SBIN

State Bank Of India

1028.35 -0.10 (-0.01%)

L: 1020.5 H: 1030.4

Back to Option Chain

Historical option data for SBIN
14 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 1010 CE
Delta: 0.85 Vega: 0.45 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1028.35	25.35 ₹ 19,012.5	0.15 112.50	11.83	1,769 13,26,750	-60 -45,000	2,474 18,55,500
13 Jan	1028.45	25.15 ₹ 18,862.5	8.15 6112.50	13.01	4,074 30,55,500	-169 -1,26,750	2,558 19,18,500
12 Jan	1015.15	16.7 ₹ 12,525	5.15 3862.50	14.54	13,513 1,01,34,750	-74 -55,500	2,746 20,59,500
9 Jan	1000.50	11.5 ₹ 8,625	1.05 787.50	15.59	11,428 85,71,000	82 61,500	2,837 21,27,750
8 Jan	998.00	10.05 ₹ 7,537.5	-4.55 -3412.50	14.62	10,927 81,95,250	-25 -18,750	2,755 20,66,250
7 Jan	1007.15	14.3 ₹ 10,725	-7.2 -5400.00	13.9	8,162 61,21,500	233 1,74,750	2,774 20,80,500
6 Jan	1018.90	21.8 ₹ 16,350	7.1 5325.00	14.25	9,662 72,46,500	-537 -4,02,750	2,557 19,17,750
5 Jan	1005.55	14.2 ₹ 10,650	-0.55 -412.50	13.67	17,948 1,34,61,000	1,770 13,27,500	3,084 23,13,000
2 Jan	998.95	17.35 ₹ 13,012.5	10.3 7725.00	15.23	5,480 41,10,000	430 3,22,500	1,310 9,82,500
1 Jan	984.75	7.05 ₹ 5,287.5	0.2 150.00	13.61	1,546 11,59,500	179 1,34,250	881 6,60,750
31 Dec	982.20	6.95 ₹ 5,212.5	1.65 1237.50	13.85	2,019 15,14,250	210 1,57,500	703 5,27,250
30 Dec	973.45	5.3 ₹ 3,975	0.5 375.00	14.46	1,399 10,49,250	94 70,500	489 3,66,750
29 Dec	965.05	4.8 ₹ 3,600	-1.15 -862.50	15.54	370 2,77,500	9 6,750	389 2,91,750
26 Dec	966.30	5.9 ₹ 4,425	-0.75 -562.50	15.69	557 4,17,750	71 53,250	379 2,84,250
24 Dec	968.95	6.7 ₹ 5,025	-1.2 -900.00	15.34	422 3,16,500	188 1,41,000	306 2,29,500
23 Dec	971.90	7.75 ₹ 5,812.5	-1.2 -900.00	15.47	226 1,69,500	10 7,500	118 88,500
22 Dec	974.30	8.95 ₹ 6,712.5	-1.2 -900.00	15.42	89 66,750	26 19,500	109 81,750

19 Dec	980.30	10.3 ₹ 7,725	0.45 337.50	14.22	45 33,750	18 13,500	82 61,500
18 Dec	977.55	9.7 ₹ 7,275	-0.9 -675.00	14.45	62 46,500	5 3,750	64 48,000
17 Dec	975.85	10.4 ₹ 7,800	3.35 2512.50	14.84	92 69,000	-2 -1,500	59 44,250
16 Dec	961.15	7.05 ₹ 5,287.5	-1.55 -1162.50	15.76	28 21,000	9 6,750	61 45,750
15 Dec	967.25	8.6 ₹ 6,450	0.95 712.50	15.49	24 18,000	7 5,250	51 38,250
12 Dec	963.15	7.65 ₹ 5,737.5	-1 -750.00	14.78	2 1,500	1 750	44 33,000
11 Dec	963.25	8.65 ₹ 6,487.5	0.65 487.50	15.38	9 6,750	4 3,000	42 31,500
10 Dec	959.75	8 ₹ 6,000	-0.2 -150.00	15.72	7 5,250	1 750	38 28,500
9 Dec	959.35	8.2 ₹ 6,150	0.1 75.00	15.11	24 18,000	2 1,500	38 28,500
8 Dec	956.40	8.1 ₹ 6,075	-3.55 -2662.50	15.95	9 6,750	1 750	35 26,250
5 Dec	971.50	11.25 ₹ 8,437.5	3.5 2625.00	14.06	25 18,750	4 3,000	35 26,250
4 Dec	948.10	7.75 ₹ 5,812.5	-0.65 -487.50	16.21	5 3,750	3 2,250	30 22,500
3 Dec	951.05	8.4 ₹ 6,300	-5.3 -3975.00	16.17	55 41,250	-19 -14,250	27 20,250
2 Dec	967.30	13.8 ₹ 10,350	-1.95 -1462.50	15.76	20 15,000	-11 -8,250	48 36,000
1 Dec	973.10	15.75 ₹ 11,812.5	-2.2 -1650.00	16.3	18 13,500	11 8,250	55 41,250
28 Nov	979.00	17.95 ₹ 13,462.5	1.35 1012.50	16.09	21 15,750	20 15,000	44 33,000
27 Nov	972.85	16.6 ₹ 12,450	-6.3 -4725.00	15.88	27 20,250	19 14,250	24 18,000
26 Nov	983.90	22.9 ₹ 17,175	1.8 1350.00	16.98	5 3,750	0 0	5 3,750
25 Nov	983.60	21.1 ₹ 15,825	4.9 3675.00	15.07	4 3,000	1 750	3 2,250
24 Nov	970.60	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	0 0	0 0
21 Nov	972.60	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	0 0	0 0
20 Nov	981.55	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	0 0	0 0
19 Nov	982.75	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	0 0	0 0
18 Nov	972.45	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	0 0	0 0
17 Nov	973.35	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	0 0	0 0
13 Nov	954.00	16.2 ₹ 12,150	-7.95 -5962.50	-	0 0	2 1,500	0 0
12 Nov	957.15	16.2 ₹ 12,150	-7.95 -5962.50	17.33	2 1,500	0 0	0 0
11 Nov	953.30	24.15 ₹ 18,112.5	0 0.00	2.21	0 0	0 0	0 0
10 Nov	951.15	24.15 ₹ 18,112.5	0 0.00	2.41	0 0	0 0	0 0
7 Nov	955.85	24.15 ₹ 18,112.5	0 0.00	2.05	0 0	0 0	0 0
6 Nov	960.75	24.15 ₹ 18,112.5	0 0.00	1.71	0 0	0 0	0 0
4 Nov	957.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1010 expiring on 27JAN2026

Delta for 1010 CE is 0.85

Historical price for 1010 CE is as follows

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 25.35, which was 0.15 higher than the previous day. The implied volatity was 11.83, the open interest changed by -60 which decreased total open position to 2474

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 25.15, which was 8.15 higher than the previous day. The implied volatity was 13.01, the open interest changed by -169 which decreased total open position to 2558

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 16.7, which was 5.15 higher than the previous day. The implied volatity was 14.54, the open interest changed by -74 which decreased total open position to 2746

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 11.5, which was 1.05 higher than the previous day. The implied volatity was 15.59, the open interest changed by 82 which increased total open position to 2837

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 10.05, which was -4.55 lower than the previous day. The implied volatity was 14.62, the open interest changed by -25 which decreased total open position to 2755

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 14.3, which was -7.2 lower than the previous day. The implied volatity was 13.9, the open interest changed by 233 which increased total open position to 2774

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 21.8, which was 7.1 higher than the previous day. The implied volatity was 14.25, the open interest changed by -537 which decreased total open position to 2557

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 14.2, which was -0.55 lower than the previous day. The implied volatity was 13.67, the open interest changed by 1770 which increased total open position to 3084

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 17.35, which was 10.3 higher than the previous day. The implied volatity was 15.23, the open interest changed by 430 which increased total open position to 1310

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 7.05, which was 0.2 higher than the previous day. The implied volatity was 13.61, the open interest changed by 179 which increased total open position to 881

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 6.95, which was 1.65 higher than the previous day. The implied volatity was 13.85, the open interest changed by 210 which increased total open position to 703

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 5.3, which was 0.5 higher than the previous day. The implied volatity was 14.46, the open interest changed by 94 which increased total open position to 489

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 4.8, which was -1.15 lower than the previous day. The implied volatity was 15.54, the open interest changed by 9 which increased total open position to 389

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 5.9, which was -0.75 lower than the previous day. The implied volatity was 15.69, the open interest changed by 71 which increased total open position to 379

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 6.7, which was -1.2 lower than the previous day. The implied volatity was 15.34, the open interest changed by 188 which increased total open position to 306

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 7.75, which was -1.2 lower than the previous day. The implied volatity was 15.47, the open interest changed by 10 which increased total open position to 118

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 8.95, which was -1.2 lower than the previous day. The implied volatity was 15.42, the open interest changed by 26 which increased total open position to 109

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 10.3, which was 0.45 higher than the previous day. The implied volatity was 14.22, the open interest changed by 18 which increased total open position to 82

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 9.7, which was -0.9 lower than the previous day. The implied volatity was 14.45, the open interest changed by 5 which increased total open position to 64

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 10.4, which was 3.35 higher than the previous day. The implied volatity was 14.84, the open interest changed by -2 which decreased total open position to 59

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 7.05, which was -1.55 lower than the previous day. The implied volatity was 15.76, the open interest changed by 9 which increased total open position to 61

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 8.6, which was 0.95 higher than the previous day. The implied volatity was 15.49, the open interest changed by 7 which increased total open position to 51

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 7.65, which was -1 lower than the previous day. The implied volatity was 14.78, the open interest changed by 1 which increased total open position to 44

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 8.65, which was 0.65 higher than the previous day. The implied volatity was 15.38, the open interest changed by 4 which increased total open position to 42

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 8, which was -0.2 lower than the previous day. The implied volatity was 15.72, the open interest changed by 1 which increased total open position to 38

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 8.2, which was 0.1 higher than the previous day. The implied volatity was 15.11, the open interest changed by 2 which increased total open position to 38

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 8.1, which was -3.55 lower than the previous day. The implied volatity was 15.95, the open interest changed by 1 which increased total open position to 35

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 11.25, which was 3.5 higher than the previous day. The implied volatity was 14.06, the open interest changed by 4 which increased total open position to 35

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 7.75, which was -0.65 lower than the previous day. The implied volatity was 16.21, the open interest changed by 3 which increased total open position to 30

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 8.4, which was -5.3 lower than the previous day. The implied volatity was 16.17, the open interest changed by -19 which decreased total open position to 27

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 13.8, which was -1.95 lower than the previous day. The implied volatity was 15.76, the open interest changed by -11 which decreased total open position to 48

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 15.75, which was -2.2 lower than the previous day. The implied volatity was 16.3, the open interest changed by 11 which increased total open position to 55

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 17.95, which was 1.35 higher than the previous day. The implied volatity was 16.09, the open interest changed by 20 which increased total open position to 44

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 16.6, which was -6.3 lower than the previous day. The implied volatity was 15.88, the open interest changed by 19 which increased total open position to 24

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 22.9, which was 1.8 higher than the previous day. The implied volatity was 16.98, the open interest changed by 0 which decreased total open position to 5

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 21.1, which was 4.9 higher than the previous day. The implied volatity was 15.07, the open interest changed by 1 which increased total open position to 3

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 16.2, which was -7.95 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 16.2, which was -7.95 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 16.2, which was -7.95 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 16.2, which was -7.95 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 16.2, which was -7.95 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 16.2, which was -7.95 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 16.2, which was -7.95 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 16.2, which was -7.95 lower than the previous day. The implied volatity was 17.33, 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 24.15, which was 0 lower than the previous day. The implied volatity was 2.21, 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 24.15, which was 0 lower than the previous day. The implied volatity was 2.41, 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 24.15, which was 0 lower than the previous day. The implied volatity was 2.05, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.71, 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 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 31 Oct SBIN was trading at 937.00. 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

SBIN 27JAN2026 1010 PE
Delta: -0.26 Vega: 0.63 Theta: -0.4 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1028.35	6.05 ₹ 4,537.5	-0.5 -375.00	19.55	6,073 45,54,750	-23 -17,250	2,123 15,92,250
13 Jan	1028.45	6.25 ₹ 4,687.5	-4.55 -3412.50	18.66	8,212 61,59,000	610 4,57,500	2,165 16,23,750
12 Jan	1015.15	10.85 ₹ 8,137.5	-6.9 -5175.00	18.08	6,817 51,12,750	454 3,40,500	1,574 11,80,500
9 Jan	1000.50	17.2 ₹ 12,900	-2.6 -1950.00	16.41	4,127 30,95,250	-41 -30,750	1,121 8,40,750
8 Jan	998.00	20.4 ₹ 15,300	5 3750.00	18.19	6,023 45,17,250	-77 -57,750	1,162 8,71,500
7 Jan	1007.15	15.45 ₹ 11,587.5	4.55 3412.50	17.71	9,607 72,05,250	-817 -6,12,750	1,247 9,35,250
6 Jan	1018.90	10.8 ₹ 8,100	-5.9 -4425.00	17.39	9,416 70,62,000	1,138 8,53,500	2,064 15,48,000
5 Jan	1005.55	17 ₹ 12,750	-0.3 -225.00	18.01	9,306 69,79,500	525 3,93,750	925 6,93,750
2 Jan	998.95	14.9 ₹ 11,175	-13.15 -9862.50	15.46	910 6,82,500	66 49,500	401 3,00,750
1 Jan	984.75	27.7 ₹ 20,775	-2.3 -1725.00	16.12	384 2,88,000	279 2,09,250	334 2,50,500
31 Dec	982.20	29.85 ₹ 22,387.5	-7.85 -5887.50	16.72	58 43,500	14 10,500	53 39,750
30 Dec	973.45	37.6 ₹ 28,200	-3.4 -2550.00	18.02	17 12,750	3 2,250	39 29,250
29 Dec	965.05	41 ₹ 30,750	3 2250.00	15.4	3 2,250	2 1,500	35 26,250
26 Dec	966.30	38 ₹ 28,500	3.5 2625.00	-	0 0	0 0	33 24,750
24 Dec	968.95	38 ₹ 28,500	3.5 2625.00	14.82	1 750	0 0	32 24,000
23 Dec	971.90	34.5 ₹ 25,875	-1.1 -825.00	13.04	3 2,250	1 750	31 23,250
22 Dec	974.30	35.6 ₹ 26,700	2.55 1912.50	16.41	22 16,500	10 7,500	30 22,500
19 Dec	980.30	33.05 ₹ 24,787.5	-1.25 -937.50	17.12	2 1,500	0 0	18 13,500
18 Dec	977.55	34.3 ₹ 25,725	-3.7 -2775.00	16.24	7 5,250	2 1,500	17 12,750
17 Dec	975.85	38 ₹ 28,500	-8.25 -6187.50	19.13	3 2,250	0 0	14 10,500
16 Dec	961.15	46.25 ₹ 34,687.5	3.65 2737.50	16.5	3 2,250	2 1,500	15 11,250
15 Dec	967.25	42.6 ₹ 31,950	1.6 1200.00	17.19	10 7,500	9 6,750	13 9,750
12 Dec	963.15	41 ₹ 30,750	0 0.00	-	0 0	0 0	4 3,000
11 Dec	963.25	41 ₹ 30,750	0 0.00	-	0 0	0 0	4 3,000
10 Dec	959.75	41 ₹ 30,750	0 0.00	-	0 0	0 0	4 3,000
9 Dec	959.35	41 ₹ 30,750	0 0.00	-	0 0	2 1,500	0 0
8 Dec	956.40	41 ₹ 30,750	0 0.00	5.49	2 1,500	1 750	3 2,250
5 Dec	971.50	41 ₹ 30,750	-47.65 -35737.50	18.41	2 1,500	0 0	0 0
4 Dec	948.10	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
3 Dec	951.05	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
1 Dec	973.10	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
28 Nov	979.00	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
27 Nov	972.85	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
26 Nov	983.90	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
25 Nov	983.60	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
24 Nov	970.60	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
21 Nov	972.60	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
20 Nov	981.55	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
19 Nov	982.75	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
18 Nov	972.45	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	88.65 ₹ 66,487.5	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1010 expiring on 27JAN2026

Delta for 1010 PE is -0.26

Historical price for 1010 PE is as follows

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 6.05, which was -0.5 lower than the previous day. The implied volatity was 19.55, the open interest changed by -23 which decreased total open position to 2123

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 6.25, which was -4.55 lower than the previous day. The implied volatity was 18.66, the open interest changed by 610 which increased total open position to 2165

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 10.85, which was -6.9 lower than the previous day. The implied volatity was 18.08, the open interest changed by 454 which increased total open position to 1574

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 17.2, which was -2.6 lower than the previous day. The implied volatity was 16.41, the open interest changed by -41 which decreased total open position to 1121

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 20.4, which was 5 higher than the previous day. The implied volatity was 18.19, the open interest changed by -77 which decreased total open position to 1162

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 15.45, which was 4.55 higher than the previous day. The implied volatity was 17.71, the open interest changed by -817 which decreased total open position to 1247

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 10.8, which was -5.9 lower than the previous day. The implied volatity was 17.39, the open interest changed by 1138 which increased total open position to 2064

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 17, which was -0.3 lower than the previous day. The implied volatity was 18.01, the open interest changed by 525 which increased total open position to 925

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 14.9, which was -13.15 lower than the previous day. The implied volatity was 15.46, the open interest changed by 66 which increased total open position to 401

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 27.7, which was -2.3 lower than the previous day. The implied volatity was 16.12, the open interest changed by 279 which increased total open position to 334

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 29.85, which was -7.85 lower than the previous day. The implied volatity was 16.72, the open interest changed by 14 which increased total open position to 53

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 37.6, which was -3.4 lower than the previous day. The implied volatity was 18.02, the open interest changed by 3 which increased total open position to 39

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 41, which was 3 higher than the previous day. The implied volatity was 15.4, the open interest changed by 2 which increased total open position to 35

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 38, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 38, which was 3.5 higher than the previous day. The implied volatity was 14.82, the open interest changed by 0 which decreased total open position to 32

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 34.5, which was -1.1 lower than the previous day. The implied volatity was 13.04, the open interest changed by 1 which increased total open position to 31

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 35.6, which was 2.55 higher than the previous day. The implied volatity was 16.41, the open interest changed by 10 which increased total open position to 30

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 33.05, which was -1.25 lower than the previous day. The implied volatity was 17.12, the open interest changed by 0 which decreased total open position to 18

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 34.3, which was -3.7 lower than the previous day. The implied volatity was 16.24, the open interest changed by 2 which increased total open position to 17

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 38, which was -8.25 lower than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 14

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 46.25, which was 3.65 higher than the previous day. The implied volatity was 16.5, the open interest changed by 2 which increased total open position to 15

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 42.6, which was 1.6 higher than the previous day. The implied volatity was 17.19, the open interest changed by 9 which increased total open position to 13

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 1 which increased total open position to 3

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 41, which was -47.65 lower than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 88.65, 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 Dec SBIN was trading at 951.05. The strike last trading price was 88.65, 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 Dec SBIN was trading at 967.30. The strike last trading price was 88.65, 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 Dec SBIN was trading at 973.10. The strike last trading price was 88.65, 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 Nov SBIN was trading at 979.00. The strike last trading price was 88.65, 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 Nov SBIN was trading at 972.85. The strike last trading price was 88.65, 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 Nov SBIN was trading at 983.90. The strike last trading price was 88.65, 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 Nov SBIN was trading at 983.60. The strike last trading price was 88.65, 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 Nov SBIN was trading at 970.60. The strike last trading price was 88.65, 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 Nov SBIN was trading at 972.60. The strike last trading price was 88.65, 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 Nov SBIN was trading at 981.55. The strike last trading price was 88.65, 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 Nov SBIN was trading at 982.75. The strike last trading price was 88.65, 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 Nov SBIN was trading at 972.45. The strike last trading price was 88.65, 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 Nov SBIN was trading at 973.35. The strike last trading price was 88.65, 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 Nov SBIN was trading at 954.00. The strike last trading price was 88.65, 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 12 Nov SBIN was trading at 957.15. The strike last trading price was 88.65, 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 11 Nov SBIN was trading at 953.30. The strike last trading price was 88.65, 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 88.65, 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 88.65, 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 88.65, 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