English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
Loans
Loans
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - SBI

Stock

Expiry Date

SEARCH FUTURES

SBIN 26Jun2025

LIVE
NSE
Jun 26, 13:32

794.35

-6.70 (-0.84%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 802.60
High Price 803.00
Low Price 791.80
Prev. Close 801.05
Spot Price 802.45
Open Int PCR 0.46
Prev OI PCR 0.50
Bid Price 794.35
Bid Qty 1,500
Average Price 796.36
No. of Contracts Traded 22,228
Turnover (Rs. in lakhs) 132,761.18
Market Lot 750
Open Interest 27,915,750
Open Int. Chg -56,638,500
Open Int. Chg % -66.98
Offer Price 794.45
Offer Qty 11,250

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
94.70 -6.35 6,750 111,750 -43,500 700.00 0.05 - 32,250 1,122,000 -7,500
84.40 - - 28,500 - 720.00 - - - - -
64.90 -1.60 6,000 21,750 -4,500 730.00 - - - - -
52.50 -9.50 3,750 96,750 -4,500 740.00 - - - - -
44.90 -5.75 28,500 219,000 -45,000 750.00 0.05 - 16,500 2,105,250 -5,250
35.50 -5.30 42,750 166,500 -28,500 760.00 0.05 - 4,500 1,349,250 -648,000
23.70 -6.90 16,500 309,000 -81,750 770.00 - - - - -
15.45 -5.70 204,000 498,750 -1,597,500 780.00 0.05 -0.05 822,000 1,356,000 -2,547,750
5.05 -6.15 1,377,750 1,010,250 -3,200,250 790.00 0.10 -0.25 2,603,250 1,283,250 -1,680,000
0.20 -3.00 4,452,000 2,673,000 -7,764,000 800.00 5.30 3.05 1,837,500 2,745,000 -1,981,500
0.10 -0.70 5,619,000 2,659,500 -5,581,500 810.00 14.70 4.80 1,030,500 1,463,250 -1,776,750
0.05 -0.20 3,265,500 6,267,000 -6,806,250 820.00 25.70 6.50 646,500 2,644,500 -2,629,500
0.05 -0.05 181,500 6,293,250 -2,007,750 830.00 34.10 4.90 93,000 1,317,000 -649,500
0.05 -0.05 91,500 3,525,000 -1,415,250 840.00 46.15 7.30 35,250 669,750 -408,750
0.05 -0.05 175,500 7,752,000 -2,755,500 850.00 55.65 6.25 54,750 339,000 -1,122,000
- - - - - 860.00 64.50 6.20 4,500 150,750 -195,000
- - - - - 870.00 74.75 7.50 12,750 75,000 -6,000
- - - - - 880.00 85.75 7.85 10,500 87,750 -19,500
- - - - - 890.00 91.00 -2.00 750 40,500 -
0.05 - 135,000 6,121,500 351,000 900.00 105.85 7.35 21,000 498,000 -32,250
- - - - - 920.00 120.35 2.25 10,500 61,500 -2,250

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
 0 37,556,756

Open Interest Analysis

Most Active Calls
Calls Price Volumes
SBIN 26Jun2025 - 810.00 0.10 5,619,000
SBIN 26Jun2025 - 800.00 0.20 4,452,000
SBIN 26Jun2025 - 820.00 0.05 3,265,500
SBIN 26Jun2025 - 790.00 5.05 1,377,750
SBIN 26Jun2025 - 780.00 15.45 204,000
Most Active Puts
Puts Price Volumes
SBIN 26Jun2025 - 790.00 0.10 2,603,250
SBIN 26Jun2025 - 800.00 5.30 1,837,500
SBIN 26Jun2025 - 810.00 14.70 1,030,500
SBIN 26Jun2025 - 780.00 0.05 822,000
SBIN 26Jun2025 - 820.00 25.70 646,500

Fundamentals

Market Cap
740,710.91
* EPS (TTM)
79.11
* P/E
10.14
* 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 (%)
30.39
DELIVERY AVERAGES
3-Day 26.14%
5-Day 36.64%
8-Day 37.80%
* 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