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 date30/05/2019 Lot Size 3000
Stock Close Price 344.7Trade Date 20/05/2019
Futures Summary
Closing Price345.60 Premium/Discount 0.900
Previous Close 319.40 Change % 8.20
Futures OI 62382.00 K Change % 12.76
Futures Contracts 35.28 K Change % 80.39
Call Summary
Max Traded Strike Price350.00 Contracts 7153.00
Cumulative Call OI24027.05 K % Change 4.57
Put Summary
Max Traded Strike Price320.00 Contracts 3034.00
Cumulative Put OI18129.20 K % Change 17.94

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-May-19 344.70 345.60 341.40 335.80 326.00 320.40 351.20 356.80 366.60 35282
27-Jun-19 344.70 347.55 343.63 338.37 329.18 323.92 352.82 358.08 367.27 2016
25-Jul-19 344.70 348.90 344.90 339.80 330.70 325.60 354.00 359.10 368.20 71

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)
30/05/2019 /
3000
0.900 345.60 /
319.40
26.20 /
8.20
62382.00 K /
55323.00 K
7059000.00 /
12.76
35282 /
19559
15723.0 /
80.39
360670.74 /
186022.20
27/06/2019 /
3000
2.85 347.55 /
321.35
26.20 /
8.15
5889.00 K /
4335.00 K
1554000.00 /
35.85
2016 /
610
1406.0 /
230.49
20732.14 /
5833.82
25/07/2019 /
3000
4.20 348.90 /
322.65
26.25 /
8.14
276.00 K /
192.00 K
84000.00 /
43.75
71 /
10
61.0 /
610.00
731.49 /
96.24

Snapshot Call Option of State Bank of India

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
350.00 /
7153
350.00 /
103
250.00 /
1
Previous Day Max Traded Strike Price/
Contracts
320.00 /
3571
350.00 /
26
0.000 /
0
Total Call Contracts/
Previous
34296 /
14743
364 /
115
2 /
0
Contract Change/
In %
19553.00/
132.63
249.00/
216.52
NA
Total Call Open Interest/
Previous
24027050 /
22977000
1080550 /
1156942
87300 /
0
OI Change/
In %
1050050.00/
4.57
-76392.000/
-6.603
NA
Turn Over/
Previous day
370983.74 /
149797.47
370983.74 /
149797.47
370983.74 /
149797.47

Snapshot Put Option of State Bank of India

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
320.00 /
3034
330.00 /
87
215.00 /
1
Previous Day Max Traded Strike Price/
Contracts
300.00 /
1910
290.00 /
30
0.000 /
0
Total Put Contracts/
Previous
19733 /
9043
423 /
115
2 /
0
Contract Change/
In %
10690.00/
118.21
308.00/
267.83
NA
Total Put Open Interest/
Previous
18129200 /
15372000
1378805 /
594000
19000 /
0
OI Change/
In %
2757200.00/
17.94
784805.00/
132.12
NA
Turn Over/
Previous day
189915.00 /
82966.00
189915.00 /
82966.00
189915.00 /
82966.00

Call Option chain of State Bank of India for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
280.00 60.90 /65.00 /60.90 65.00 24.40/ 60.10 84.00 K/ 0.000 3/ 200.00 31.00
290.00 43.90 /57.20 /43.90 57.20 24.90/ 77.09 132.00 K/ -24000.000 15/ 0.000 153.00
295.00 47.75 /50.70 /47.75 50.70 25.85/ 104.02 69.00 K/ -3000.000 3/ 200.00 31.00
300.00 35.60 /48.05 /28.05 47.40 22.75/ 92.29 786.00 K/ -606000.000 363/ 0.000 3740.00
305.00 27.00 /43.90 /27.00 43.20 21.80/ 101.87 348.00 K/ -60000.000 65/ 200.00 663.00
310.00 25.00 /38.80 /25.00 38.25 20.20/ 111.91 1026.00 K/ -324000.000 331/ 0.000 3399.00
315.00 27.80 /34.60 /21.65 33.95 18.85/ 124.83 819.00 K/ -240000.000 183/ 0.000 1882.00
320.00 18.00 /30.90 /18.00 29.95 17.35/ 137.70 2808.00 K/ -1161000.000 1083/ 0.000 11185.00
325.00 11.50 /26.85 /11.50 25.90 15.75/ 155.17 600.00 K/ -477000.000 384/ 0.000 3968.00
330.00 10.55 /23.90 /10.55 22.80 14.55/ 176.36 2844.00 K/ -1188000.000 1826/ 0.000 18978.00
335.00 10.60 /20.15 /9.75 19.15 12.70/ 196.90 468.00 K/ -45000.000 1303/ 0.000 13642.00
340.00 8.05 /16.95 /7.55 16.25 11.20/ 221.78 2979.00 K/ -225000.000 5237/ 100.00 55397.00
345.00 5.10 /14.00 /5.05 13.45 9.60/ 249.35 627.00 K/ 243000.00 2136/ 700.00 22810.00
350.00 4.00 /11.50 /4.00 10.95 8.05/ 277.59 2592.00 K/ 258000.00 7153/ 300.00 76925.00
355.00 2.80 /9.35 /2.80 8.80 6.55/ 291.11 624.00 K/ 528000.00 1146/ 1600.00 12453.00
360.00 3.00 /7.40 /2.40 7.00 5.30/ 311.76 2496.00 K/ 1371000.00 5849/ 700.00 64090.00
365.00 2.35 /6.10 /2.20 5.55 4.25/ 326.92 291.00 K/ 141000.00 740/ 9100.00 8203.00
370.00 2.35 /4.60 /1.40 4.35 3.30/ 314.29 1914.00 K/ 1386000.00 2906/ 3300.00 32557.00
375.00 1.70 /3.50 /1.70 3.35 2.35/ 235.00 309.00 K/ 135000.00 249/ 1800.00 2823.00
380.00 1.00 /2.80 /0.700 2.60 1.90/ 271.43 2121.00 K/ 1341000.00 3320/ 1900.00 38044.00

Put Option chain of State Bank of India for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
200.00 0.200 /0.200 /0.150 0.150 -0.050/ -25.000 81.00 K/ 12000.00 6/ 0.000 36.00
210.00 0.250 /0.250 /0.250 0.250 0.050/ 25.00 3000.00/ 0.000 1/NA 6.00
230.00 0.300 /0.400 /0.200 0.200 -0.200/ -50.000 39.00 K/ 18000.00 13/ 300.00 90.00
240.00 0.400 /0.450 /0.250 0.250 -0.400/ -61.538 216.00 K/ -36000.000 22/ 0.000 159.00
245.00 0.400 /0.400 /0.400 0.400 NA 30.00 K/ 3000.00 1/NA 7.00
250.00 0.450 /0.500 /0.350 0.350 -0.500/ -58.824 525.00 K/ -42000.000 171/ 0.000 1285.00
255.00 0.350 /0.400 /0.350 0.400 -0.350/ -46.667 18.00 K/ -12000.000 5/ 400.00 38.00
260.00 0.300 /0.550 /0.300 0.450 -0.650/ -59.091 438.00 K/ -141000.000 159/ 0.000 1243.00
265.00 0.500 /0.550 /0.500 0.550 -0.600/ -52.174 78.00 K/ 6000.00 14/ 200.00 112.00
270.00 0.800 /0.900 /0.600 0.650 -1.000/ -60.606 819.00 K/ -432000.000 650/ 0.000 5279.00
275.00 0.600 /0.900 /0.600 0.800 -1.150/ -58.974 219.00 K/ -63000.000 114/ 0.000 943.00
280.00 1.50 /1.50 /0.850 0.950 -1.450/ -60.417 1341.00 K/ -252000.000 953/ 0.000 8033.00
285.00 1.60 /1.60 /0.950 1.05 -1.850/ -63.793 720.00 K/ -156000.000 230/ 0.000 1974.00
290.00 1.30 /1.65 /1.20 1.35 -2.350/ -63.514 1578.00 K/ -171000.000 894/ 0.000 7815.00
295.00 1.65 /1.90 /1.50 1.60 -3.050/ -65.591 660.00 K/ -63000.000 245/ 0.000 2181.00
300.00 2.75 /2.75 /1.10 2.00 -3.750/ -65.217 2553.00 K/ -153000.000 1804/ 0.000 16351.00
305.00 3.55 /3.55 /2.25 2.50 -4.750/ -65.517 663.00 K/ -138000.000 629/ 0.000 5805.00
310.00 3.10 /5.90 /2.80 3.05 -5.800/ -65.537 1869.00 K/ 309000.00 1923/ 0.000 18072.00
315.00 5.50 /5.85 /3.50 3.75 -7.050/ -65.278 561.00 K/ 48000.00 950/ 0.000 9095.00
320.00 4.60 /6.60 /4.00 4.60 -8.600/ -65.152 1668.00 K/ 1035000.00 3034/ 500.00 29595.00
325.00 9.00 /9.00 /5.55 5.80 -10.000/ -63.291 396.00 K/ 345000.00 936/ 3500.00 9311.00
330.00 8.70 /10.80 /6.70 7.20 -11.550/ -61.600 1317.00 K/ 1059000.00 2955/ 3200.00 29979.00
335.00 10.00 /12.80 /8.30 8.80 -13.850/ -61.148 393.00 K/ 378000.00 1086/ 36100.00 11234.00
340.00 14.70 /15.75 /10.10 10.80 -14.700/ -57.647 1008.00 K/ 912000.00 2287/ 15100.00 24124.00
345.00 13.95 /14.90 /12.25 12.90 -19.100/ -59.688 177.00 K/ 168000.00 267/ 26600.00 2871.00
350.00 20.70 /20.70 /14.50 15.35 -18.650/ -54.853 360.00 K/ 84000.00 277/ 2200.00 3043.00
355.00 20.70 /20.70 /17.80 18.20 -20.300/ -52.727 27.00 K/ 24000.00 26/ 2500.00 292.00
360.00 26.40 /28.00 /20.95 21.50 -24.150/ -52.903 75.00 K/ 6000.00 42/ 2000.00 483.00
365.00 25.45 /25.45 /24.90 24.90 -39.300/ -61.215 12.00 K/ 0.000 6/ 200.00 70.00
370.00 36.50 /36.50 /27.85 28.25 -22.750/ -44.608 63.00 K/ 33000.00 28/ 2700.00 337.00
375.00 36.00 /36.00 /36.00 36.00 -25.000/ -40.984 3000.00/ 0.000 1/NA 12.00


Call Option chain of State Bank of India for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
270.00 74.50 /74.50 /74.50 74.50 27.25/ 57.67 9000.00/ 3000.00 1/NA 10.00
300.00 41.25 /45.20 /41.25 45.20 17.20/ 61.43 39.00 K/ 6000.00 3/ 0.000 31.00
310.00 32.00 /42.85 /32.00 42.85 19.70/ 85.10 81.00 K/ -3000.000 12/ 0.000 124.00
315.00 28.75 /30.00 /28.75 30.00 10.10/ 50.75 24.00 K/ 0.000 3/ 0.000 31.00
320.00 25.45 /34.70 /24.45 34.35 17.15/ 99.71 72.00 K/ 0.000 26/ 0.000 273.00
325.00 22.00 /23.95 /22.00 23.95 8.85/ 58.61 27.00 K/ 12000.00 7/ 0.000 73.00
330.00 20.00 /23.05 /17.90 23.05 9.95/ 75.95 87.00 K/ 15000.00 19/NA 199.00
335.00 13.90 /15.85 /13.90 15.85 4.95/ 45.41 39.00 K/ 3000.00 2/ 0.000 21.00
340.00 14.20 /21.85 /14.00 21.85 12.40/ 131.22 117.00 K/ 21000.00 35/ 100.00 376.00
350.00 9.05 /16.70 /9.00 16.55 9.95/ 150.76 198.00 K/ 111000.00 103/ 200.00 1125.00
355.00 13.25 /15.40 /13.25 15.40 10.20/ 196.15 33.00 K/ 6000.00 8/ 700.00 89.00
360.00 6.80 /12.45 /6.80 12.10 7.60/ 168.89 102.00 K/ 72000.00 54/ 600.00 601.00
370.00 4.00 /9.00 /4.00 9.00 5.50/ 157.14 21.00 K/ 9000.00 8/ 300.00 91.00
380.00 3.50 /6.50 /3.50 6.00 3.05/ 103.39 162.00 K/ 72000.00 82/ 500.00 949.00

Put Option chain of State Bank of India for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
230.00 1.20 /1.20 /1.20 1.20 NA 3000.00/ 0.000 1/NA 7.00
280.00 2.00 /2.00 /2.00 2.00 -2.650/ -56.989 15.00 K/ -3000.000 2/ 0.000 17.00
285.00 2.75 /2.85 /2.75 2.85 -2.250/ -44.118 33.00 K/ -6000.000 2/ 0.000 17.00
290.00 3.70 /3.75 /2.90 3.50 -3.200/ -47.761 99.00 K/ 3000.00 14/ 0.000 123.00
300.00 5.50 /5.50 /4.20 4.70 -4.000/ -45.977 231.00 K/ 132000.00 84/ 200.00 768.00
305.00 5.40 /5.40 /5.40 5.40 -5.950/ -52.423 9000.00/ 0.000 1/ 0.000 9.00
310.00 7.40 /7.50 /5.80 6.10 -6.250/ -50.607 120.00 K/ 24000.00 30/ 0.000 285.00
315.00 8.00 /8.00 /6.60 6.60 -7.400/ -52.857 15.00 K/ -3000.000 2/ 0.000 19.00
320.00 10.55 /10.55 /7.90 8.10 -8.800/ -52.071 78.00 K/ 33000.00 34/ 100.00 335.00
325.00 10.70 /10.70 /9.35 9.35 NA 12.00 K/ 0.000 4/NA 40.00
330.00 16.00 /16.00 /10.60 10.80 -12.250/ -53.145 162.00 K/ 117000.00 87/ 2000.00 892.00
335.00 16.00 /16.00 /12.50 12.75 NA 225.00 K/ 0.000 85/NA 890.00
340.00 21.40 /21.40 /14.25 14.50 -19.300/ -57.101 102.00 K/ 93000.00 58/ 5700.00 619.00
350.00 20.00 /21.35 /18.65 18.95 -19.050/ -50.132 21.00 K/ 6000.00 13/ 500.00 144.00
360.00 25.00 /26.00 /24.50 24.50 NA 6000.00/ 0.000 3/NA 35.00
370.00 32.45 /32.45 /32.45 32.45 NA 6000.00/ 0.000 2/NA 24.00
Call Option chain of State Bank of India for Expiry Date 25/07/2019 was not traded on trading date 2019-05-20 00:00:00.0
Put Option chain of State Bank of India for Expiry Date 25/07/2019 was not traded on trading date 2019-05-20 00:00:00.0

(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.