SBIN

State Bank Of India

1000.5 +2.50 (0.25%)

L: 994 H: 1008

Back to Option Chain

Historical option data for SBIN
09 Jan 2026 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SBIN 27-JAN-2026 1000 CE
Delta: 0.56 Vega: 0.87 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1000.50	16.7 ₹ 12,525	1.7 1275.00	15.93	13,319 99,89,250	330 2,47,500	4,085 30,63,750
8 Jan	998.00	14.25 ₹ 10,687.5	-5.9 -4425.00	13.88	10,364 77,73,000	319 2,39,250	3,765 28,23,750
7 Jan	1007.15	20 ₹ 15,000	-8.65 -6487.50	13.79	5,010 37,57,500	-166 -1,24,500	3,443 25,82,250
6 Jan	1018.90	28.95 ₹ 21,712.5	8.95 6712.50	14.24	6,094 45,70,500	-529 -3,96,750	3,612 27,09,000
5 Jan	1005.55	19.45 ₹ 14,587.5	0.6 450.00	13.23	13,720 1,02,90,000	-342 -2,56,500	4,152 31,14,000
2 Jan	998.95	22.95 ₹ 17,212.5	12.6 9450.00	15.28	21,975 1,64,81,250	-1,128 -8,46,000	4,497 33,72,750
1 Jan	984.75	10.45 ₹ 7,837.5	0.5 375.00	13.55	12,399 92,99,250	793 5,94,750	5,627 42,20,250
31 Dec	982.20	10.15 ₹ 7,612.5	2.55 1912.50	13.72	10,956 82,17,000	1,889 14,16,750	4,843 36,32,250
30 Dec	973.45	7.7 ₹ 5,775	0.9 675.00	14.24	4,911 36,83,250	466 3,49,500	2,986 22,39,500

29 Dec	965.05	6.85 ₹ 5,137.5	-1.3 -975.00	15.32	1,883 14,12,250	515 3,86,250	2,517 18,87,750
26 Dec	966.30	8.1 ₹ 6,075	-1.1 -825.00	15.41	1,751 13,13,250	223 1,67,250	1,987 14,90,250
24 Dec	968.95	9.2 ₹ 6,900	-1.55 -1162.50	15.15	1,284 9,63,000	338 2,53,500	1,764 13,23,000
23 Dec	971.90	10.6 ₹ 7,950	-1.45 -1087.50	15.39	844 6,33,000	272 2,04,000	1,421 10,65,750
22 Dec	974.30	12 ₹ 9,000	-1.7 -1275.00	15.29	800 6,00,000	92 69,000	1,148 8,61,000
19 Dec	980.30	14 ₹ 10,500	0.95 712.50	14.26	839 6,29,250	110 82,500	1,043 7,82,250
18 Dec	977.55	13 ₹ 9,750	-0.9 -675.00	14.35	1,437 10,77,750	271 2,03,250	933 6,99,750
17 Dec	975.85	14.1 ₹ 10,575	4.8 3600.00	15.01	1,168 8,76,000	-46 -34,500	663 4,97,250
16 Dec	961.15	9.2 ₹ 6,900	-1.9 -1425.00	15.46	545 4,08,750	-58 -43,500	703 5,27,250
15 Dec	967.25	11.15 ₹ 8,362.5	0.9 675.00	15.21	618 4,63,500	143 1,07,250	761 5,70,750
12 Dec	963.15	10.3 ₹ 7,725	-0.3 -225.00	14.75	235 1,76,250	71 53,250	610 4,57,500
11 Dec	963.25	10.7 ₹ 8,025	0.45 337.50	14.85	108 81,000	27 20,250	538 4,03,500
10 Dec	959.75	10.1 ₹ 7,575	-1.1 -825.00	15.32	180 1,35,000	50 37,500	512 3,84,000
9 Dec	959.35	11.1 ₹ 8,325	0.5 375.00	15.27	295 2,21,250	35 26,250	457 3,42,750
8 Dec	956.40	10.15 ₹ 7,612.5	-4.7 -3525.00	15.56	749 5,61,750	7 5,250	421 3,15,750
5 Dec	971.50	14.9 ₹ 11,175	4.75 3562.50	14.20	557 4,17,750	-84 -63,000	413 3,09,750
4 Dec	948.10	10.2 ₹ 7,650	-1.05 -787.50	16.31	251 1,88,250	62 46,500	498 3,73,500
3 Dec	951.05	11.25 ₹ 8,437.5	-5.45 -4087.50	16.47	393 2,94,750	91 68,250	427 3,20,250
2 Dec	967.30	17.6 ₹ 13,200	-1.1 -825.00	15.93	165 1,23,750	33 24,750	337 2,52,750
1 Dec	973.10	18.6 ₹ 13,950	-3.15 -2362.50	15.62	155 1,16,250	7 5,250	302 2,26,500
28 Nov	979.00	21 ₹ 15,750	0.5 375.00	15.46	262 1,96,500	-53 -39,750	295 2,21,250
27 Nov	972.85	20.65 ₹ 15,487.5	-4.6 -3450.00	16.00	309 2,31,750	125 93,750	348 2,61,000
26 Nov	983.90	24.9 ₹ 18,675	-0.25 -187.50	15.44	183 1,37,250	7 5,250	222 1,66,500
25 Nov	983.60	25.1 ₹ 18,825	4.5 3375.00	15.22	72 54,000	14 10,500	210 1,57,500
24 Nov	970.60	20.3 ₹ 15,225	-1.5 -1125.00	16.10	10 7,500	-3 -2,250	197 1,47,750
21 Nov	972.60	21.55 ₹ 16,162.5	-4.75 -3562.50	15.55	19 14,250	4 3,000	201 1,50,750
20 Nov	981.55	26.15 ₹ 19,612.5	-0.4 -300.00	15.62	23 17,250	3 2,250	196 1,47,000
19 Nov	982.75	26.55 ₹ 19,912.5	3.2 2400.00	15.83	56 42,000	11 8,250	193 1,44,750
18 Nov	972.45	23.25 ₹ 17,437.5	-0.7 -525.00	16.32	108 81,000	31 23,250	178 1,33,500
17 Nov	973.35	24.05 ₹ 18,037.5	1.6 1200.00	16.09	21 15,750	5 3,750	146 1,09,500
14 Nov	967.85	21.95 ₹ 16,462.5	3.85 2887.50	15.74	21 15,750	7 5,250	140 1,05,000
13 Nov	954.00	18.1 ₹ 13,575	-1.4 -1050.00	16.47	15 11,250	4 3,000	132 99,000
12 Nov	957.15	19.5 ₹ 14,625	-0.4 -300.00	17.42	72 54,000	55 41,250	127 95,250
11 Nov	953.30	19.9 ₹ 14,925	0.8 600.00	17.42	6 4,500	1 750	73 54,750
10 Nov	951.15	19.1 ₹ 14,325	-1.85 -1387.50	17.56	7 5,250	4 3,000	72 54,000
7 Nov	955.85	20.95 ₹ 15,712.5	-3.25 -2437.50	17.19	50 37,500	40 30,000	68 51,000
6 Nov	960.75	24.5 ₹ 18,375	-1.35 -1012.50	17.85	42 31,500	8 6,000	26 19,500
4 Nov	957.60	26 ₹ 19,500	5.1 3825.00	19.59	20 15,000	10 7,500	12 9,000
3 Nov	949.70	20.9 ₹ 15,675	-6.15 -4612.50	17.91	2 1,500	1 750	1 750
31 Oct	937.00	27.05 ₹ 20,287.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1000 expiring on 27JAN2026

Delta for 1000 CE is 0.56

Historical price for 1000 CE is as follows

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 16.7, which was 1.7 higher than the previous day. The implied volatity was 15.93, the open interest changed by 330 which increased total open position to 4085

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 14.25, which was -5.9 lower than the previous day. The implied volatity was 13.88, the open interest changed by 319 which increased total open position to 3765

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 20, which was -8.65 lower than the previous day. The implied volatity was 13.79, the open interest changed by -166 which decreased total open position to 3443

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 28.95, which was 8.95 higher than the previous day. The implied volatity was 14.24, the open interest changed by -529 which decreased total open position to 3612

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 19.45, which was 0.6 higher than the previous day. The implied volatity was 13.23, the open interest changed by -342 which decreased total open position to 4152

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 22.95, which was 12.6 higher than the previous day. The implied volatity was 15.28, the open interest changed by -1128 which decreased total open position to 4497

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 10.45, which was 0.5 higher than the previous day. The implied volatity was 13.55, the open interest changed by 793 which increased total open position to 5627

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 10.15, which was 2.55 higher than the previous day. The implied volatity was 13.72, the open interest changed by 1889 which increased total open position to 4843

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 7.7, which was 0.9 higher than the previous day. The implied volatity was 14.24, the open interest changed by 466 which increased total open position to 2986

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 6.85, which was -1.3 lower than the previous day. The implied volatity was 15.32, the open interest changed by 515 which increased total open position to 2517

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 8.1, which was -1.1 lower than the previous day. The implied volatity was 15.41, the open interest changed by 223 which increased total open position to 1987

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 9.2, which was -1.55 lower than the previous day. The implied volatity was 15.15, the open interest changed by 338 which increased total open position to 1764

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 10.6, which was -1.45 lower than the previous day. The implied volatity was 15.39, the open interest changed by 272 which increased total open position to 1421

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 12, which was -1.7 lower than the previous day. The implied volatity was 15.29, the open interest changed by 92 which increased total open position to 1148

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 14, which was 0.95 higher than the previous day. The implied volatity was 14.26, the open interest changed by 110 which increased total open position to 1043

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 13, which was -0.9 lower than the previous day. The implied volatity was 14.35, the open interest changed by 271 which increased total open position to 933

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 14.1, which was 4.8 higher than the previous day. The implied volatity was 15.01, the open interest changed by -46 which decreased total open position to 663

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 9.2, which was -1.9 lower than the previous day. The implied volatity was 15.46, the open interest changed by -58 which decreased total open position to 703

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 11.15, which was 0.9 higher than the previous day. The implied volatity was 15.21, the open interest changed by 143 which increased total open position to 761

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 10.3, which was -0.3 lower than the previous day. The implied volatity was 14.75, the open interest changed by 71 which increased total open position to 610

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 10.7, which was 0.45 higher than the previous day. The implied volatity was 14.85, the open interest changed by 27 which increased total open position to 538

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 10.1, which was -1.1 lower than the previous day. The implied volatity was 15.32, the open interest changed by 50 which increased total open position to 512

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 11.1, which was 0.5 higher than the previous day. The implied volatity was 15.27, the open interest changed by 35 which increased total open position to 457

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 10.15, which was -4.7 lower than the previous day. The implied volatity was 15.56, the open interest changed by 7 which increased total open position to 421

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 14.9, which was 4.75 higher than the previous day. The implied volatity was 14.20, the open interest changed by -84 which decreased total open position to 413

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 10.2, which was -1.05 lower than the previous day. The implied volatity was 16.31, the open interest changed by 62 which increased total open position to 498

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 11.25, which was -5.45 lower than the previous day. The implied volatity was 16.47, the open interest changed by 91 which increased total open position to 427

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 17.6, which was -1.1 lower than the previous day. The implied volatity was 15.93, the open interest changed by 33 which increased total open position to 337

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 18.6, which was -3.15 lower than the previous day. The implied volatity was 15.62, the open interest changed by 7 which increased total open position to 302

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 21, which was 0.5 higher than the previous day. The implied volatity was 15.46, the open interest changed by -53 which decreased total open position to 295

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 20.65, which was -4.6 lower than the previous day. The implied volatity was 16.00, the open interest changed by 125 which increased total open position to 348

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 24.9, which was -0.25 lower than the previous day. The implied volatity was 15.44, the open interest changed by 7 which increased total open position to 222

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 25.1, which was 4.5 higher than the previous day. The implied volatity was 15.22, the open interest changed by 14 which increased total open position to 210

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 20.3, which was -1.5 lower than the previous day. The implied volatity was 16.10, the open interest changed by -3 which decreased total open position to 197

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 21.55, which was -4.75 lower than the previous day. The implied volatity was 15.55, the open interest changed by 4 which increased total open position to 201

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 26.15, which was -0.4 lower than the previous day. The implied volatity was 15.62, the open interest changed by 3 which increased total open position to 196

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 26.55, which was 3.2 higher than the previous day. The implied volatity was 15.83, the open interest changed by 11 which increased total open position to 193

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 23.25, which was -0.7 lower than the previous day. The implied volatity was 16.32, the open interest changed by 31 which increased total open position to 178

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 24.05, which was 1.6 higher than the previous day. The implied volatity was 16.09, the open interest changed by 5 which increased total open position to 146

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 21.95, which was 3.85 higher than the previous day. The implied volatity was 15.74, the open interest changed by 7 which increased total open position to 140

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 18.1, which was -1.4 lower than the previous day. The implied volatity was 16.47, the open interest changed by 4 which increased total open position to 132

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 19.5, which was -0.4 lower than the previous day. The implied volatity was 17.42, the open interest changed by 55 which increased total open position to 127

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 19.9, which was 0.8 higher than the previous day. The implied volatity was 17.42, the open interest changed by 1 which increased total open position to 73

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 19.1, which was -1.85 lower than the previous day. The implied volatity was 17.56, the open interest changed by 4 which increased total open position to 72

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 20.95, which was -3.25 lower than the previous day. The implied volatity was 17.19, the open interest changed by 40 which increased total open position to 68

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 24.5, which was -1.35 lower than the previous day. The implied volatity was 17.85, the open interest changed by 8 which increased total open position to 26

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 26, which was 5.1 higher than the previous day. The implied volatity was 19.59, the open interest changed by 10 which increased total open position to 12

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 20.9, which was -6.15 lower than the previous day. The implied volatity was 17.91, the open interest changed by 1 which increased total open position to 1

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 27.05, 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 27JAN2026 1000 PE
Delta: -0.44 Vega: 0.88 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1000.50	12.45 ₹ 9,337.5	-2.1 -1575.00	16.75	17,302 1,29,76,500	641 4,80,750	3,482 26,11,500
8 Jan	998.00	14.75 ₹ 11,062.5	3.7 2775.00	17.77	11,636 87,27,000	-105 -78,750	2,841 21,30,750
7 Jan	1007.15	11.2 ₹ 8,400	3.35 2512.50	17.83	10,992 82,44,000	-1,295 -9,71,250	2,956 22,17,000
6 Jan	1018.90	7.8 ₹ 5,850	-4.25 -3187.50	17.79	12,161 91,20,750	881 6,60,750	4,247 31,85,250
5 Jan	1005.55	12.35 ₹ 9,262.5	0.05 37.50	17.84	16,876 1,26,57,000	1,068 8,01,000	3,367 25,25,250
2 Jan	998.95	10.5 ₹ 7,875	-11 -8250.00	15.30	5,680 42,60,000	1,089 8,16,750	2,318 17,38,500
1 Jan	984.75	21.05 ₹ 15,787.5	-2.2 -1650.00	15.68	984 7,38,000	-123 -92,250	1,229 9,21,750
31 Dec	982.20	23 ₹ 17,250	-6.45 -4837.50	16.25	831 6,23,250	207 1,55,250	1,351 10,13,250
30 Dec	973.45	30.05 ₹ 22,537.5	-4.6 -3450.00	17.39	557 4,17,750	113 84,750	1,148 8,61,000
29 Dec	965.05	34.6 ₹ 25,950	0.9 675.00	16.80	603 4,52,250	379 2,84,250	1,033 7,74,750
26 Dec	966.30	33.65 ₹ 25,237.5	1.55 1162.50	16.19	370 2,77,500	211 1,58,250	652 4,89,000
24 Dec	968.95	32.4 ₹ 24,300	2.1 1575.00	16.39	285 2,13,750	94 70,500	441 3,30,750
23 Dec	971.90	30.3 ₹ 22,725	1.3 975.00	15.84	281 2,10,750	139 1,04,250	347 2,60,250
22 Dec	974.30	28.9 ₹ 21,675	2.7 2025.00	16.33	320 2,40,000	3 2,250	208 1,56,000
19 Dec	980.30	26.1 ₹ 19,575	-2.95 -2212.50	16.42	60 45,000	32 24,000	203 1,52,250
18 Dec	977.55	29 ₹ 21,750	-1.3 -975.00	17.05	120 90,000	-1 -750	171 1,28,250
17 Dec	975.85	30 ₹ 22,500	-9.8 -7350.00	17.68	126 94,500	53 39,750	166 1,24,500
16 Dec	961.15	40.5 ₹ 30,375	6.1 4575.00	17.84	12 9,000	-1 -750	111 83,250
15 Dec	967.25	34.4 ₹ 25,800	-3.45 -2587.50	16.08	37 27,750	3 2,250	112 84,000
12 Dec	963.15	37.55 ₹ 28,162.5	-1.25 -937.50	16.66	37 27,750	-17 -12,750	110 82,500
11 Dec	963.25	38.8 ₹ 29,100	-3.3 -2475.00	17.60	50 37,500	-14 -10,500	127 95,250
10 Dec	959.75	42.5 ₹ 31,875	2 1500.00	18.10	31 23,250	-10 -7,500	145 1,08,750
9 Dec	959.35	40.5 ₹ 30,375	-4 -3000.00	17.78	21 15,750	4 3,000	155 1,16,250
8 Dec	956.40	44.2 ₹ 33,150	10.15 7612.50	18.00	50 37,500	-15 -11,250	150 1,12,500
5 Dec	971.50	34.25 ₹ 25,687.5	-16.85 -12637.50	17.97	50 37,500	5 3,750	165 1,23,750
4 Dec	948.10	51.1 ₹ 38,325	3 2250.00	19.75	22 16,500	-2 -1,500	160 1,20,000
3 Dec	951.05	48.1 ₹ 36,075	12.95 9712.50	18.47	197 1,47,750	8 6,000	162 1,21,500
2 Dec	967.30	35.2 ₹ 26,400	2.45 1837.50	17.76	15 11,250	1 750	154 1,15,500
1 Dec	973.10	32.55 ₹ 24,412.5	2.55 1912.50	16.97	95 71,250	-1 -750	153 1,14,750
28 Nov	979.00	30 ₹ 22,500	-3.65 -2737.50	16.51	37 27,750	4 3,000	154 1,15,500
27 Nov	972.85	33.65 ₹ 25,237.5	5.45 4087.50	17.64	85 63,750	30 22,500	150 1,12,500
26 Nov	983.90	28.2 ₹ 21,150	-3.65 -2737.50	17.42	179 1,34,250	70 52,500	111 83,250
25 Nov	983.60	31.85 ₹ 23,887.5	-12.85 -9637.50	19.74	50 37,500	39 29,250	41 30,750
24 Nov	970.60	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
21 Nov	972.60	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
20 Nov	981.55	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
19 Nov	982.75	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
18 Nov	972.45	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
17 Nov	973.35	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
14 Nov	967.85	44.7 ₹ 33,525	-37 -27750.00	-	0 0	0 0	0 0
13 Nov	954.00	44.7 ₹ 33,525	-37 -27750.00	-	0 0	2 1,500	0 0
12 Nov	957.15	44.7 ₹ 33,525	-37 -27750.00	17.24	2 1,500	0 0	0 0
11 Nov	953.30	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	81.7 ₹ 61,275	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1000 expiring on 27JAN2026

Delta for 1000 PE is -0.44

Historical price for 1000 PE is as follows

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 12.45, which was -2.1 lower than the previous day. The implied volatity was 16.75, the open interest changed by 641 which increased total open position to 3482

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 14.75, which was 3.7 higher than the previous day. The implied volatity was 17.77, the open interest changed by -105 which decreased total open position to 2841

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 11.2, which was 3.35 higher than the previous day. The implied volatity was 17.83, the open interest changed by -1295 which decreased total open position to 2956

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 7.8, which was -4.25 lower than the previous day. The implied volatity was 17.79, the open interest changed by 881 which increased total open position to 4247

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was 17.84, the open interest changed by 1068 which increased total open position to 3367

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 10.5, which was -11 lower than the previous day. The implied volatity was 15.30, the open interest changed by 1089 which increased total open position to 2318

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 21.05, which was -2.2 lower than the previous day. The implied volatity was 15.68, the open interest changed by -123 which decreased total open position to 1229

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 23, which was -6.45 lower than the previous day. The implied volatity was 16.25, the open interest changed by 207 which increased total open position to 1351

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 30.05, which was -4.6 lower than the previous day. The implied volatity was 17.39, the open interest changed by 113 which increased total open position to 1148

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 34.6, which was 0.9 higher than the previous day. The implied volatity was 16.80, the open interest changed by 379 which increased total open position to 1033

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 33.65, which was 1.55 higher than the previous day. The implied volatity was 16.19, the open interest changed by 211 which increased total open position to 652

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 32.4, which was 2.1 higher than the previous day. The implied volatity was 16.39, the open interest changed by 94 which increased total open position to 441

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 30.3, which was 1.3 higher than the previous day. The implied volatity was 15.84, the open interest changed by 139 which increased total open position to 347

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 28.9, which was 2.7 higher than the previous day. The implied volatity was 16.33, the open interest changed by 3 which increased total open position to 208

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 26.1, which was -2.95 lower than the previous day. The implied volatity was 16.42, the open interest changed by 32 which increased total open position to 203

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 29, which was -1.3 lower than the previous day. The implied volatity was 17.05, the open interest changed by -1 which decreased total open position to 171

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 30, which was -9.8 lower than the previous day. The implied volatity was 17.68, the open interest changed by 53 which increased total open position to 166

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 40.5, which was 6.1 higher than the previous day. The implied volatity was 17.84, the open interest changed by -1 which decreased total open position to 111

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 34.4, which was -3.45 lower than the previous day. The implied volatity was 16.08, the open interest changed by 3 which increased total open position to 112

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 37.55, which was -1.25 lower than the previous day. The implied volatity was 16.66, the open interest changed by -17 which decreased total open position to 110

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 38.8, which was -3.3 lower than the previous day. The implied volatity was 17.60, the open interest changed by -14 which decreased total open position to 127

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 42.5, which was 2 higher than the previous day. The implied volatity was 18.10, the open interest changed by -10 which decreased total open position to 145

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 40.5, which was -4 lower than the previous day. The implied volatity was 17.78, the open interest changed by 4 which increased total open position to 155

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 44.2, which was 10.15 higher than the previous day. The implied volatity was 18.00, the open interest changed by -15 which decreased total open position to 150

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 34.25, which was -16.85 lower than the previous day. The implied volatity was 17.97, the open interest changed by 5 which increased total open position to 165

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 51.1, which was 3 higher than the previous day. The implied volatity was 19.75, the open interest changed by -2 which decreased total open position to 160

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 48.1, which was 12.95 higher than the previous day. The implied volatity was 18.47, the open interest changed by 8 which increased total open position to 162

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 35.2, which was 2.45 higher than the previous day. The implied volatity was 17.76, the open interest changed by 1 which increased total open position to 154

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 32.55, which was 2.55 higher than the previous day. The implied volatity was 16.97, the open interest changed by -1 which decreased total open position to 153

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 30, which was -3.65 lower than the previous day. The implied volatity was 16.51, the open interest changed by 4 which increased total open position to 154

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 33.65, which was 5.45 higher than the previous day. The implied volatity was 17.64, the open interest changed by 30 which increased total open position to 150

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 28.2, which was -3.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by 70 which increased total open position to 111

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 31.85, which was -12.85 lower than the previous day. The implied volatity was 19.74, the open interest changed by 39 which increased total open position to 41

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 44.7, which was -37 lower than the previous day. The implied volatity was 17.24, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 81.7, 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 Nov SBIN was trading at 951.15. The strike last trading price was 81.7, 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 Nov SBIN was trading at 955.85. The strike last trading price was 81.7, 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 Nov SBIN was trading at 960.75. The strike last trading price was 81.7, 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 Nov SBIN was trading at 957.60. The strike last trading price was 81.7, 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 3 Nov SBIN was trading at 949.70. The strike last trading price was 81.7, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 81.7, 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

Related Pages for SBIN

SBIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD