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

Stock

Expiry Date

SEARCH FUTURES

SBIN 31Jul2025

LIVE
NSE
Jul 10, 13:34

810.60

-2.80 (-0.34%)

BSE: 500112  |  NSE: SBIN  |  ISIN: INE062A01020
Open Price 816.25
High Price 817.55
Low Price 808.75
Prev. Close 813.40
Spot Price 872.45
Open Int PCR 0.46
Prev OI PCR 0.50
Bid Price 810.55
Bid Qty 750
Average Price 812.67
No. of Contracts Traded 18,008
Turnover (Rs. in lakhs) 109,759.21
Market Lot 750
Open Interest 94,705,500
Open Int. Chg 78,395,250
Open Int. Chg % 480.65
Offer Price 810.65
Offer Qty 1,500

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
130.00 - - 3,750 3,750 680.00 0.70 0.05 83,250 180,000 99,750
111.00 -3.25 6,000 73,500 3,000 700.00 1.05 0.15 110,250 581,250 273,000
91.00 - - 5,250 5,250 720.00 0.50 0.10 154,500 579,750 305,250
84.30 - - 4,500 - 730.00 0.65 0.15 439,500 191,250 141,000
71.65 -3.05 11,250 84,750 73,500 740.00 0.90 0.15 511,500 1,242,750 135,750
62.05 -2.35 49,500 334,500 110,250 750.00 1.30 0.35 591,000 1,569,750 688,500
51.80 -2.70 26,250 297,750 128,250 760.00 1.90 0.55 699,000 886,500 233,250
42.00 -3.40 126,750 178,500 135,000 770.00 2.65 0.70 1,023,750 1,803,000 1,358,250
34.55 -2.00 222,000 642,750 375,000 780.00 4.00 0.95 2,992,500 2,244,750 1,646,250
26.45 -1.95 587,250 792,000 111,750 790.00 6.00 1.25 4,036,500 2,130,000 1,723,500
19.65 -1.35 4,451,250 4,602,750 3,002,250 800.00 9.15 1.80 7,702,500 4,843,500 3,798,000
13.70 -1.05 9,895,500 5,953,500 5,650,500 810.00 13.20 2.15 6,981,000 2,831,250 2,712,750
9.05 -0.70 14,998,500 18,993,000 17,664,750 820.00 18.60 2.60 4,152,750 3,518,250 3,077,250
6.05 -0.45 6,888,750 6,737,250 6,325,500 830.00 25.75 3.00 719,250 1,051,500 916,500
4.05 -0.25 5,634,000 1,338,000 903,750 840.00 34.25 3.70 390,000 417,000 357,000
2.85 -0.15 5,760,750 10,455,750 9,413,250 850.00 42.15 3.15 108,000 1,534,500 1,218,750
1.90 -0.10 2,824,500 2,386,500 2,024,250 860.00 51.25 3.10 37,500 156,750 129,750
1.40 - 1,619,250 1,283,250 1,059,000 870.00 - - - - -
1.00 - 1,357,500 543,000 291,750 880.00 70.50 3.30 3,750 9,000 9,000
0.80 0.05 572,250 78,000 78,000 890.00 - - - - -
0.60 -0.05 3,744,000 2,615,250 1,590,750 900.00 89.10 2.40 7,500 687,750 489,750
0.40 -0.05 1,044,000 510,000 233,250 920.00 105.00 - - - -

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 31Jul2025 - 820.00 9.05 14,998,500
SBIN 31Jul2025 - 810.00 13.70 9,895,500
SBIN 31Jul2025 - 830.00 6.05 6,888,750
SBIN 31Jul2025 - 850.00 2.85 5,760,750
SBIN 31Jul2025 - 840.00 4.05 5,634,000
Most Active Puts
Puts Price Volumes
SBIN 31Jul2025 - 800.00 9.15 7,702,500
SBIN 31Jul2025 - 810.00 13.20 6,981,000
SBIN 31Jul2025 - 820.00 18.60 4,152,750
SBIN 31Jul2025 - 790.00 6.00 4,036,500
SBIN 31Jul2025 - 780.00 4.00 2,992,500

Fundamentals

Market Cap
805,325.23
* EPS (TTM)
79.11
* P/E
11.03
* 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