Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
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 date25/07/2019 Lot Size 3000
Stock Close Price 356.0Trade Date 19/07/2019
Futures Summary
Closing Price356.90 Premium/Discount 0.900
Previous Close 364.65 Change % -2.125
Futures OI 57672.00 K Change % -4.945
Futures Contracts 17.60 K Change % -8.889
Call Summary
Max Traded Strike Price370.00 Contracts 7348.00
Cumulative Call OI30063.00 K % Change 7.67
Put Summary
Max Traded Strike Price360.00 Contracts 4725.00
Cumulative Put OI16707.10 K % Change -20.466

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
25-Jul-19 356.00 356.90 359.77 352.83 348.77 341.83 363.83 370.77 374.83 17599
29-Aug-19 356.00 358.70 361.65 354.75 350.80 343.90 365.60 372.50 376.45 3893
26-Sep-19 356.00 361.15 363.23 357.37 353.58 347.72 367.02 372.88 376.67 116

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)
25/07/2019 /
3000
0.900 356.90 /
364.65
-7.750 /
-2.125
57672.00 K /
60672.00 K
-3000000.000 /
-4.945
17599 /
19316
-1717.0 /
-8.889
189649.61 /
213707.33
29/08/2019 /
3000
2.70 358.70 /
366.55
-7.850 /
-2.142
12021.00 K /
9663.00 K
2358000.00 /
24.40
3893 /
2618
1275.0 /
48.70
42116.73 /
29103.99
26/09/2019 /
3000
5.15 361.15 /
368.15
-7.000 /
-1.901
258.00 K /
264.00 K
-6000.000 /
-2.273
116 /
51
65.0 /
127.45
1258.19 /
569.04

Snapshot Call Option of State Bank of India

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
370.00 /
7348
370.00 /
348
360.00 /
1
Previous Day Max Traded Strike Price/
Contracts
370.00 /
4724
380.00 /
230
2300.00 /
1
Total Call Contracts/
Previous
25063 /
20403
1622 /
923
2 /
2
Contract Change/
In %
4660.00/
22.84
699.00/
75.73
NA
Total Call Open Interest/
Previous
30063000 /
27921000
5022000 /
3796950
99400 /
28250
OI Change/
In %
2142000.00/
7.67
1225050.00/
32.26
71150.00/
251.86
Turn Over/
Previous day
279672.38 /
232371.10
279672.38 /
232371.10
279672.38 /
232371.10

Snapshot Put Option of State Bank of India

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
360.00 /
4725
360.00 /
246
60.00 /
5
Previous Day Max Traded Strike Price/
Contracts
360.00 /
3936
370.00 /
131
60.00 /
1
Total Put Contracts/
Previous
17099 /
16893
1115 /
612
8 /
2
Contract Change/
In %
206.00/
1.22
503.00/
82.19
6.00/
300.00
Total Put Open Interest/
Previous
16707100 /
21006150
3759000 /
2988000
64925 /
43150
OI Change/
In %
-4299050.000/
-20.466
771000.00/
25.80
21775.00/
50.46
Turn Over/
Previous day
183522.00 /
184284.00
183522.00 /
184284.00
183522.00 /
184284.00

Call Option chain of State Bank of India for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
290.00 68.00 /68.00 /68.00 68.00 -13.100/ -16.153 12.00 K/ -3000.000 1/NA 11.00
300.00 59.00 /59.00 /56.80 56.80 -15.300/ -21.221 90.00 K/ -12000.000 4/ 300.00 43.00
310.00 46.00 /46.00 /46.00 46.00 -12.000/ -20.690 60.00 K/ -3000.000 1/NA 11.00
315.00 41.10 /41.10 /41.10 41.10 -0.100/ -0.243 6000.00/ 0.000 1/NA 11.00
320.00 37.00 /37.00 /36.50 36.80 -8.200/ -18.222 54.00 K/ -3000.000 3/ 200.00 32.00
325.00 33.35 /33.35 /31.05 31.05 -9.250/ -22.953 66.00 K/ -39000.000 24/ 1100.00 257.00
330.00 32.10 /32.10 /27.00 27.00 -8.100/ -23.077 42.00 K/ -12000.000 6/ 500.00 65.00
340.00 25.55 /25.55 /16.85 17.05 -7.550/ -30.691 183.00 K/ -144000.000 69/ 100.00 742.00
345.00 20.55 /20.55 /11.75 11.85 -11.650/ -49.574 72.00 K/ -18000.000 6/ 100.00 65.00
350.00 16.00 /16.00 /7.90 8.60 -6.850/ -44.337 498.00 K/ 6000.00 400/ 400.00 4320.00
355.00 12.00 /12.00 /4.65 5.05 -6.200/ -55.111 573.00 K/ 270000.00 1003/ 1200.00 10861.00
360.00 8.45 /8.45 /2.50 2.75 -4.550/ -62.329 3324.00 K/ 1335000.00 4563/ 300.00 49789.00
365.00 4.70 /5.00 /1.30 1.45 -3.050/ -67.778 2811.00 K/ 1101000.00 3488/ 0.000 38437.00
370.00 2.80 /3.00 /0.750 0.850 -1.750/ -67.308 6225.00 K/ 1500000.00 7348/ 0.000 81842.00
375.00 1.45 /1.70 /0.500 0.550 -0.950/ -63.333 3021.00 K/ -327000.000 2588/ 0.000 29179.00
380.00 0.900 /1.05 /0.350 0.400 -0.550/ -57.895 5085.00 K/ -174000.000 3745/ 0.000 42750.00
385.00 0.550 /0.550 /0.250 0.300 -0.250/ -45.455 1245.00 K/ -192000.000 671/ 0.000 7756.00
390.00 0.400 /0.400 /0.150 0.250 -0.150/ -37.500 1485.00 K/ -324000.000 714/ 0.000 8359.00
395.00 0.250 /0.250 /0.150 0.250 -0.050/ -16.667 624.00 K/ 33000.00 110/ 0.000 1304.00
400.00 0.250 /0.250 /0.150 0.200 -0.050/ -20.000 3207.00 K/ -192000.000 251/ 0.000 3013.00
405.00 0.100 /0.150 /0.050 0.100 -0.050/ -33.333 210.00 K/ -3000.000 16/ 0.000 194.00
410.00 0.100 /0.100 /0.050 0.100 NA 693.00 K/ -18000.000 30/ 0.000 369.00
415.00 0.100 /0.100 /0.100 0.100 -0.050/ -33.333 324.00 K/ -3000.000 20/ 0.000 249.00
420.00 0.050 /0.050 /0.050 0.050 NA 39.00 K/ 0.000 1/ 0.000 13.00

Put Option chain of State Bank of India for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
235.00 0.050 /0.050 /0.050 0.050 -0.100/ -66.667 3000.00/ 0.000 1/NA 7.00
270.00 0.100 /0.100 /0.100 0.100 NA 15.00 K/ 0.000 1/NA 8.00
280.00 0.100 /0.100 /0.100 0.100 -0.050/ -33.333 36.00 K/ 6000.00 2/ 100.00 17.00
300.00 0.050 /0.150 /0.050 0.150 0.100/ 200.00 615.00 K/ -36000.000 20/ 0.000 180.00
305.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 27.00 K/ 0.000 1/NA 9.00
310.00 0.150 /0.150 /0.100 0.100 0.050/ 100.00 165.00 K/ -6000.000 5/ 0.000 47.00
315.00 0.100 /0.200 /0.100 0.100 NA 162.00 K/ -6000.000 6/ 500.00 57.00
320.00 0.150 /0.200 /0.100 0.200 0.050/ 33.33 633.00 K/ -18000.000 34/ 0.000 327.00
325.00 0.150 /0.300 /0.150 0.250 0.050/ 25.00 387.00 K/ 0.000 51/ 100.00 498.00
330.00 0.150 /0.300 /0.150 0.250 0.050/ 25.00 1536.00 K/ 129000.00 282/ 300.00 2794.00
335.00 0.200 /0.400 /0.200 0.350 0.050/ 16.67 867.00 K/ -45000.000 281/ 100.00 2827.00
340.00 0.400 /0.650 /0.250 0.600 0.200/ 50.00 1791.00 K/ -399000.000 1124/ 0.000 11483.00
345.00 0.500 /1.15 /0.400 0.950 0.350/ 58.33 768.00 K/ -129000.000 989/ 100.00 10263.00
350.00 0.700 /2.10 /0.650 1.80 0.800/ 80.00 2751.00 K/ -690000.000 4137/ 0.000 43638.00
355.00 1.25 /3.90 /1.10 3.30 1.65/ 100.00 1458.00 K/ -51000.000 3195/ 100.00 34299.00
360.00 2.20 /6.50 /2.10 5.80 2.90/ 100.00 1566.00 K/ -2052000.000 4725/ 0.000 51698.00
365.00 3.60 /10.05 /3.50 9.25 4.30/ 86.87 999.00 K/ -411000.000 1342/ 0.000 14976.00
370.00 6.75 /14.70 /6.50 13.75 5.90/ 75.16 1584.00 K/ -300000.000 779/ 0.000 8911.00
375.00 10.55 /18.90 /10.25 18.45 6.65/ 56.36 210.00 K/ -102000.000 68/ 0.000 796.00
380.00 14.80 /24.70 /14.60 23.70 7.75/ 48.59 252.00 K/ -48000.000 30/ 0.000 361.00
385.00 19.35 /28.60 /19.35 28.15 7.45/ 35.99 60.00 K/ -6000.000 9/ 0.000 111.00
390.00 24.70 /33.60 /24.70 32.25 7.05/ 27.98 27.00 K/ -3000.000 12/ 0.000 151.00
400.00 38.50 /42.00 /38.50 42.00 11.00/ 35.48 153.00 K/ -12000.000 4/ 0.000 53.00


Call Option chain of State Bank of India for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
290.00 68.85 /68.85 /68.85 68.85 -1.650/ -2.340 3000.00/ 0.000 1/NA 11.00
300.00 60.50 /60.50 /59.00 59.00 -6.750/ -10.266 12.00 K/ 6000.00 3/ 0.000 32.00
310.00 50.25 /50.25 /50.25 50.25 -2.750/ -5.189 6000.00/ 3000.00 1/NA 11.00
325.00 44.00 /44.00 /44.00 44.00 NA 15.00 K/ 0.000 5/NA 55.00
330.00 32.20 /32.20 /31.85 32.05 -8.850/ -21.638 33.00 K/ 0.000 2/ 100.00 22.00
340.00 27.90 /27.90 /23.85 24.60 -4.900/ -16.610 63.00 K/ 48000.00 21/ 900.00 230.00
345.00 21.30 /21.30 /21.30 21.30 -4.700/ -18.077 3000.00/ 3000.00 1/NA 11.00
350.00 18.10 /19.10 /17.30 17.40 -10.600/ -37.857 108.00 K/ 24000.00 17/ 1600.00 188.00
355.00 15.35 /16.10 /14.70 14.85 -4.150/ -21.842 36.00 K/ 12000.00 14/ 600.00 156.00
360.00 16.80 /17.15 /12.10 12.50 -3.450/ -21.630 396.00 K/ 174000.00 241/ 600.00 2698.00
365.00 14.30 /14.30 /9.95 10.20 -3.450/ -25.275 177.00 K/ 33000.00 53/ 100.00 598.00
370.00 12.00 /12.25 /8.05 8.50 -2.850/ -25.110 1008.00 K/ 255000.00 348/ 100.00 3964.00
375.00 9.45 /9.95 /6.45 6.75 -2.400/ -26.230 273.00 K/ 99000.00 121/ 0.000 1390.00
380.00 7.95 /8.20 /5.15 5.45 -2.100/ -27.815 966.00 K/ 147000.00 337/ 0.000 3908.00
385.00 6.20 /6.20 /4.00 4.10 -2.100/ -33.871 183.00 K/ 78000.00 75/ 100.00 876.00
390.00 5.25 /5.25 /3.15 3.30 -1.500/ -31.250 429.00 K/ 174000.00 154/ 100.00 1819.00
395.00 3.85 /3.95 /2.60 2.60 -1.200/ -31.579 57.00 K/ 18000.00 21/ 0.000 251.00
400.00 3.25 /3.40 /2.00 2.10 -0.750/ -26.316 750.00 K/ 117000.00 144/ 0.000 1740.00
410.00 1.85 /1.95 /1.20 1.20 -0.600/ -33.333 276.00 K/ 12000.00 39/ 0.000 482.00
415.00 1.40 /1.50 /1.00 1.00 -0.400/ -28.571 42.00 K/ -6000.000 11/ 0.000 137.00
420.00 1.15 /1.20 /0.800 0.800 -0.350/ -30.435 165.00 K/ 24000.00 13/ 0.000 164.00

Put Option chain of State Bank of India for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
300.00 0.900 /1.30 /0.600 0.850 -0.050/ -5.556 90.00 K/ 33000.00 16/ 100.00 144.00
310.00 1.10 /1.15 /1.10 1.15 NA 6000.00/ 0.000 2/ 0.000 19.00
320.00 1.40 /2.50 /1.40 2.50 0.600/ 31.58 156.00 K/ 60000.00 33/ 1500.00 319.00
325.00 3.05 /3.05 /2.20 2.60 1.50/ 136.36 72.00 K/ 0.000 7/ 600.00 69.00
330.00 2.35 /4.00 /2.35 3.80 1.55/ 68.89 495.00 K/ 192000.00 113/ 500.00 1131.00
335.00 4.05 /4.90 /4.05 4.65 2.15/ 86.00 24.00 K/ 9000.00 13/ 1200.00 132.00
340.00 3.75 /6.40 /3.75 6.00 2.00/ 50.00 342.00 K/ 54000.00 139/ 400.00 1441.00
345.00 5.00 /7.90 /5.00 7.45 2.40/ 47.52 120.00 K/ 60000.00 51/ 200.00 538.00
350.00 6.15 /9.60 /6.15 9.40 3.05/ 48.03 522.00 K/ 144000.00 178/ 100.00 1916.00
355.00 8.05 /11.70 /8.05 11.25 3.35/ 42.41 234.00 K/ -21000.000 150/ 200.00 1645.00
360.00 9.60 /14.20 /9.50 13.80 3.95/ 40.10 534.00 K/ 108000.00 246/ 0.000 2749.00
365.00 11.70 /16.65 /11.70 16.15 4.00/ 32.92 105.00 K/ -9000.000 55/ 0.000 627.00
370.00 14.35 /19.65 /14.35 19.20 4.90/ 34.27 531.00 K/ 9000.00 76/ 0.000 882.00
375.00 17.85 /22.60 /17.85 21.75 4.00/ 22.54 105.00 K/ 6000.00 7/ 0.000 83.00
380.00 20.45 /26.65 /20.45 25.50 4.95/ 24.09 147.00 K/ 6000.00 17/ 0.000 206.00
385.00 24.10 /24.10 /24.10 24.10 0.100/ 0.417 0.000/ -3000.000 1/NA 12.00
390.00 33.00 /34.00 /33.00 34.00 9.00/ 36.00 33.00 K/ 6000.00 2/ 0.000 25.00
400.00 38.90 /42.00 /38.75 42.00 9.00/ 27.27 60.00 K/ 18000.00 7/ 0.000 93.00
410.00 50.45 /50.45 /50.45 50.45 9.55/ 23.35 30.00 K/ 3000.00 1/ 0.000 14.00
420.00 59.00 /59.00 /59.00 59.00 11.85/ 25.13 27.00 K/ 0.000 1/NA 14.00

Call Option chain of State Bank of India for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
360.00 19.50 /19.50 /18.00 18.00 -6.000/ -25.000 15.00 K/ 6000.00 4/ 100.00 45.00

Put Option chain of State Bank of India for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
370.00 20.00 /21.00 /20.00 21.00 NA 12.00 K/ 0.000 4/NA 47.00

(All 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.