Technical Strength Analyser Available at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
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 date30/01/2020 Lot Size 3000
Stock Close Price 324.05Trade Date 24/01/2020
Futures Summary
Closing Price324.55 Premium/Discount 0.500
Previous Close 324.15 Change % 0.123
Futures OI 102711.00 K Change % -8.398
Futures Contracts 20.44 K Change % -31.654
Call Summary
Max Traded Strike Price370.00 Contracts 247.00
Cumulative Call OI1772.00 K % Change 212.69
Put Summary
Max Traded Strike Price260.00 Contracts 57.00
Cumulative Put OI268.62 K % Change -92.285

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-Jan-20 324.05 324.55 324.83 321.72 318.88 315.77 327.67 330.78 333.62 20441
27-Feb-20 324.05 326.00 326.32 323.23 320.47 317.38 329.08 332.17 334.93 4846
26-Mar-20 324.05 327.60 327.80 325.60 323.60 321.40 329.80 332.00 334.00 44

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)
30/01/2020 /
3000
0.500 324.55 /
324.15
0.400 /
0.123
102711.00 K /
112128.00 K
-9417000.000 /
-8.398
20441 /
29908
-9467.0 /
-31.654
199796.00 /
288270.97
27/02/2020 /
3000
1.95 326.00 /
325.55
0.450 /
0.138
20037.00 K /
12504.00 K
7533000.00 /
60.24
4846 /
3305
1541.0 /
46.63
47605.10 /
31976.32
26/03/2020 /
3000
3.55 327.60 /
327.10
0.500 /
0.153
438.00 K /
444.00 K
-6000.000 /
-1.351
44 /
60
-16.0 /
-26.667
433.06 /
584.88

Snapshot Call Option of State Bank of India

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
370.00 /
247
330.00 /
304
1460.00 /
2
Previous Day Max Traded Strike Price/
Contracts
1460.00 /
251
60.00 /
91
700.00 /
72
Total Call Contracts/
Previous
249 /
295
461 /
173
3 /
77
Contract Change/
In %
-46.000/
-15.593
288.00/
166.47
-74.000/
-96.104
Total Call Open Interest/
Previous
1772000 /
566700
1391450 /
1158700
71400 /
232000
OI Change/
In %
1205300.00/
212.69
232750.00/
20.09
-160600.000/
-69.224
Turn Over/
Previous day
2755.85 /
1659.77
2755.85 /
1659.77
2755.85 /
1659.77

Snapshot Put Option of State Bank of India

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
260.00 /
57
1460.00 /
17
29300.00 /
10
Previous Day Max Traded Strike Price/
Contracts
315.00 /
2771
270.00 /
16
0.000 /
0
Total Put Contracts/
Previous
59 /
2772
21 /
30
11 /
0
Contract Change/
In %
-2713.000/
-97.872
-9.000/
-30.000
NA
Total Put Open Interest/
Previous
268625 /
3482004
70500 /
573000
136410 /
0
OI Change/
In %
-3213379.000/
-92.285
-502500.000/
-87.696
NA
Turn Over/
Previous day
457.00 /
26306.00
457.00 /
26306.00
457.00 /
26306.00

Call Option chain of State Bank of India for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
210.00 112.60 /114.80 /112.60 114.80 6.10/ 5.61 9000.00/ -6000.000 2/ 100.00 19.00
240.00 87.20 /87.20 /87.20 87.20 2.20/ 2.59 18.00 K/ -3000.000 1/NA 10.00
260.00 68.00 /68.00 /68.00 68.00 1.85/ 2.80 42.00 K/ -3000.000 1/ 0.000 10.00
270.00 58.00 /58.00 /58.00 58.00 14.00/ 31.82 30.00 K/ 0.000 1/ 0.000 10.00
280.00 47.00 /47.50 /47.00 47.50 2.25/ 4.97 45.00 K/ 0.000 6/ 100.00 59.00
290.00 36.25 /36.80 /36.25 36.80 1.80/ 5.14 81.00 K/ 3000.00 2/ 0.000 20.00
300.00 22.70 /27.70 /22.70 24.90 0.550/ 2.26 294.00 K/ -51000.000 73/ 0.000 715.00
305.00 21.25 /22.95 /20.00 20.05 0.150/ 0.754 57.00 K/ -45000.000 38/ 0.000 373.00
310.00 15.05 /18.35 /13.50 15.35 NA 456.00 K/ -171000.000 285/ 0.000 2790.00
315.00 11.00 /13.95 /9.55 10.70 -0.600/ -5.310 696.00 K/ -222000.000 350/ 0.000 3435.00
320.00 7.90 /9.75 /6.20 6.95 -0.850/ -10.897 2727.00 K/ -1149000.000 2510/ 0.000 24725.00
325.00 5.20 /6.70 /3.90 4.30 -0.950/ -18.095 2997.00 K/ -498000.000 3496/ 0.000 34662.00
330.00 3.50 /4.30 /2.35 2.60 -0.850/ -24.638 8640.00 K/ -621000.000 6304/ 0.000 63064.00
335.00 1.95 /2.65 /1.40 1.55 -0.700/ -31.111 5211.00 K/ -150000.000 2701/ 0.000 27316.00
340.00 1.35 /1.65 /0.850 1.00 -0.500/ -33.333 11835.00 K/ -402000.000 7592/ 0.000 77729.00
345.00 0.950 /1.05 /0.500 0.550 -0.500/ -47.619 2634.00 K/ 399000.00 1581/ 0.000 16402.00
350.00 0.650 /0.700 /0.350 0.400 -0.350/ -46.667 9342.00 K/ -1023000.000 3752/ 0.000 39455.00
355.00 0.400 /0.400 /0.250 0.250 -0.250/ -50.000 1590.00 K/ 84000.00 502/ 0.000 5351.00
360.00 0.350 /0.350 /0.200 0.200 -0.150/ -42.857 3027.00 K/ -672000.000 1013/ 0.000 10948.00
365.00 0.250 /0.250 /0.150 0.200 -0.100/ -33.333 804.00 K/ -69000.000 111/ 0.000 1216.00
370.00 0.200 /0.200 /0.100 0.150 -0.100/ -40.000 1752.00 K/ -240000.000 247/ 0.000 2743.00
375.00 0.200 /0.200 /0.100 0.150 NA 438.00 K/ -54000.000 33/ 0.000 371.00
380.00 0.150 /0.150 /0.100 0.100 -0.050/ -33.333 1536.00 K/ -225000.000 278/ 100.00 3170.00
385.00 0.100 /0.150 /0.100 0.100 -0.050/ -33.333 165.00 K/ -21000.000 8/ 0.000 92.00
390.00 0.100 /0.100 /0.050 0.050 -0.100/ -66.667 519.00 K/ -21000.000 44/ 0.000 515.00
400.00 0.100 /0.100 /0.050 0.050 -0.100/ -66.667 1908.00 K/ -90000.000 214/ 900.00 2569.00
410.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 138.00 K/ -9000.000 7/ 0.000 86.00

Put Option chain of State Bank of India for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
210.00 0.150 /0.150 /0.100 0.100 NA 54.00 K/ 12000.00 4/ 0.000 25.00
250.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 123.00 K/ -27000.000 9/ 0.000 68.00
260.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 222.00 K/ -3000.000 57/ 700.00 445.00
265.00 0.100 /0.150 /0.100 0.150 NA 129.00 K/ 6000.00 3/ 0.000 24.00
270.00 0.100 /0.100 /0.050 0.100 NA 690.00 K/ 123000.00 67/ 200.00 543.00
275.00 0.100 /0.100 /0.100 0.100 NA 216.00 K/ 0.000 2/ 0.000 17.00
280.00 0.250 /0.250 /0.100 0.100 -0.150/ -60.000 912.00 K/ -21000.000 210/ 0.000 1765.00
285.00 0.250 /0.250 /0.150 0.150 -0.100/ -40.000 270.00 K/ -24000.000 30/ 0.000 257.00
290.00 0.200 /0.350 /0.150 0.200 -0.100/ -33.333 1491.00 K/ -267000.000 302/ 0.000 2629.00
295.00 0.250 /0.400 /0.200 0.250 -0.100/ -28.571 801.00 K/ -186000.000 189/ 0.000 1674.00
300.00 0.500 /0.600 /0.250 0.300 -0.250/ -45.455 4668.00 K/ -402000.000 1622/ 0.000 14615.00
305.00 0.600 /0.750 /0.300 0.350 -0.400/ -53.333 1800.00 K/ -312000.000 1150/ 0.000 10537.00
310.00 1.15 /1.40 /0.550 0.650 -0.700/ -51.852 4011.00 K/ -711000.000 4756/ 0.000 44340.00
315.00 2.00 /2.35 /1.05 1.20 -0.950/ -44.186 3438.00 K/ 627000.00 2771/ 0.000 26296.00
320.00 3.15 /4.10 /1.95 2.50 -1.150/ -31.507 4164.00 K/ -162000.000 4421/ 0.000 42787.00
325.00 5.50 /6.70 /3.70 4.70 -1.200/ -20.339 1710.00 K/ 180000.00 2299/ 100.00 22725.00
330.00 8.75 /10.30 /6.20 7.90 -1.200/ -13.187 2079.00 K/ -138000.000 1319/ 100.00 13347.00
335.00 13.60 /13.60 /9.45 11.95 -1.050/ -8.077 1083.00 K/ -6000.000 92/ 0.000 954.00
340.00 18.35 /19.05 /13.55 16.15 -0.850/ -5.000 675.00 K/ -201000.000 151/ 100.00 1609.00
345.00 19.50 /20.10 /18.00 20.10 -1.000/ -4.739 144.00 K/ 6000.00 9/ 0.000 98.00
350.00 26.80 /26.80 /22.80 25.80 -0.700/ -2.642 405.00 K/ -270000.000 109/ 300.00 1226.00
355.00 29.85 /29.85 /29.00 29.00 -2.900/ -9.091 57.00 K/ -6000.000 6/ 500.00 69.00
360.00 33.45 /34.40 /33.35 33.60 -2.150/ -6.014 237.00 K/ -3000.000 9/ 0.000 106.00
380.00 53.00 /53.00 /53.00 53.00 -9.050/ -14.585 321.00 K/ -3000.000 1/NA 13.00
400.00 74.30 /74.30 /73.05 73.05 -2.450/ -3.245 270.00 K/ -6000.000 4/NA 57.00


Call Option chain of State Bank of India for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
240.00 88.20 /88.20 /88.20 88.20 2.20/ 2.56 6000.00/ 3000.00 1/NA 10.00
250.00 77.00 /77.00 /77.00 77.00 1.00/ 1.32 60.00 K/ 0.000 1/ 0.000 10.00
260.00 66.00 /69.00 /66.00 66.40 -0.650/ -0.969 33.00 K/ 0.000 4/NA 39.00
270.00 59.00 /59.00 /59.00 59.00 -11.000/ -15.714 12.00 K/ 3000.00 1/NA 10.00
290.00 40.10 /41.15 /40.10 41.15 1.65/ 4.18 252.00 K/ 3000.00 2/ 0.000 20.00
300.00 31.50 /33.05 /30.00 30.45 0.900/ 3.05 273.00 K/ 201000.00 81/ 900.00 804.00
305.00 27.85 /27.95 /27.85 27.95 2.95/ 11.80 15.00 K/ 6000.00 2/ 100.00 20.00
310.00 23.00 /26.45 /23.00 23.60 -0.300/ -1.255 1425.00 K/ 531000.00 205/ 0.000 2062.00
315.00 21.80 /22.55 /20.35 20.35 -0.150/ -0.732 96.00 K/ -9000.000 7/ 0.000 71.00
320.00 17.90 /19.90 /17.00 17.60 -0.300/ -1.676 813.00 K/ -6000.000 100/ 0.000 1016.00
325.00 15.00 /17.30 /14.50 15.15 -0.200/ -1.303 255.00 K/ 90000.00 121/ 0.000 1238.00
330.00 12.65 /14.80 /12.05 12.80 -0.450/ -3.396 912.00 K/ 231000.00 304/ 0.000 3134.00
335.00 11.20 /12.40 /10.45 10.70 -0.400/ -3.604 219.00 K/ 36000.00 82/ 0.000 852.00
340.00 9.40 /10.50 /8.65 9.00 -0.400/ -4.255 1374.00 K/ 120000.00 320/ 0.000 3358.00
345.00 7.20 /8.65 /7.15 7.45 -0.350/ -4.487 96.00 K/ 15000.00 30/ 0.000 318.00
350.00 6.50 /7.30 /5.80 6.20 -0.300/ -4.615 1662.00 K/ 303000.00 355/ 0.000 3799.00
355.00 4.90 /6.10 /4.90 5.10 0.600/ 13.33 57.00 K/ 9000.00 13/ 300.00 141.00
360.00 4.40 /4.85 /4.00 4.10 -0.300/ -6.818 552.00 K/ 21000.00 92/ 0.000 1006.00
365.00 4.00 /4.10 /3.60 3.60 NA 21.00 K/ 15000.00 5/ 100.00 55.00
370.00 2.95 /3.30 /2.70 2.80 -0.150/ -5.085 267.00 K/ 63000.00 64/ 0.000 716.00
375.00 2.50 /2.60 /2.15 2.15 NA 3000.00/ 0.000 3/NA 34.00
380.00 2.00 /2.30 /2.00 2.00 -0.100/ -4.762 201.00 K/ 9000.00 15/ 0.000 172.00
390.00 1.70 /1.70 /1.60 1.60 -0.100/ -5.882 93.00 K/ 9000.00 5/ 0.000 59.00
400.00 1.25 /1.30 /1.05 1.15 -0.050/ -4.167 723.00 K/ 21000.00 31/ 0.000 373.00
410.00 0.800 /1.00 /0.600 0.600 -0.350/ -36.842 105.00 K/ 30000.00 24/ 0.000 296.00

Put Option chain of State Bank of India for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
250.00 0.850 /0.850 /0.850 0.850 NA 18.00 K/ 3000.00 1/ 0.000 8.00
260.00 0.400 /0.400 /0.400 0.400 -0.550/ -57.895 6000.00/ 3000.00 1/NA 8.00
270.00 1.00 /1.05 /1.00 1.05 -0.450/ -30.000 186.00 K/ 33000.00 16/ 300.00 130.00
280.00 1.85 /1.90 /1.45 1.75 -0.500/ -22.222 225.00 K/ 15000.00 31/ 0.000 262.00
290.00 3.10 /3.30 /2.55 2.85 -0.400/ -12.308 4032.00 K/ 1023000.00 507/ 0.000 4454.00
295.00 3.95 /3.95 /3.30 3.55 -0.700/ -16.471 108.00 K/ -6000.000 13/ 0.000 116.00
300.00 5.35 /5.70 /4.30 4.75 -0.650/ -12.037 1422.00 K/ 66000.00 341/ 0.000 3117.00
305.00 6.25 /6.30 /5.50 5.95 -0.450/ -7.031 162.00 K/ 21000.00 40/ 0.000 373.00
310.00 8.40 /8.90 /7.10 7.60 -0.750/ -8.982 1035.00 K/ 138000.00 166/ 0.000 1582.00
315.00 9.65 /9.65 /8.80 9.40 -0.700/ -6.931 174.00 K/ 12000.00 31/ 0.000 301.00
320.00 12.35 /13.25 /10.70 11.45 -0.900/ -7.287 441.00 K/ 90000.00 178/ 0.000 1769.00
325.00 15.50 /15.50 /12.90 13.95 -0.800/ -5.424 294.00 K/ 201000.00 170/ 400.00 1726.00
330.00 15.60 /16.70 /15.15 16.40 -0.950/ -5.476 498.00 K/ 300000.00 158/ 200.00 1640.00
335.00 18.25 /19.80 /18.25 19.40 -2.000/ -9.346 60.00 K/ 21000.00 15/ 100.00 159.00
340.00 23.00 /23.00 /21.35 22.75 -1.000/ -4.211 342.00 K/ 15000.00 15/NA 163.00
345.00 26.00 /26.00 /26.00 26.00 -3.000/ -10.345 30.00 K/ 3000.00 1/NA 11.00
350.00 29.10 /30.05 /28.00 29.65 -0.650/ -2.145 426.00 K/ 225000.00 86/ 200.00 979.00
360.00 40.10 /40.10 /36.25 36.25 -6.750/ -15.698 51.00 K/ 3000.00 4/ 0.000 48.00
370.00 45.40 /45.40 /45.40 45.40 -3.100/ -6.392 21.00 K/ 0.000 1/ 0.000 12.00
400.00 75.80 /75.80 /73.00 74.10 0.100/ 0.135 57.00 K/ 9000.00 3/NA 43.00

Call Option chain of State Bank of India for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
320.00 24.00 /24.00 /24.00 24.00 2.00/ 9.09 27.00 K/ 3000.00 1/NA 10.00

Put Option chain of State Bank of India for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
380.00 55.00 /55.00 /55.00 55.00 NA 3000.00/ 0.000 1/NA 13.00

( Intraday Analysis is on 15 Mins Delayed Data. 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.