SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:36 PM IST
| SBIN 28-Apr-2026 (4d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.09
Gamma: 0.00088
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.70 | 96.2 | 2.6000000000000085 | 39.94 | 70 | -26 | 2,570 | |||||||||
| 23 Apr | 1094.25 | 94.25 | -10.599999999999994 | 39.19 | 195 | -55 | 2,599 | |||||||||
| 22 Apr | 1103.30 | 104.85 | -6.900000000000006 | 38.94 | 299 | -92 | 2,654 | |||||||||
| 21 Apr | 1111.85 | 111.95 | 5.3500000000000085 | 40.59 | 110 | -55 | 2,746 | |||||||||
| 20 Apr | 1107.85 | 105.45 | 20.799999999999997 | 41.86 | 448 | -124 | 2,802 | |||||||||
| 17 Apr | 1080.25 | 84.55 | 11.049999999999997 | 33.39 | 150 | -31 | 2,930 | |||||||||
| 16 Apr | 1067.15 | 73.5 | -5.349999999999994 | 34.43 | 377 | -94 | 2,961 | |||||||||
| 15 Apr | 1071.50 | 77.2 | 6.549999999999997 | 33.55 | 406 | -47 | 3,057 | |||||||||
| 13 Apr | 1063.55 | 69.7 | -5.099999999999994 | 30.55 | 753 | -40 | 3,105 | |||||||||
| 10 Apr | 1066.70 | 74.5 | 16.15 | 28.84 | 679 | -16 | 3,145 | |||||||||
| 9 Apr | 1040.95 | 57.6 | -17.9 | 31.64 | 1,186 | -17 | 3,161 | |||||||||
| 8 Apr | 1061.45 | 78 | 24.2 | 31.99 | 1,186 | -222 | 3,178 | |||||||||
| 7 Apr | 1030.40 | 52.25 | -5.65 | 33.75 | 2,212 | -158 | 3,409 | |||||||||
| 6 Apr | 1032.75 | 58.55 | 8.8 | 35.68 | 5,654 | 1,608 | 3,575 | |||||||||
| 2 Apr | 1018.40 | 50 | 1.75 | 33.71 | 9,986 | -454 | 1,967 | |||||||||
| 1 Apr | 1017.80 | 48.15 | 13.1 | 31.15 | 6,704 | -157 | 2,429 | |||||||||
| 30 Mar | 979.40 | 35.4 | -21.1 | 37.4 | 7,598 | 2,196 | 2,571 | |||||||||
| 27 Mar | 1019.50 | 55.5 | -28.45 | 33.7 | 337 | 134 | 371 | |||||||||
| 25 Mar | 1060.60 | 84.5 | 16.7 | 30.67 | 270 | 34 | 237 | |||||||||
| 24 Mar | 1030.80 | 69.9 | 1.85 | 33.47 | 370 | 68 | 205 | |||||||||
| 23 Mar | 1031.90 | 66.3 | -17.65 | 34.36 | 262 | 59 | 136 | |||||||||
| 20 Mar | 1058.00 | 82.9 | 8.45 | 29.35 | 65 | 5 | 77 | |||||||||
| 19 Mar | 1048.90 | 77.5 | -13.45 | 27.84 | 46 | 17 | 72 | |||||||||
| 18 Mar | 1069.80 | 91 | 5.4 | 27.85 | 83 | 33 | 55 | |||||||||
| 17 Mar | 1064.70 | 84.1 | -6.1 | 25.05 | 31 | 5 | 23 | |||||||||
| 16 Mar | 1066.70 | 90 | -1.9 | 29.74 | 23 | 15 | 18 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1047.00 | 91.9 | -7.6 | 40.33 | 1 | 0 | 2 | |||||||||
| 12 Mar | 1085.20 | 99.5 | 8.65 | 17.11 | 2 | 1 | 1 | |||||||||
| 11 Mar | 1091.10 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1223.30 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1227.80 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1216.10 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1205.70 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1218.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1213.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1208.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1198.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1192.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 90.85 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1000 expiring on 28APR2026
Delta for 1000 CE is 0.98
Historical price for 1000 CE is as follows
On 24 Apr SBIN was trading at 1095.70. The strike last trading price was 96.2, which was 2.6000000000000085 higher than the previous day. The implied volatity was 39.94, the open interest changed by -26 which decreased total open position to 2570
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 94.25, which was -10.599999999999994 lower than the previous day. The implied volatity was 39.19, the open interest changed by -55 which decreased total open position to 2599
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 104.85, which was -6.900000000000006 lower than the previous day. The implied volatity was 38.94, the open interest changed by -92 which decreased total open position to 2654
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 111.95, which was 5.3500000000000085 higher than the previous day. The implied volatity was 40.59, the open interest changed by -55 which decreased total open position to 2746
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 105.45, which was 20.799999999999997 higher than the previous day. The implied volatity was 41.86, the open interest changed by -124 which decreased total open position to 2802
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 84.55, which was 11.049999999999997 higher than the previous day. The implied volatity was 33.39, the open interest changed by -31 which decreased total open position to 2930
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 73.5, which was -5.349999999999994 lower than the previous day. The implied volatity was 34.43, the open interest changed by -94 which decreased total open position to 2961
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 77.2, which was 6.549999999999997 higher than the previous day. The implied volatity was 33.55, the open interest changed by -47 which decreased total open position to 3057
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 69.7, which was -5.099999999999994 lower than the previous day. The implied volatity was 30.55, the open interest changed by -40 which decreased total open position to 3105
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 74.5, which was 16.15 higher than the previous day. The implied volatity was 28.84, the open interest changed by -16 which decreased total open position to 3145
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 57.6, which was -17.9 lower than the previous day. The implied volatity was 31.64, the open interest changed by -17 which decreased total open position to 3161
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 78, which was 24.2 higher than the previous day. The implied volatity was 31.99, the open interest changed by -222 which decreased total open position to 3178
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 52.25, which was -5.65 lower than the previous day. The implied volatity was 33.75, the open interest changed by -158 which decreased total open position to 3409
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 58.55, which was 8.8 higher than the previous day. The implied volatity was 35.68, the open interest changed by 1608 which increased total open position to 3575
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 50, which was 1.75 higher than the previous day. The implied volatity was 33.71, the open interest changed by -454 which decreased total open position to 1967
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 48.15, which was 13.1 higher than the previous day. The implied volatity was 31.15, the open interest changed by -157 which decreased total open position to 2429
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 35.4, which was -21.1 lower than the previous day. The implied volatity was 37.4, the open interest changed by 2196 which increased total open position to 2571
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 55.5, which was -28.45 lower than the previous day. The implied volatity was 33.7, the open interest changed by 134 which increased total open position to 371
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 84.5, which was 16.7 higher than the previous day. The implied volatity was 30.67, the open interest changed by 34 which increased total open position to 237
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 69.9, which was 1.85 higher than the previous day. The implied volatity was 33.47, the open interest changed by 68 which increased total open position to 205
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 66.3, which was -17.65 lower than the previous day. The implied volatity was 34.36, the open interest changed by 59 which increased total open position to 136
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 82.9, which was 8.45 higher than the previous day. The implied volatity was 29.35, the open interest changed by 5 which increased total open position to 77
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 77.5, which was -13.45 lower than the previous day. The implied volatity was 27.84, the open interest changed by 17 which increased total open position to 72
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 91, which was 5.4 higher than the previous day. The implied volatity was 27.85, the open interest changed by 33 which increased total open position to 55
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 84.1, which was -6.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 23
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 90, which was -1.9 lower than the previous day. The implied volatity was 29.74, the open interest changed by 15 which increased total open position to 18
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 91.9, which was -7.6 lower than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 2
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 99.5, which was 8.65 higher than the previous day. The implied volatity was 17.11, the open interest changed by 1 which increased total open position to 1
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 90.85, 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 Mar SBIN was trading at 1112.20. The strike last trading price was 90.85, 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 Mar SBIN was trading at 1098.50. The strike last trading price was 90.85, 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 Mar SBIN was trading at 1143.00. The strike last trading price was 90.85, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 90.85, 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 4 Mar SBIN was trading at 1174.50. The strike last trading price was 90.85, 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 Mar SBIN was trading at 1189.90. The strike last trading price was 90.85, 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 Feb SBIN was trading at 1201.70. The strike last trading price was 90.85, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 90.85, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 90.85, 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 Feb SBIN was trading at 1223.30. The strike last trading price was 90.85, 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 Feb SBIN was trading at 1227.80. The strike last trading price was 90.85, 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 Feb SBIN was trading at 1216.10. The strike last trading price was 90.85, 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 19 Feb SBIN was trading at 1205.70. The strike last trading price was 90.85, 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 18 Feb SBIN was trading at 1218.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 90.85, 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 1 Feb SBIN was trading at 1018.20. The strike last trading price was 90.85, 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 28-Apr-2026 (4d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.09
Gamma: 0.00088
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.70 | 0.3 | -0.25000000000000006 | 39.88 | 1,047 | 20 | 4,369 |
| 23 Apr | 1094.25 | 0.6 | 0.04999999999999993 | 40.4 | 2,694 | -240 | 4,381 |
| 22 Apr | 1103.30 | 0.55 | -0.19999999999999996 | 38.99 | 2,458 | -107 | 4,624 |
| 21 Apr | 1111.85 | 0.75 | -0.8 | 40.65 | 2,967 | -360 | 4,746 |
| 20 Apr | 1107.85 | 1.55 | -1.2 | 41.57 | 7,156 | 338 | 5,128 |
| 17 Apr | 1080.25 | 2.85 | -1.5500000000000003 | 34.4 | 2,801 | 427 | 4,790 |
| 16 Apr | 1067.15 | 4.6 | -0.4500000000000002 | 33.63 | 2,118 | 279 | 4,363 |
| 15 Apr | 1071.50 | 5 | -2.9000000000000004 | 34.57 | 2,581 | 402 | 4,081 |
| 13 Apr | 1063.55 | 7.95 | 0.9500000000000002 | 35.23 | 5,833 | -261 | 3,684 |
| 10 Apr | 1066.70 | 6.6 | -5.800000000000001 | 31.28 | 4,811 | 658 | 3,945 |
| 9 Apr | 1040.95 | 12.3 | 3.5 | 32.09 | 7,274 | -971 | 3,588 |
| 8 Apr | 1061.45 | 7.75 | -13.85 | 32.32 | 5,894 | 230 | 4,500 |
| 7 Apr | 1030.40 | 22.45 | 1.9 | 38.14 | 5,539 | 96 | 4,247 |
| 6 Apr | 1032.75 | 20.75 | -7.25 | 37.47 | 6,976 | 136 | 4,122 |
| 2 Apr | 1018.40 | 28.25 | 0.7 | 36.95 | 8,956 | 1,242 | 3,980 |
| 1 Apr | 1017.80 | 27 | -22.7 | 35.18 | 7,865 | 202 | 2,742 |
| 30 Mar | 979.40 | 49.5 | 15.85 | 39.35 | 9,047 | 794 | 2,555 |
| 27 Mar | 1019.50 | 32.5 | 14.5 | 38 | 3,409 | -540 | 1,868 |
| 25 Mar | 1060.60 | 16.8 | -12 | 34.94 | 2,510 | 454 | 2,406 |
| 24 Mar | 1030.80 | 27.55 | -3.4 | 38.01 | 3,109 | 969 | 1,953 |
| 23 Mar | 1031.90 | 31.5 | 14.95 | 38.66 | 2,529 | 182 | 975 |
| 20 Mar | 1058.00 | 17.1 | -2.3 | 32.29 | 1,612 | 140 | 797 |
| 19 Mar | 1048.90 | 17.65 | 5.85 | 31.16 | 927 | 108 | 658 |
| 18 Mar | 1069.80 | 11.8 | -4.45 | 28.84 | 948 | -115 | 551 |
| 17 Mar | 1064.70 | 16 | -2.1 | 31.37 | 629 | 158 | 683 |
| 16 Mar | 1066.70 | 19 | -5.15 | 33.87 | 996 | 269 | 526 |
| 13 Mar | 1047.00 | 24.75 | 10.9 | 33.71 | 528 | 39 | 247 |
| 12 Mar | 1085.20 | 13.8 | 0.45 | 32.08 | 448 | 135 | 209 |
| 11 Mar | 1091.10 | 13.55 | 5.45 | 32.59 | 114 | 43 | 71 |
| 10 Mar | 1112.20 | 8.25 | -7.75 | 30.5 | 70 | -12 | 28 |
| 9 Mar | 1098.50 | 16 | -6.4 | 36.15 | 50 | 39 | 39 |
| 6 Mar | 1143.00 | 22.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 22.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 22.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 22.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 22.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 22.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 22.4 | 0 | 12.61 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 22.4 | 0 | 13.7 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 22.4 | 0 | 13.38 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 22.4 | 0 | 12.51 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 22.4 | 0 | 12.65 | 0 | 0 | 0 |
| 18 Feb | 1218.90 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1213.40 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 1208.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 1198.60 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1192.40 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 1182.90 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1144.10 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1146.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1066.40 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1073.50 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 1068.20 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1064.20 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 1028.70 | 22.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 22.4 | 0 | 2.47 | 0 | 0 | 0 |
For State Bank Of India - strike price 1000 expiring on 28APR2026
Delta for 1000 PE is -0.02
Historical price for 1000 PE is as follows
On 24 Apr SBIN was trading at 1095.70. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 39.88, the open interest changed by 20 which increased total open position to 4369
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.6, which was 0.04999999999999993 higher than the previous day. The implied volatity was 40.4, the open interest changed by -240 which decreased total open position to 4381
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 38.99, the open interest changed by -107 which decreased total open position to 4624
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 40.65, the open interest changed by -360 which decreased total open position to 4746
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 1.55, which was -1.2 lower than the previous day. The implied volatity was 41.57, the open interest changed by 338 which increased total open position to 5128
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 2.85, which was -1.5500000000000003 lower than the previous day. The implied volatity was 34.4, the open interest changed by 427 which increased total open position to 4790
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 4.6, which was -0.4500000000000002 lower than the previous day. The implied volatity was 33.63, the open interest changed by 279 which increased total open position to 4363
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 5, which was -2.9000000000000004 lower than the previous day. The implied volatity was 34.57, the open interest changed by 402 which increased total open position to 4081
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 7.95, which was 0.9500000000000002 higher than the previous day. The implied volatity was 35.23, the open interest changed by -261 which decreased total open position to 3684
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 6.6, which was -5.800000000000001 lower than the previous day. The implied volatity was 31.28, the open interest changed by 658 which increased total open position to 3945
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 12.3, which was 3.5 higher than the previous day. The implied volatity was 32.09, the open interest changed by -971 which decreased total open position to 3588
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 7.75, which was -13.85 lower than the previous day. The implied volatity was 32.32, the open interest changed by 230 which increased total open position to 4500
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 22.45, which was 1.9 higher than the previous day. The implied volatity was 38.14, the open interest changed by 96 which increased total open position to 4247
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 20.75, which was -7.25 lower than the previous day. The implied volatity was 37.47, the open interest changed by 136 which increased total open position to 4122
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 28.25, which was 0.7 higher than the previous day. The implied volatity was 36.95, the open interest changed by 1242 which increased total open position to 3980
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 27, which was -22.7 lower than the previous day. The implied volatity was 35.18, the open interest changed by 202 which increased total open position to 2742
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 49.5, which was 15.85 higher than the previous day. The implied volatity was 39.35, the open interest changed by 794 which increased total open position to 2555
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 32.5, which was 14.5 higher than the previous day. The implied volatity was 38, the open interest changed by -540 which decreased total open position to 1868
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 16.8, which was -12 lower than the previous day. The implied volatity was 34.94, the open interest changed by 454 which increased total open position to 2406
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 27.55, which was -3.4 lower than the previous day. The implied volatity was 38.01, the open interest changed by 969 which increased total open position to 1953
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 31.5, which was 14.95 higher than the previous day. The implied volatity was 38.66, the open interest changed by 182 which increased total open position to 975
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 17.1, which was -2.3 lower than the previous day. The implied volatity was 32.29, the open interest changed by 140 which increased total open position to 797
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 17.65, which was 5.85 higher than the previous day. The implied volatity was 31.16, the open interest changed by 108 which increased total open position to 658
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 11.8, which was -4.45 lower than the previous day. The implied volatity was 28.84, the open interest changed by -115 which decreased total open position to 551
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 16, which was -2.1 lower than the previous day. The implied volatity was 31.37, the open interest changed by 158 which increased total open position to 683
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 19, which was -5.15 lower than the previous day. The implied volatity was 33.87, the open interest changed by 269 which increased total open position to 526
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 24.75, which was 10.9 higher than the previous day. The implied volatity was 33.71, the open interest changed by 39 which increased total open position to 247
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 13.8, which was 0.45 higher than the previous day. The implied volatity was 32.08, the open interest changed by 135 which increased total open position to 209
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 13.55, which was 5.45 higher than the previous day. The implied volatity was 32.59, the open interest changed by 43 which increased total open position to 71
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 8.25, which was -7.75 lower than the previous day. The implied volatity was 30.5, the open interest changed by -12 which decreased total open position to 28
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 16, which was -6.4 lower than the previous day. The implied volatity was 36.15, the open interest changed by 39 which increased total open position to 39
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 22.4, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 22.4, 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 4 Mar SBIN was trading at 1174.50. The strike last trading price was 22.4, 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 Mar SBIN was trading at 1189.90. The strike last trading price was 22.4, 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 Feb SBIN was trading at 1201.70. The strike last trading price was 22.4, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 22.4, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 13.7, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 13.38, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 12.51, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 12.65, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 22.4, 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 1 Feb SBIN was trading at 1018.20. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
