Historical option data for SBIN
10 Jun 2026 11:17 AM IST
| SBIN 30-Jun-2026 (20d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.55
Gamma: 0.00738
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 1008.70 | 27.2 | 1.2 (4.62%) | 21.88 | 6,660 | -430 | 9,934 | |||||||||
| 9 Jun | 1002.70 | 26.8 | 9.8 (57.65%) | 23.86 | 37,843 | -5,145 | 10,382 | |||||||||
| 8 Jun | 981.95 | 16.05 | -0.95 (-5.59%) | 24.03 | 20,647 | -811 | 15,525 | |||||||||
| 5 Jun | 977.70 | 16.8 | -1.2 (-6.67%) | 24.35 | 55,851 | 6,553 | 16,413 | |||||||||
| 4 Jun | 979.25 | 17.75 | 0.75 (4.41%) | 23.96 | 18,651 | 276 | 9,853 | |||||||||
| 3 Jun | 970.45 | 16.1 | 6.1 (61.00%) | 24.71 | 26,146 | 1,064 | 9,578 | |||||||||
| 2 Jun | 956.65 | 10.05 | 1.05 (11.67%) | 21.87 | 12,117 | 211 | 8,514 | |||||||||
| 1 Jun | 954.10 | 9.2 | -4.8 (-34.29%) | 22.18 | 8,350 | 973 | 8,309 | |||||||||
| 29 May | 964.40 | 13.65 | -1.35 (-9.00%) | 22.21 | 8,621 | 348 | 7,344 | |||||||||
| 27 May | 967.80 | 14.4 | -0.6 (-4.00%) | 21.56 | 7,344 | 575 | 6,998 | |||||||||
| 26 May | 968.50 | 14.9 | -2.1 (-12.35%) | 20.96 | 11,926 | 1,679 | 6,418 | |||||||||
| 25 May | 969.60 | 18.15 | 4.15 (29.64%) | 22.52 | 7,186 | 1,142 | 4,726 | |||||||||
| 22 May | 949.20 | 14.75 | -0.25 (-1.67%) | 25.33 | 2,969 | 468 | 3,563 | |||||||||
| 21 May | 950.90 | 14.65 | -1.35 (-8.44%) | 24.78 | 2,704 | 182 | 3,094 | |||||||||
| 20 May | 950.90 | 15.65 | -0.15 (-0.95%) | 25.33 | 2,133 | 210 | 2,909 | |||||||||
| 19 May | 948.80 | 15.5 | -0.1 (-0.64%) | 25.7 | 1,863 | 284 | 2,696 | |||||||||
| 18 May | 939.40 | 15.65 | -6.7 (-29.98%) | 27.7 | 2,232 | 795 | 2,412 | |||||||||
| 15 May | 963.20 | 21.85 | -2.8 (-11.36%) | 25.01 | 982 | -68 | 1,617 | |||||||||
| 14 May | 979.90 | 24.9 | 1.7 (7.33%) | 21.86 | 1,408 | 366 | 1,695 | |||||||||
| 13 May | 970.10 | 23.05 | -2.2 (-8.71%) | 0 | 1,008 | 86 | 1,321 | |||||||||
| 12 May | 974.60 | 25.55 | -1.25 (-4.66%) | 0 | 952 | 192 | 1,233 | |||||||||
| 11 May | 973.60 | 27.05 | -21.95 (-44.80%) | 24.11 | 1,791 | 729 | 1,045 | |||||||||
| 8 May | 1019.30 | 47.55 | -52.45 (-52.45%) | 21.32 | 655 | 277 | 287 | |||||||||
| 7 May | 1092.00 | 100 | 6.4 (6.84%) | 28.9 | 3 | 0 | 9 | |||||||||
| 6 May | 1096.00 | 93.6 | 14.7 (18.63%) | 29.45 | 13 | 0 | 11 | |||||||||
| 5 May | 1059.90 | 78.9 | -12.7 (-13.86%) | 21.1 | 15 | 8 | 10 | |||||||||
| 4 May | 1068.40 | 91.6 | 8.4 (10.10%) | 14.42 | 1 | 0 | 1 | |||||||||
| 30 Apr | 1068.45 | 83.2 | 28.3 (51.55%) | 13.6 | 1 | 0 | 0 | |||||||||
| 29 Apr | 1086.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1091.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1101.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1094.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1103.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1107.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1080.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1067.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1071.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1063.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1066.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1040.95 | 54.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 54.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 54.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 54.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 54.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1000 expiring on 30JUN2026
Delta for 1000 CE is 0.6
Historical price for 1000 CE is as follows
On 10 Jun SBIN was trading at 1008.70. The strike last trading price was 27.2, which was 1.2 higher than the previous day. The implied volatity was 21.88, the open interest changed by -430 which decreased total open position to 9934
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 26.8, which was 9.8 higher than the previous day. The implied volatity was 23.86, the open interest changed by -5145 which decreased total open position to 10382
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 16.05, which was -0.95 lower than the previous day. The implied volatity was 24.03, the open interest changed by -811 which decreased total open position to 15525
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 16.8, which was -1.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 6553 which increased total open position to 16413
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 17.75, which was 0.75 higher than the previous day. The implied volatity was 23.96, the open interest changed by 276 which increased total open position to 9853
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 16.1, which was 6.1 higher than the previous day. The implied volatity was 24.71, the open interest changed by 1064 which increased total open position to 9578
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 10.05, which was 1.05 higher than the previous day. The implied volatity was 21.87, the open interest changed by 211 which increased total open position to 8514
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 9.2, which was -4.8 lower than the previous day. The implied volatity was 22.18, the open interest changed by 973 which increased total open position to 8309
On 29 May SBIN was trading at 964.40. The strike last trading price was 13.65, which was -1.35 lower than the previous day. The implied volatity was 22.21, the open interest changed by 348 which increased total open position to 7344
On 27 May SBIN was trading at 967.80. The strike last trading price was 14.4, which was -0.6 lower than the previous day. The implied volatity was 21.56, the open interest changed by 575 which increased total open position to 6998
On 26 May SBIN was trading at 968.50. The strike last trading price was 14.9, which was -2.1 lower than the previous day. The implied volatity was 20.96, the open interest changed by 1679 which increased total open position to 6418
On 25 May SBIN was trading at 969.60. The strike last trading price was 18.15, which was 4.15 higher than the previous day. The implied volatity was 22.52, the open interest changed by 1142 which increased total open position to 4726
On 22 May SBIN was trading at 949.20. The strike last trading price was 14.75, which was -0.25 lower than the previous day. The implied volatity was 25.33, the open interest changed by 468 which increased total open position to 3563
On 21 May SBIN was trading at 950.90. The strike last trading price was 14.65, which was -1.35 lower than the previous day. The implied volatity was 24.78, the open interest changed by 182 which increased total open position to 3094
On 20 May SBIN was trading at 950.90. The strike last trading price was 15.65, which was -0.15 lower than the previous day. The implied volatity was 25.33, the open interest changed by 210 which increased total open position to 2909
On 19 May SBIN was trading at 948.80. The strike last trading price was 15.5, which was -0.1 lower than the previous day. The implied volatity was 25.7, the open interest changed by 284 which increased total open position to 2696
On 18 May SBIN was trading at 939.40. The strike last trading price was 15.65, which was -6.7 lower than the previous day. The implied volatity was 27.7, the open interest changed by 795 which increased total open position to 2412
On 15 May SBIN was trading at 963.20. The strike last trading price was 21.85, which was -2.8 lower than the previous day. The implied volatity was 25.01, the open interest changed by -68 which decreased total open position to 1617
On 14 May SBIN was trading at 979.90. The strike last trading price was 24.9, which was 1.7 higher than the previous day. The implied volatity was 21.86, the open interest changed by 366 which increased total open position to 1695
On 13 May SBIN was trading at 970.10. The strike last trading price was 23.05, which was -2.2 lower than the previous day. The implied volatity was 0, the open interest changed by 86 which increased total open position to 1321
On 12 May SBIN was trading at 974.60. The strike last trading price was 25.55, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by 192 which increased total open position to 1233
On 11 May SBIN was trading at 973.60. The strike last trading price was 27.05, which was -21.95 lower than the previous day. The implied volatity was 24.11, the open interest changed by 729 which increased total open position to 1045
On 8 May SBIN was trading at 1019.30. The strike last trading price was 47.55, which was -52.45 lower than the previous day. The implied volatity was 21.32, the open interest changed by 277 which increased total open position to 287
On 7 May SBIN was trading at 1092.00. The strike last trading price was 100, which was 6.4 higher than the previous day. The implied volatity was 28.9, the open interest changed by 0 which decreased total open position to 9
On 6 May SBIN was trading at 1096.00. The strike last trading price was 93.6, which was 14.7 higher than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 11
On 5 May SBIN was trading at 1059.90. The strike last trading price was 78.9, which was -12.7 lower than the previous day. The implied volatity was 21.1, the open interest changed by 8 which increased total open position to 10
On 4 May SBIN was trading at 1068.40. The strike last trading price was 91.6, which was 8.4 higher than the previous day. The implied volatity was 14.42, the open interest changed by 0 which decreased total open position to 1
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 83.2, which was 28.3 higher than the previous day. The implied volatity was 13.6, the open interest changed by 0 which decreased total open position to 0
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 30-Jun-2026 (20d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.01
Theta: -0.42
Gamma: 0.00714
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 1008.70 | 16.2 | -1.6 (-8.99%) | 22.69 | 7,123 | 99 | 6,002 |
| 9 Jun | 1002.70 | 16.8 | -15.1 (-47.34%) | 20.94 | 14,248 | 745 | 5,900 |
| 8 Jun | 981.95 | 33 | 1.1 (3.45%) | 24.36 | 2,387 | -61 | 5,163 |
| 5 Jun | 977.70 | 32.5 | 0.4 (1.25%) | 20.79 | 8,250 | 1,178 | 5,224 |
| 4 Jun | 979.25 | 32.7 | -6.1 (-15.72%) | 22.07 | 2,218 | 13 | 4,045 |
| 3 Jun | 970.45 | 37.6 | -7.6 (-16.81%) | 21.8 | 1,076 | -22 | 4,030 |
| 2 Jun | 956.65 | 44.4 | -4.65 (-9.48%) | 19.42 | 535 | -88 | 4,052 |
| 1 Jun | 954.10 | 49.4 | 10 (25.38%) | 20.71 | 576 | -13 | 4,139 |
| 29 May | 964.40 | 38.35 | 0 (0.00%) | 16.96 | 1,655 | 124 | 4,152 |
| 27 May | 967.80 | 38.3 | -0.6 (-1.54%) | 18.19 | 1,298 | 55 | 4,030 |
| 26 May | 968.50 | 38.4 | -0.2 (-0.52%) | 19.45 | 1,845 | 591 | 3,975 |
| 25 May | 969.60 | 37.1 | -18.8 (-33.63%) | 19.7 | 2,769 | 1,407 | 3,391 |
| 22 May | 949.20 | 55.3 | 0.6 (1.10%) | 22.12 | 809 | 83 | 1,984 |
| 21 May | 950.90 | 55 | -0.25 (-0.45%) | 21.46 | 592 | 245 | 1,901 |
| 20 May | 950.90 | 55.8 | -2.9 (-4.94%) | 22.05 | 176 | 64 | 1,657 |
| 19 May | 948.80 | 60.25 | -6.4 (-9.60%) | 24.11 | 448 | 119 | 1,594 |
| 18 May | 939.40 | 68.3 | 17.1 (33.40%) | 25.24 | 447 | 221 | 1,477 |
| 15 May | 963.20 | 53 | 2.3 (4.54%) | 26.01 | 198 | 14 | 1,257 |
| 14 May | 979.90 | 49.9 | -9.5 (-15.99%) | 30.42 | 166 | 23 | 1,243 |
| 13 May | 970.10 | 59.8 | 1.65 (2.84%) | 0 | 191 | 5 | 1,230 |
| 12 May | 974.60 | 58.35 | -1.15 (-1.93%) | 0 | 218 | 13 | 1,225 |
| 11 May | 973.60 | 59.45 | 21.1 (55.02%) | 34.47 | 913 | 125 | 1,217 |
| 8 May | 1019.30 | 38.3 | 25.3 (194.62%) | 32.91 | 3,045 | 863 | 1,082 |
| 7 May | 1092.00 | 12.8 | 0.35 (2.81%) | 29.24 | 318 | 55 | 223 |
| 6 May | 1096.00 | 11.75 | -7.5 (-38.96%) | 29.13 | 221 | -10 | 170 |
| 5 May | 1059.90 | 19.25 | -0.2 (-1.03%) | 29.63 | 43 | 8 | 180 |
| 4 May | 1068.40 | 19.8 | -0.05 (-0.25%) | 30.09 | 99 | 72 | 172 |
| 30 Apr | 1068.45 | 19.45 | 4.3 (28.38%) | 29.59 | 82 | 36 | 136 |
| 29 Apr | 1086.90 | 14.85 | -0.9 (-5.71%) | 28.38 | 59 | 33 | 98 |
| 28 Apr | 1091.30 | 15.5 | 2.3 (17.42%) | 29.45 | 15 | 6 | 66 |
| 27 Apr | 1111.85 | 13.2 | -2.75 (-17.24%) | 30.25 | 17 | 7 | 60 |
| 24 Apr | 1101.10 | 15.95 | -1.4 (-8.07%) | 30.49 | 19 | 6 | 52 |
| 23 Apr | 1094.25 | 17.35 | 3.5 (25.27%) | 30.38 | 35 | 16 | 45 |
| 22 Apr | 1103.30 | 13.85 | 1.85 (15.42%) | 28.8 | 9 | -2 | 29 |
| 21 Apr | 1111.85 | 12 | -3.6 (-23.08%) | 28.15 | 14 | 5 | 31 |
| 20 Apr | 1107.85 | 15.6 | -3.6 (-18.75%) | 30.24 | 25 | 10 | 25 |
| 17 Apr | 1080.25 | 19.2 | -4.3 (-18.30%) | 28.38 | 4 | 0 | 13 |
| 16 Apr | 1067.15 | 23.5 | 3.5 (17.50%) | 29.05 | 5 | 3 | 12 |
| 15 Apr | 1071.50 | 20 | -10 (-33.33%) | 27.36 | 1 | 0 | 8 |
| 13 Apr | 1063.55 | 30 | 0 (0.00%) | 27.64 | 1 | 0 | 8 |
| 10 Apr | 1066.70 | 30 | -3.6 (-10.71%) | 31.38 | 3 | 0 | 7 |
| 9 Apr | 1040.95 | 33.6 | -16.4 (-32.80%) | - | 0 | 0 | 7 |
| 8 Apr | 1061.45 | 33.6 | -16.4 (-32.80%) | 35.36 | 7 | -2 | 7 |
| 7 Apr | 1030.40 | 50 | -9.95 (-16.60%) | 37.88 | 1 | 0 | 8 |
| 6 Apr | 1032.75 | 59.95 | -7.75 (-11.45%) | 44.12 | 2 | 0 | 8 |
| 2 Apr | 1018.40 | 67.7 | 14.7 (27.74%) | 44.51 | 5 | 3 | 7 |
For State Bank Of India - strike price 1000 expiring on 30JUN2026
Delta for 1000 PE is -0.4
Historical price for 1000 PE is as follows
On 10 Jun SBIN was trading at 1008.70. The strike last trading price was 16.2, which was -1.6 lower than the previous day. The implied volatity was 22.69, the open interest changed by 99 which increased total open position to 6002
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 16.8, which was -15.1 lower than the previous day. The implied volatity was 20.94, the open interest changed by 745 which increased total open position to 5900
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 33, which was 1.1 higher than the previous day. The implied volatity was 24.36, the open interest changed by -61 which decreased total open position to 5163
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 32.5, which was 0.4 higher than the previous day. The implied volatity was 20.79, the open interest changed by 1178 which increased total open position to 5224
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 32.7, which was -6.1 lower than the previous day. The implied volatity was 22.07, the open interest changed by 13 which increased total open position to 4045
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 37.6, which was -7.6 lower than the previous day. The implied volatity was 21.8, the open interest changed by -22 which decreased total open position to 4030
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 44.4, which was -4.65 lower than the previous day. The implied volatity was 19.42, the open interest changed by -88 which decreased total open position to 4052
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 49.4, which was 10 higher than the previous day. The implied volatity was 20.71, the open interest changed by -13 which decreased total open position to 4139
On 29 May SBIN was trading at 964.40. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 16.96, the open interest changed by 124 which increased total open position to 4152
On 27 May SBIN was trading at 967.80. The strike last trading price was 38.3, which was -0.6 lower than the previous day. The implied volatity was 18.19, the open interest changed by 55 which increased total open position to 4030
On 26 May SBIN was trading at 968.50. The strike last trading price was 38.4, which was -0.2 lower than the previous day. The implied volatity was 19.45, the open interest changed by 591 which increased total open position to 3975
On 25 May SBIN was trading at 969.60. The strike last trading price was 37.1, which was -18.8 lower than the previous day. The implied volatity was 19.7, the open interest changed by 1407 which increased total open position to 3391
On 22 May SBIN was trading at 949.20. The strike last trading price was 55.3, which was 0.6 higher than the previous day. The implied volatity was 22.12, the open interest changed by 83 which increased total open position to 1984
On 21 May SBIN was trading at 950.90. The strike last trading price was 55, which was -0.25 lower than the previous day. The implied volatity was 21.46, the open interest changed by 245 which increased total open position to 1901
On 20 May SBIN was trading at 950.90. The strike last trading price was 55.8, which was -2.9 lower than the previous day. The implied volatity was 22.05, the open interest changed by 64 which increased total open position to 1657
On 19 May SBIN was trading at 948.80. The strike last trading price was 60.25, which was -6.4 lower than the previous day. The implied volatity was 24.11, the open interest changed by 119 which increased total open position to 1594
On 18 May SBIN was trading at 939.40. The strike last trading price was 68.3, which was 17.1 higher than the previous day. The implied volatity was 25.24, the open interest changed by 221 which increased total open position to 1477
On 15 May SBIN was trading at 963.20. The strike last trading price was 53, which was 2.3 higher than the previous day. The implied volatity was 26.01, the open interest changed by 14 which increased total open position to 1257
On 14 May SBIN was trading at 979.90. The strike last trading price was 49.9, which was -9.5 lower than the previous day. The implied volatity was 30.42, the open interest changed by 23 which increased total open position to 1243
On 13 May SBIN was trading at 970.10. The strike last trading price was 59.8, which was 1.65 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 1230
On 12 May SBIN was trading at 974.60. The strike last trading price was 58.35, which was -1.15 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 1225
On 11 May SBIN was trading at 973.60. The strike last trading price was 59.45, which was 21.1 higher than the previous day. The implied volatity was 34.47, the open interest changed by 125 which increased total open position to 1217
On 8 May SBIN was trading at 1019.30. The strike last trading price was 38.3, which was 25.3 higher than the previous day. The implied volatity was 32.91, the open interest changed by 863 which increased total open position to 1082
On 7 May SBIN was trading at 1092.00. The strike last trading price was 12.8, which was 0.35 higher than the previous day. The implied volatity was 29.24, the open interest changed by 55 which increased total open position to 223
On 6 May SBIN was trading at 1096.00. The strike last trading price was 11.75, which was -7.5 lower than the previous day. The implied volatity was 29.13, the open interest changed by -10 which decreased total open position to 170
On 5 May SBIN was trading at 1059.90. The strike last trading price was 19.25, which was -0.2 lower than the previous day. The implied volatity was 29.63, the open interest changed by 8 which increased total open position to 180
On 4 May SBIN was trading at 1068.40. The strike last trading price was 19.8, which was -0.05 lower than the previous day. The implied volatity was 30.09, the open interest changed by 72 which increased total open position to 172
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 19.45, which was 4.3 higher than the previous day. The implied volatity was 29.59, the open interest changed by 36 which increased total open position to 136
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 14.85, which was -0.9 lower than the previous day. The implied volatity was 28.38, the open interest changed by 33 which increased total open position to 98
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 15.5, which was 2.3 higher than the previous day. The implied volatity was 29.45, the open interest changed by 6 which increased total open position to 66
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 13.2, which was -2.75 lower than the previous day. The implied volatity was 30.25, the open interest changed by 7 which increased total open position to 60
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 15.95, which was -1.4 lower than the previous day. The implied volatity was 30.49, the open interest changed by 6 which increased total open position to 52
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 17.35, which was 3.5 higher than the previous day. The implied volatity was 30.38, the open interest changed by 16 which increased total open position to 45
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 13.85, which was 1.85 higher than the previous day. The implied volatity was 28.8, the open interest changed by -2 which decreased total open position to 29
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 12, which was -3.6 lower than the previous day. The implied volatity was 28.15, the open interest changed by 5 which increased total open position to 31
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 15.6, which was -3.6 lower than the previous day. The implied volatity was 30.24, the open interest changed by 10 which increased total open position to 25
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 19.2, which was -4.3 lower than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 13
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 23.5, which was 3.5 higher than the previous day. The implied volatity was 29.05, the open interest changed by 3 which increased total open position to 12
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 20, which was -10 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 8
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 8
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 30, which was -3.6 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 7
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 33.6, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 33.6, which was -16.4 lower than the previous day. The implied volatity was 35.36, the open interest changed by -2 which decreased total open position to 7
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 50, which was -9.95 lower than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 8
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 59.95, which was -7.75 lower than the previous day. The implied volatity was 44.12, the open interest changed by 0 which decreased total open position to 8
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 67.7, which was 14.7 higher than the previous day. The implied volatity was 44.51, the open interest changed by 3 which increased total open position to 7
