	% Chg
Future	21,505,500	12,005,250	126.37%
Call	174,158,250	120,891,750	226.96%
Put	95,263,500	63,207,000	197.17%
Total	290,927,250	196,104,000	206.81%

	Current Vol	Change	% Chg
Future	4,065,000	1,672,500	69.91%
Call	12,304,500	8,560,500	228.65%
Put	6,398,250	3,258,750	103.80%
Total	22,767,750	13,491,750	145.45%

	Current Vol	Change	% Chg
Future	2,068,500	1,842,000	813.25%
Call	94,500	81,000	600.00%
Put	40,500	36,000	800.00%
Total	2,203,500	1,959,000	801.23%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
SBI	163,468,500	58,032,000	281.69%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SBIN 26May2026 - 1,100.00	39.15	3,338,250
SBIN 26May2026 - 1,200.00	8.70	2,199,000
SBIN 26May2026 - 1,150.00	19.20	1,692,750
SBIN 26May2026 - 1,120.00	30.00	1,212,000
SBIN 26May2026 - 1,140.00	22.40	432,750

Most Active Puts

Puts	Price	Volumes
SBIN 26May2026 - 1,100.00	39.60	1,425,000
SBIN 26May2026 - 1,000.00	9.40	1,140,000
SBIN 26May2026 - 1,050.00	20.00	477,750
SBIN 26May2026 - 1,180.00	90.90	337,500
SBIN 26May2026 - 1,150.00	69.00	316,500

Fundamentals

Market Cap

1,022,613.97

* EPS (TTM)

85.57

* P/E

12.95

* 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 (%)

63.56

DELIVERY AVERAGES

3-Day

50.84%

5-Day

48.65%

8-Day

47.14%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for State Bank of India

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

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.

SBIN 26May2026

Option Chain Snapshot

Open Interest Dashboard

Position Limit

Open Interest Analysis

Fundamentals

INTRADAY PICKS!

ALL TIME WINNERS

OUR PACKAGES

Super Combo 4050

Technical1800

Fundamental1800

Advisory Alert:

Super Combo
4050

Technical
1800

Fundamental
1800