Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of State Bank of India (SBIN)

Futures & Options of State Bank of India

Near Expiry date30/07/2020 Lot Size 3000
Stock Close Price 199.1Trade Date 09/07/2020
Futures Summary
Closing Price199.90 Premium/Discount 0.800
Previous Close 192.60 Change % 3.79
Futures OI 118296.00 K Change % 1.50
Futures Contracts 39.91 K Change % -35.71
Call Summary
Max Traded Strike Price200.00 Contracts 15.43 K
Cumulative Call OI66279.00 K % Change 2.61
Put Summary
Max Traded Strike Price190.00 Contracts 5992.00
Cumulative Put OI44568.00 K % Change 9.79

Put Call Ratio - 30/07/2020

Put Open Interest44568.00 K
Call Open Interest66279.00 K
PCR Open Interest0.672
PCR OI ReadingNeutral
Put Contracts Traded26483.00
Call Contracts Traded55824.00
PCR Volume0.474
PCR Vol ReadingBullish
Put Call Ratio SBIN ...

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
30-Jul-20 199.10 199.90 198.13 194.57 189.23 185.67 203.47 207.03 212.37 39915
27-Aug-20 199.10 200.35 198.70 195.25 190.15 186.70 203.80 207.25 212.35 1155
24-Sep-20 199.10 200.70 199.10 196.10 191.50 188.50 203.70 206.70 211.30 91

Snapshot of Future Trades of State Bank of India

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
30/07/2020 /
3000
0.800 199.90 /
192.60
7.30 /
3.79
118296.00 K /
116544.00 K
1752000.00 /
1.50
39915 /
62085
-22170.0 /
-35.71
236034.89 /
363082.30
27/08/2020 /
3000
1.25 200.35 /
193.00
7.35 /
3.81
3909.00 K /
3762.00 K
147000.00 /
3.91
1155 /
2093
-938.0 /
-44.82
6848.69 /
12263.81
24/09/2020 /
3000
1.60 200.70 /
193.75
6.95 /
3.59
276.00 K /
237.00 K
39000.00 /
16.46
91 /
102
-11.0 /
-10.78
539.65 /
597.88


Detailed Option Chain with Implied Vol And Greeks

Snapshot Call Option of State Bank of India

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
200.00 /
15432
200.00 /
218
200.00 /
2
Previous Day Max Traded Strike Price/
Contracts
200.00 /
23631
200.00 /
591
220.00 /
3
Total Call Contracts/
Previous
55824 /
78608
606 /
1302
4 /
5
Contract Change/
In %
-22784.00/
-28.98
-696.00/
-53.46
-1.00/
-20.00
Total Call Open Interest/
Previous
66279000 /
64593000
3054000 /
2943000
36000 /
33000
OI Change/
In %
1686000.00/
2.61
111000.00/
3.77
3000.00/
9.09
Turn Over/
Previous day
361203.00 /
503766.00
361203.00 /
503766.00
361203.00 /
503766.00

Snapshot Put Option of State Bank of India

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
190.00 /
5992
180.00 /
94
170.00 /
1
Previous Day Max Traded Strike Price/
Contracts
190.00 /
7790
170.00 /
123
150.00 /
1
Total Put Contracts/
Previous
26483 /
36461
335 /
469
1 /
2
Contract Change/
In %
-9978.00/
-27.37
-134.00/
-28.57
-1.00/
-50.00
Total Put Open Interest/
Previous
44568000 /
40593000
1848000 /
1632000
6000 /
45000
OI Change/
In %
3975000.00/
9.79
216000.00/
13.24
-39000.00/
-86.67
Turn Over/
Previous day
149632.00 /
204398.00
149632.00 /
204398.00
149632.00 /
204398.00

Call Option chain of State Bank of India for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
150.00 44.00 /51.65 /44.00 51.65 9.55/ 22.68 % 168.00 K/ 0.000 11/ -75.56 % 65.00
160.00 36.35 /41.60 /35.15 40.45 5.90/ 17.08 % 171.00 K/ -9000.000 18/ -58.14 % 107.00
165.00 31.40 /36.80 /30.40 36.80 4.80/ 15.00 % 18.00 K/ -9000.000 3/ 50.00 % 18.00
170.00 26.75 /32.95 /25.55 31.35 7.00/ 28.75 % 549.00 K/ -18000.000 127/ -8.63 % 759.00
172.50 24.50 /24.50 /24.50 24.50 3.50/ 16.67 % 63.00 K/ 0.000 1/NA 6.00
175.00 21.50 /27.25 /21.50 27.00 6.80/ 33.66 % 189.00 K/ -45000.000 40/ -62.96 % 239.00
177.50 20.60 /25.80 /19.65 24.95 6.60/ 35.97 % 69.00 K/ -24000.000 15/ -6.25 % 90.00
180.00 17.60 /24.00 /17.05 22.85 6.55/ 40.18 % 2640.00 K/ -51000.000 621/ -34.97 % 3721.00
182.50 16.65 /21.40 /15.65 20.00 4.80/ 31.58 % 282.00 K/ 0.000 26/ -48.00 % 156.00
185.00 15.00 /20.10 /13.85 18.90 5.35/ 39.48 % 1491.00 K/ -294000.000 338/ -68.56 % 2044.00
187.50 13.50 /18.35 /12.40 17.40 5.80/ 50.00 % 474.00 K/ -3000.000 86/ -81.74 % 522.00
190.00 11.10 /16.60 /11.00 15.65 5.15/ 49.05 % 4557.00 K/ -747000.000 3047/ -52.77 % 18600.00
192.50 10.70 /15.00 /9.75 14.00 4.80/ 52.17 % 309.00 K/ -147000.000 540/ -54.81 % 3307.00
195.00 8.90 /13.50 /8.65 12.50 4.30/ 52.44 % 2139.00 K/ -630000.000 3992/ -36.84 % 24592.00
197.50 7.95 /12.15 /7.65 11.10 3.85/ 53.10 % 594.00 K/ -150000.000 1164/ -12.94 % 7229.00
200.00 6.80 /10.90 /6.55 10.05 3.65/ 57.03 % 13995.00 K/ -2541000.000 15432/ -34.70 % 96621.00
202.50 6.40 /9.80 /5.90 8.90 3.35/ 60.36 % 594.00 K/ 24000.00 914/ 17.18 % 5763.00
205.00 4.95 /8.70 /4.95 7.95 3.05/ 62.24 % 3144.00 K/ 756000.00 3665/ -11.60 % 23301.00
207.50 5.70 /7.60 /4.50 7.05 2.85/ 67.86 % 375.00 K/ 165000.00 432/ 57.09 % 2768.00
210.00 3.80 /6.85 /3.80 6.25 2.55/ 68.92 % 9561.00 K/ 3222000.00 9468/ -8.85 % 61185.00
212.50 4.25 /5.95 /3.25 5.40 2.20/ 68.75 % 273.00 K/ 189000.00 202/ 81.98 % 1318.00
215.00 3.30 /5.30 /2.95 4.80 2.00/ 71.43 % 1641.00 K/ 456000.00 1250/ -2.57 % 8222.00
217.50 2.90 /4.45 /2.65 4.20 1.40/ 50.00 % 120.00 K/ 102000.00 85/ 1316.67 % 564.00
220.00 2.25 /4.10 /2.25 3.70 1.55/ 72.09 % 5865.00 K/ 435000.00 5838/ -34.19 % 39088.00
222.50 3.65 /3.65 /3.35 3.50 NA 12.00 K/ 0.000 5/NA 34.00
225.00 1.75 /3.10 /1.75 2.90 1.25/ 75.76 % 813.00 K/ -12000.000 712/ -22.52 % 4857.00
230.00 1.45 /2.40 /1.30 2.20 0.950/ 76.00 % 4299.00 K/ 729000.00 4064/ -31.44 % 28257.00
235.00 2.60 /2.60 /1.00 1.70 0.750/ 78.95 % 462.00 K/ 105000.00 176/ 6.67 % 1249.00
240.00 0.750 /1.40 /0.750 1.25 0.550/ 78.57 % 3114.00 K/ 450000.00 1551/ -9.09 % 11216.00
245.00 0.800 /1.25 /0.800 1.10 0.150/ 15.79 % 66.00 K/ 42000.00 19/ 533.33 % 140.00
250.00 0.500 /0.900 /0.450 0.800 0.300/ 60.00 % 5019.00 K/ -171000.000 1610/ 15.33 % 12106.00
260.00 0.350 /0.600 /0.300 0.500 0.150/ 42.86 % 768.00 K/ -42000.000 122/ -73.76 % 953.00
270.00 0.250 /0.400 /0.250 0.400 0.150/ 60.00 % 321.00 K/ 30000.00 81/ 42.11 % 657.00
280.00 0.250 /0.350 /0.200 0.300 0.050/ 20.00 % 1305.00 K/ 3000.00 74/ -26.73 % 622.00
290.00 0.150 /0.300 /0.150 0.250 0.0500/ 25.00 % 819.00 K/ -129000.000 95/ -43.11 % 827.00

Put Option chain of State Bank of India for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
100.00 0.100 /0.100 /0.100 0.100 -0.050/ -33.33 % 531.00 K/ 6000.00 4/ -42.86 % 12.00
110.00 0.100 /0.150 /0.100 0.150 0.050/ 50.00 % 123.00 K/ -3000.000 7/ 250.00 % 23.00
120.00 0.100 /0.150 /0.100 0.150 -0.0500/ -25.00 % 279.00 K/ 9000.00 5/ -37.50 % 18.00
130.00 0.150 /0.200 /0.150 0.150 -0.0500/ -25.00 % 519.00 K/ -21000.000 16/ -51.52 % 62.00
135.00 0.300 /0.300 /0.150 0.250 -0.100/ -28.57 % 54.00 K/ 6000.00 9/ 28.57 % 37.00
140.00 0.300 /0.300 /0.250 0.300 -0.0500/ -14.29 % 1278.00 K/ -30000.000 41/ -19.61 % 173.00
145.00 0.400 /0.400 /0.400 0.400 NA 147.00 K/ 0.000 1/ -94.44 % 4.00
150.00 0.500 /0.500 /0.400 0.450 -0.100/ -18.18 % 3327.00 K/ 99000.00 409/ -42.48 % 1846.00
155.00 0.600 /0.650 /0.500 0.550 -0.100/ -15.38 % 1059.00 K/ -24000.000 185/ -8.87 % 863.00
160.00 0.950 /0.950 /0.650 0.700 -0.250/ -26.32 % 3552.00 K/ 192000.00 1075/ -36.95 % 5185.00
162.50 1.05 /1.05 /0.700 0.700 -0.400/ -36.36 % 90.00 K/ -6000.000 8/ -77.14 % 39.00
165.00 1.15 /1.25 /0.800 0.950 -0.400/ -29.63 % 1935.00 K/ 6000.00 440/ -27.63 % 2191.00
167.50 1.35 /1.40 /1.00 1.10 -0.500/ -31.25 % 294.00 K/ -30000.000 23/ -82.96 % 116.00
170.00 1.90 /1.95 /1.30 1.45 -0.550/ -27.50 % 6363.00 K/ 516000.00 3433/ -35.59 % 17670.00
172.50 2.00 /2.25 /1.50 1.65 -0.650/ -28.26 % 366.00 K/ -3000.000 217/ -25.68 % 1135.00
175.00 1.95 /2.85 /1.80 2.00 -0.800/ -28.57 % 2628.00 K/ -48000.000 1492/ -28.82 % 7932.00
177.50 2.25 /3.20 /2.10 2.35 -1.00/ -29.85 % 351.00 K/ -39000.000 78/ -71.43 % 422.00
180.00 3.90 /4.00 /2.50 2.85 -1.20/ -29.63 % 6123.00 K/ 507000.00 3843/ -33.44 % 21112.00
182.50 3.85 /4.60 /3.00 3.40 -1.40/ -29.17 % 717.00 K/ 15000.00 261/ -60.81 % 1458.00
185.00 4.90 /5.55 /3.60 4.00 -1.75/ -30.43 % 2835.00 K/ -345000.000 2261/ -33.97 % 12857.00
187.50 8.00 /8.00 /4.20 4.75 -1.95/ -29.10 % 621.00 K/ 90000.00 740/ -41.50 % 4285.00
190.00 7.30 /7.80 /5.05 5.60 -2.30/ -29.11 % 4815.00 K/ 1245000.00 5992/ -23.08 % 35296.00
192.50 9.05 /9.05 /5.90 6.65 -2.40/ -26.52 % 468.00 K/ 135000.00 1106/ 12.51 % 6635.00
195.00 10.00 /10.35 /6.80 7.60 -2.85/ -27.27 % 2499.00 K/ 804000.00 2196/ -23.38 % 13405.00
197.50 10.80 /11.45 /8.00 8.95 -3.10/ -25.73 % 282.00 K/ 75000.00 357/ 21.43 % 2215.00
200.00 12.45 /13.35 /9.15 10.10 -3.60/ -26.28 % 2040.00 K/ 885000.00 1871/ 26.42 % 11825.00
202.50 14.30 /14.35 /10.50 11.55 -2.95/ -20.34 % 66.00 K/ 36000.00 55/ -57.69 % 354.00
205.00 15.15 /16.45 /12.00 13.00 -4.45/ -25.50 % 117.00 K/ 69000.00 146/ 67.82 % 958.00
210.00 19.25 /20.65 /15.00 16.20 -4.70/ -22.49 % 453.00 K/ 42000.00 131/ 32.32 % 894.00
215.00 23.95 /23.95 /19.15 19.70 NA 9000.00/ 0.000 5/NA 35.00
220.00 26.85 /28.15 /22.35 23.80 -5.95/ -20.00 % 222.00 K/ 66000.00 65/ -7.14 % 478.00
230.00 32.10 /32.10 /32.10 32.10 -1.35/ -4.04 % 45.00 K/ 0.000 1/ -80.00 % 8.00
237.50 42.70 /42.70 /42.70 42.70 NA 3000.00/ 0.000 1/NA 8.00
240.00 45.50 /45.50 /45.50 45.50 -4.50/ -9.00 % 108.00 K/ -3000.000 1/NA 9.00
250.00 55.35 /55.35 /50.05 50.55 -6.45/ -11.32 % 249.00 K/ -15000.000 8/ 14.29 % 72.00


Call Option chain of State Bank of India for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
150.00 46.75 /47.50 /46.75 47.50 6.00/ 14.46 % 18.00 K/ -6000.000 2/ 100.00 % 12.00
170.00 31.50 /31.50 /31.50 31.50 2.75/ 9.57 % 36.00 K/ -3000.000 1/NA 6.00
180.00 23.10 /27.75 /22.80 27.75 2.00/ 7.77 % 102.00 K/ 0.000 7/ -74.07 % 43.00
185.00 20.25 /23.00 /20.25 23.00 2.45/ 11.92 % 30.00 K/ 0.000 4/NA 25.00
190.00 16.85 /21.60 /16.45 20.65 4.55/ 28.26 % 210.00 K/ -60000.000 61/ -55.47 % 382.00
195.00 14.50 /18.65 /14.20 18.00 4.10/ 29.50 % 129.00 K/ 0.000 27/ -38.64 % 171.00
197.50 13.15 /16.65 /13.00 16.30 2.65/ 19.41 % 75.00 K/ 3000.00 12/ 100.00 % 76.00
200.00 12.45 /16.15 /12.00 15.35 3.60/ 30.64 % 1323.00 K/ 63000.00 218/ -63.11 % 1398.00
202.50 11.10 /12.60 /11.10 12.60 0.450/ 3.70 % 51.00 K/ 9000.00 7/ 16.67 % 45.00
205.00 11.00 /13.80 /10.25 13.20 3.30/ 33.33 % 54.00 K/ -24000.000 48/ -9.43 % 312.00
207.50 10.00 /12.50 /9.45 12.45 1.80/ 16.90 % 90.00 K/ 0.000 8/ -75.76 % 52.00
210.00 9.05 /11.70 /8.70 11.25 2.80/ 33.14 % 342.00 K/ 27000.00 77/ -60.91 % 509.00
212.50 7.60 /8.90 /7.60 8.90 1.50/ 20.27 % 120.00 K/ 9000.00 3/ -92.11 % 20.00
215.00 7.60 /9.80 /7.60 9.80 2.40/ 32.43 % 33.00 K/ 6000.00 9/NA 60.00
220.00 6.40 /8.60 /6.15 8.15 2.15/ 35.83 % 375.00 K/ 60000.00 96/ -29.41 % 655.00
225.00 5.70 /7.30 /5.15 6.85 1.85/ 37.00 % 66.00 K/ 36000.00 26/ 62.50 % 181.00

Put Option chain of State Bank of India for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
115.00 0.500 /0.500 /0.500 0.500 -0.150/ -23.08 % 15.00 K/ 0.000 1/NA 3.00
130.00 0.500 /0.500 /0.500 0.500 -0.100/ -16.67 % 21.00 K/ 0.000 1/NA 4.00
140.00 0.800 /0.950 /0.800 0.900 -0.150/ -14.29 % 27.00 K/ 12000.00 5/ 150.00 % 21.00
150.00 1.80 /1.80 /1.50 1.50 -0.400/ -21.05 % 291.00 K/ -3000.000 15/ -62.50 % 68.00
155.00 2.50 /2.50 /2.50 2.50 NA 21.00 K/ 0.000 1/ -80.00 % 5.00
160.00 3.00 /3.05 /2.35 2.40 -0.800/ -25.00 % 324.00 K/ -21000.000 46/ -30.30 % 224.00
165.00 3.50 /3.50 /3.50 3.50 NA 15.00 K/ 6000.00 2/ 100.00 % 10.00
170.00 4.60 /5.00 /3.70 4.00 -1.20/ -23.08 % 360.00 K/ 36000.00 56/ -54.47 % 293.00
175.00 6.25 /6.25 /4.45 5.00 -1.65/ -24.81 % 48.00 K/ 15000.00 10/ -33.33 % 54.00
180.00 8.10 /8.10 /6.10 6.50 -1.80/ -21.69 % 282.00 K/ 69000.00 94/ 17.50 % 528.00
185.00 9.65 /9.65 /7.95 8.00 -2.10/ -20.79 % 54.00 K/ 12000.00 14/ -6.67 % 81.00
187.50 8.85 /8.85 /8.85 8.85 NA 3000.00/ 0.000 1/NA 6.00
190.00 12.25 /12.25 /9.65 10.20 -2.70/ -20.93 % 120.00 K/ 33000.00 37/ 2.78 % 223.00
192.50 13.20 /13.25 /11.30 11.35 NA 3000.00/ 0.000 5/NA 31.00
195.00 14.25 /14.25 /12.35 12.35 -2.65/ -17.67 % 30.00 K/ 0.000 4/ -73.33 % 25.00
197.50 13.25 /13.30 /13.25 13.30 NA 3000.00/ 0.000 2/NA 13.00
200.00 17.45 /17.70 /14.50 15.10 -3.20/ -17.49 % 207.00 K/ 27000.00 37/ -43.94 % 240.00
210.00 23.50 /23.50 /23.50 23.50 -1.50/ -6.00 % 12.00 K/ 3000.00 1/NA 7.00
220.00 31.00 /31.00 /30.40 30.40 -0.900/ -2.88 % 12.00 K/ 9000.00 3/ 200.00 % 23.00

Call Option chain of State Bank of India for Expiry Date 24/09/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
180.00 24.40 /24.40 /24.40 24.40 NA 3000.00/ 0.000 1/NA 6.00
200.00 19.00 /19.90 /19.00 19.90 3.65/ 22.46 % 21.00 K/ -3000.000 2/NA 13.00
220.00 10.10 /10.10 /10.10 10.10 0.200/ 2.02 % 12.00 K/ 3000.00 1/ -66.67 % 7.00

Put Option chain of State Bank of India for Expiry Date 24/09/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
170.00 7.60 /7.60 /7.60 7.60 NA 6000.00/ 0.000 1/NA 5.00

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.