SBIN

State Bank Of India

1042.3 +13.95 (1.36%)

L: 1028.4 H: 1047.45

Back to Option Chain

Historical option data for SBIN
16 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 1020 CE
Delta: 0.83 Vega: 0.46 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	1042.30	26.1 ₹ 19,575	7.9 5925.00	14.28	5,701 42,75,750	-334 -2,50,500	5,382 40,36,500
14 Jan	1028.35	18.6 ₹ 13,950	0.2 150.00	13.5	12,241 91,80,750	142 1,06,500	5,717 42,87,750
13 Jan	1028.45	18.5 ₹ 13,875	7 5250.00	14.05	16,172 1,21,29,000	-602 -4,51,500	5,599 41,99,250
12 Jan	1015.15	11.5 ₹ 8,625	3.7 2775.00	14.8	15,639 1,17,29,250	769 5,76,750	6,233 46,74,750
9 Jan	1000.50	7.85 ₹ 5,887.5	0.8 600.00	15.77	8,418 63,13,500	-110 -82,500	5,468 41,01,000
8 Jan	998.00	6.7 ₹ 5,025	-3.55 -2662.50	14.82	11,589 86,91,750	392 2,94,000	5,581 41,85,750
7 Jan	1007.15	9.95 ₹ 7,462.5	-5.95 -4462.50	14.17	11,626 87,19,500	157 1,17,750	5,191 38,93,250
6 Jan	1018.90	16.1 ₹ 12,075	5.6 4200.00	14.46	17,813 1,33,59,750	1,073 8,04,750	5,035 37,76,250
5 Jan	1005.55	10.1 ₹ 7,575	-0.5 -375.00	14.08	20,308 1,52,31,000	1,808 13,56,000	3,963 29,72,250
2 Jan	998.95	12.6 ₹ 9,450	8 6000.00	15.14	5,822 43,66,500	648 4,86,000	2,157 16,17,750
1 Jan	984.75	4.7 ₹ 3,525	0.05 37.50	13.81	2,327 17,45,250	-22 -16,500	1,508 11,31,000
31 Dec	982.20	4.7 ₹ 3,525	0.95 712.50	14.09	2,517 18,87,750	100 75,000	1,531 11,48,250
30 Dec	973.45	3.7 ₹ 2,775	0.35 262.50	14.88	1,564 11,73,000	370 2,77,500	1,430 10,72,500
29 Dec	965.05	3.45 ₹ 2,587.5	-0.85 -637.50	15.98	530 3,97,500	54 40,500	1,061 7,95,750
26 Dec	966.30	4.25 ₹ 3,187.5	-0.65 -487.50	15.97	569 4,26,750	125 93,750	1,007 7,55,250
24 Dec	968.95	4.85 ₹ 3,637.5	-0.9 -675.00	15.58	1,103 8,27,250	379 2,84,250	882 6,61,500
23 Dec	971.90	5.75 ₹ 4,312.5	-0.75 -562.50	15.77	747 5,60,250	281 2,10,750	502 3,76,500
22 Dec	974.30	6.55 ₹ 4,912.5	-1.05 -787.50	15.55	86 64,500	23 17,250	221 1,65,750
19 Dec	980.30	7.6 ₹ 5,700	0.2 150.00	14.4	50 37,500	11 8,250	187 1,40,250
18 Dec	977.55	7.45 ₹ 5,587.5	-0.5 -375.00	14.89	63 47,250	12 9,000	176 1,32,000
17 Dec	975.85	8 ₹ 6,000	2.75 2062.50	15.19	110 82,500	1 750	164 1,23,000
16 Dec	961.15	5.15 ₹ 3,862.5	-1.35 -1012.50	15.81	30 22,500	4 3,000	157 1,17,750
15 Dec	967.25	6.5 ₹ 4,875	0.65 487.50	15.68	58 43,500	44 33,000	152 1,14,000
12 Dec	963.15	5.85 ₹ 4,387.5	-0.35 -262.50	15.1	34 25,500	17 12,750	107 80,250
11 Dec	963.25	6.2 ₹ 4,650	-0.55 -412.50	15.17	17 12,750	11 8,250	90 67,500
10 Dec	959.75	6.75 ₹ 5,062.5	-0.05 -37.50	16.53	1 750	0 0	79 59,250
9 Dec	959.35	6.6 ₹ 4,950	-2.05 -1537.50	15.94	16 12,000	4 3,000	80 60,000
8 Dec	956.40	8.65 ₹ 6,487.5	-0.4 -300.00	18.26	1 750	0 0	76 57,000

5 Dec	971.50	8.8 ₹ 6,600	2.3 1725.00	14.35	27 20,250	7 5,250	75 56,250
4 Dec	948.10	6.5 ₹ 4,875	-0.45 -337.50	16.86	44 33,000	-6 -4,500	68 51,000
3 Dec	951.05	6.95 ₹ 5,212.5	-3.8 -2850.00	16.7	62 46,500	14 10,500	73 54,750
2 Dec	967.30	11.25 ₹ 8,437.5	-0.95 -712.50	16.08	22 16,500	2 1,500	59 44,250
1 Dec	973.10	12.2 ₹ 9,150	-2.15 -1612.50	15.96	36 27,000	2 1,500	57 42,750
28 Nov	979.00	14 ₹ 10,500	0.8 600.00	15.77	36 27,000	7 5,250	54 40,500
27 Nov	972.85	13.2 ₹ 9,900	-5.15 -3862.50	15.81	30 22,500	7 5,250	46 34,500
26 Nov	983.90	18.35 ₹ 13,762.5	0.1 75.00	16.6	40 30,000	18 13,500	38 28,500
25 Nov	983.60	18.1 ₹ 13,575	2.6 1950.00	16.13	8 6,000	4 3,000	19 14,250
24 Nov	970.60	15.5 ₹ 11,625	-4 -3000.00	-	0 0	2 1,500	0 0
21 Nov	972.60	15.5 ₹ 11,625	-4 -3000.00	16.37	2 1,500	0 0	13 9,750
20 Nov	981.55	19.5 ₹ 14,625	1.5 1125.00	16.64	2 1,500	1 750	13 9,750
19 Nov	982.75	18 ₹ 13,500	1.3 975.00	15.64	5 3,750	4 3,000	11 8,250
18 Nov	972.45	16.7 ₹ 12,525	3.1 2325.00	16.59	2 1,500	0 0	7 5,250
17 Nov	973.35	13.6 ₹ 10,200	-0.85 -637.50	-	0 0	0 0	0 0
13 Nov	954.00	13.6 ₹ 10,200	-0.85 -637.50	-	0 0	2 1,500	0 0
12 Nov	957.15	13.6 ₹ 10,200	-0.85 -637.50	17.53	5 3,750	1 750	6 4,500
11 Nov	953.30	14.45 ₹ 10,837.5	0.45 337.50	17.84	2 1,500	1 750	4 3,000
10 Nov	951.15	14 ₹ 10,500	-2.9 -2175.00	-	0 0	1 750	0 0
7 Nov	955.85	14 ₹ 10,500	-2.9 -2175.00	16.79	1 750	0 0	2 1,500
6 Nov	960.75	16.9 ₹ 12,675	-4.6 -3450.00	17.43	3 2,250	2 1,500	2 1,500
4 Nov	957.60	21.5 ₹ 16,125	0 0.00	2.55	0 0	0 0	0 0
31 Oct	937.00	21.5 ₹ 16,125	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1020 expiring on 27JAN2026

Delta for 1020 CE is 0.83

Historical price for 1020 CE is as follows

On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 26.1, which was 7.9 higher than the previous day. The implied volatity was 14.28, the open interest changed by -334 which decreased total open position to 5382

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 18.6, which was 0.2 higher than the previous day. The implied volatity was 13.5, the open interest changed by 142 which increased total open position to 5717

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 18.5, which was 7 higher than the previous day. The implied volatity was 14.05, the open interest changed by -602 which decreased total open position to 5599

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 11.5, which was 3.7 higher than the previous day. The implied volatity was 14.8, the open interest changed by 769 which increased total open position to 6233

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 7.85, which was 0.8 higher than the previous day. The implied volatity was 15.77, the open interest changed by -110 which decreased total open position to 5468

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 6.7, which was -3.55 lower than the previous day. The implied volatity was 14.82, the open interest changed by 392 which increased total open position to 5581

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 9.95, which was -5.95 lower than the previous day. The implied volatity was 14.17, the open interest changed by 157 which increased total open position to 5191

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 16.1, which was 5.6 higher than the previous day. The implied volatity was 14.46, the open interest changed by 1073 which increased total open position to 5035

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 10.1, which was -0.5 lower than the previous day. The implied volatity was 14.08, the open interest changed by 1808 which increased total open position to 3963

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 12.6, which was 8 higher than the previous day. The implied volatity was 15.14, the open interest changed by 648 which increased total open position to 2157

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 4.7, which was 0.05 higher than the previous day. The implied volatity was 13.81, the open interest changed by -22 which decreased total open position to 1508

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 4.7, which was 0.95 higher than the previous day. The implied volatity was 14.09, the open interest changed by 100 which increased total open position to 1531

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 14.88, the open interest changed by 370 which increased total open position to 1430

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 15.98, the open interest changed by 54 which increased total open position to 1061

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was 15.97, the open interest changed by 125 which increased total open position to 1007

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 15.58, the open interest changed by 379 which increased total open position to 882

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 5.75, which was -0.75 lower than the previous day. The implied volatity was 15.77, the open interest changed by 281 which increased total open position to 502

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was 15.55, the open interest changed by 23 which increased total open position to 221

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 7.6, which was 0.2 higher than the previous day. The implied volatity was 14.4, the open interest changed by 11 which increased total open position to 187

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 7.45, which was -0.5 lower than the previous day. The implied volatity was 14.89, the open interest changed by 12 which increased total open position to 176

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 8, which was 2.75 higher than the previous day. The implied volatity was 15.19, the open interest changed by 1 which increased total open position to 164

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 5.15, which was -1.35 lower than the previous day. The implied volatity was 15.81, the open interest changed by 4 which increased total open position to 157

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 6.5, which was 0.65 higher than the previous day. The implied volatity was 15.68, the open interest changed by 44 which increased total open position to 152

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 5.85, which was -0.35 lower than the previous day. The implied volatity was 15.1, the open interest changed by 17 which increased total open position to 107

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 6.2, which was -0.55 lower than the previous day. The implied volatity was 15.17, the open interest changed by 11 which increased total open position to 90

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 6.75, which was -0.05 lower than the previous day. The implied volatity was 16.53, the open interest changed by 0 which decreased total open position to 79

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 6.6, which was -2.05 lower than the previous day. The implied volatity was 15.94, the open interest changed by 4 which increased total open position to 80

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 8.65, which was -0.4 lower than the previous day. The implied volatity was 18.26, the open interest changed by 0 which decreased total open position to 76

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 8.8, which was 2.3 higher than the previous day. The implied volatity was 14.35, the open interest changed by 7 which increased total open position to 75

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 6.5, which was -0.45 lower than the previous day. The implied volatity was 16.86, the open interest changed by -6 which decreased total open position to 68

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 6.95, which was -3.8 lower than the previous day. The implied volatity was 16.7, the open interest changed by 14 which increased total open position to 73

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 11.25, which was -0.95 lower than the previous day. The implied volatity was 16.08, the open interest changed by 2 which increased total open position to 59

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 12.2, which was -2.15 lower than the previous day. The implied volatity was 15.96, the open interest changed by 2 which increased total open position to 57

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 14, which was 0.8 higher than the previous day. The implied volatity was 15.77, the open interest changed by 7 which increased total open position to 54

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 13.2, which was -5.15 lower than the previous day. The implied volatity was 15.81, the open interest changed by 7 which increased total open position to 46

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 18.35, which was 0.1 higher than the previous day. The implied volatity was 16.6, the open interest changed by 18 which increased total open position to 38

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 18.1, which was 2.6 higher than the previous day. The implied volatity was 16.13, the open interest changed by 4 which increased total open position to 19

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 15.5, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 15.5, which was -4 lower than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 13

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 19.5, which was 1.5 higher than the previous day. The implied volatity was 16.64, the open interest changed by 1 which increased total open position to 13

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 18, which was 1.3 higher than the previous day. The implied volatity was 15.64, the open interest changed by 4 which increased total open position to 11

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 16.7, which was 3.1 higher than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 7

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 13.6, which was -0.85 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 13.6, which was -0.85 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 13.6, which was -0.85 lower than the previous day. The implied volatity was 17.53, the open interest changed by 1 which increased total open position to 6

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 14.45, which was 0.45 higher than the previous day. The implied volatity was 17.84, the open interest changed by 1 which increased total open position to 4

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 14, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 14, which was -2.9 lower than the previous day. The implied volatity was 16.79, the open interest changed by 0 which decreased total open position to 2

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 16.9, which was -4.6 lower than the previous day. The implied volatity was 17.43, the open interest changed by 2 which increased total open position to 2

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 2.55, 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 21.5, 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 1020 PE
Delta: -0.24 Vega: 0.56 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	1042.30	5 ₹ 3,750	-4.6 -3450.00	19.24	13,807 1,03,55,250	553 4,14,750	5,125 38,43,750
14 Jan	1028.35	9 ₹ 6,750	-0.7 -525.00	19.25	14,740 1,10,55,000	1,952 14,64,000	4,580 34,35,000
13 Jan	1028.45	9.55 ₹ 7,162.5	-5.85 -4387.50	18.71	15,515 1,16,36,250	881 6,60,750	2,649 19,86,750
12 Jan	1015.15	15.65 ₹ 11,737.5	-8.1 -6075.00	18.25	2,305 17,28,750	344 2,58,000	1,775 13,31,250
9 Jan	1000.50	23.45 ₹ 17,587.5	-2.9 -2175.00	16.58	2,080 15,60,000	46 34,500	1,440 10,80,000
8 Jan	998.00	27 ₹ 20,250	6.1 4575.00	18.68	1,959 14,69,250	-85 -63,750	1,393 10,44,750
7 Jan	1007.15	21.3 ₹ 15,975	6.3 4725.00	18.31	6,135 46,01,250	-1,108 -8,31,000	1,480 11,10,000
6 Jan	1018.90	14.9 ₹ 11,175	-7.85 -5887.50	17.26	10,511 78,83,250	2,185 16,38,750	2,588 19,41,000
5 Jan	1005.55	22.65 ₹ 16,987.5	0.25 187.50	18.31	2,639 19,79,250	258 1,93,500	406 3,04,500
2 Jan	998.95	20.25 ₹ 15,187.5	-15.05 -11287.50	15.46	252 1,89,000	73 54,750	139 1,04,250
1 Jan	984.75	35.05 ₹ 26,287.5	-2.7 -2025.00	16.44	60 45,000	-12 -9,000	66 49,500
31 Dec	982.20	37.4 ₹ 28,050	-12.1 -9075.00	17.21	45 33,750	0 0	76 57,000
30 Dec	973.45	49.5 ₹ 37,125	-0.8 -600.00	22.74	1 750	0 0	75 56,250
29 Dec	965.05	50.3 ₹ 37,725	0 0.00	16.91	1 750	0 0	75 56,250
26 Dec	966.30	50.3 ₹ 37,725	4 3000.00	17.84	50 37,500	40 30,000	73 54,750
24 Dec	968.95	46.3 ₹ 34,725	1.3 975.00	15.28	39 29,250	18 13,500	32 24,000
23 Dec	971.90	45 ₹ 33,750	2.1 1575.00	16.04	5 3,750	2 1,500	13 9,750
22 Dec	974.30	42.9 ₹ 32,175	1.4 1050.00	16.44	4 3,000	0 0	11 8,250
19 Dec	980.30	41.5 ₹ 31,125	2.7 2025.00	18.64	18 13,500	9 6,750	11 8,250
18 Dec	977.55	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
17 Dec	975.85	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
16 Dec	961.15	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
15 Dec	967.25	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	0 0
12 Dec	963.15	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
11 Dec	963.25	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
10 Dec	959.75	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
9 Dec	959.35	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	0 0
8 Dec	956.40	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	2 1,500
5 Dec	971.50	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	0 0
4 Dec	948.10	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	0 0
3 Dec	951.05	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	0 0
2 Dec	967.30	38.8 ₹ 29,100	-3.85 -2887.50	-	0 0	0 0	0 0
1 Dec	973.10	38.8 ₹ 29,100	-3.85 -2887.50	12.17	1 750	0 0	2 1,500
28 Nov	979.00	42.65 ₹ 31,987.5	1.15 862.50	16.88	1 750	0 0	1 750
27 Nov	972.85	41.5 ₹ 31,125	-54.35 -40762.50	14.53	1 750	0 0	0 0
26 Nov	983.90	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
25 Nov	983.60	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
24 Nov	970.60	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
21 Nov	972.60	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
20 Nov	981.55	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
19 Nov	982.75	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
18 Nov	972.45	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	95.85 ₹ 71,887.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	95.85 ₹ 71,887.5	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 1020 expiring on 27JAN2026

Delta for 1020 PE is -0.24

Historical price for 1020 PE is as follows

On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 5, which was -4.6 lower than the previous day. The implied volatity was 19.24, the open interest changed by 553 which increased total open position to 5125

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was 19.25, the open interest changed by 1952 which increased total open position to 4580

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 9.55, which was -5.85 lower than the previous day. The implied volatity was 18.71, the open interest changed by 881 which increased total open position to 2649

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 15.65, which was -8.1 lower than the previous day. The implied volatity was 18.25, the open interest changed by 344 which increased total open position to 1775

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 23.45, which was -2.9 lower than the previous day. The implied volatity was 16.58, the open interest changed by 46 which increased total open position to 1440

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 27, which was 6.1 higher than the previous day. The implied volatity was 18.68, the open interest changed by -85 which decreased total open position to 1393

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 21.3, which was 6.3 higher than the previous day. The implied volatity was 18.31, the open interest changed by -1108 which decreased total open position to 1480

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 14.9, which was -7.85 lower than the previous day. The implied volatity was 17.26, the open interest changed by 2185 which increased total open position to 2588

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 22.65, which was 0.25 higher than the previous day. The implied volatity was 18.31, the open interest changed by 258 which increased total open position to 406

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 20.25, which was -15.05 lower than the previous day. The implied volatity was 15.46, the open interest changed by 73 which increased total open position to 139

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 35.05, which was -2.7 lower than the previous day. The implied volatity was 16.44, the open interest changed by -12 which decreased total open position to 66

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 37.4, which was -12.1 lower than the previous day. The implied volatity was 17.21, the open interest changed by 0 which decreased total open position to 76

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 49.5, which was -0.8 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 75

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 75

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 50.3, which was 4 higher than the previous day. The implied volatity was 17.84, the open interest changed by 40 which increased total open position to 73

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 46.3, which was 1.3 higher than the previous day. The implied volatity was 15.28, the open interest changed by 18 which increased total open position to 32

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 45, which was 2.1 higher than the previous day. The implied volatity was 16.04, the open interest changed by 2 which increased total open position to 13

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 42.9, which was 1.4 higher than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 11

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 41.5, which was 2.7 higher than the previous day. The implied volatity was 18.64, the open interest changed by 9 which increased total open position to 11

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 38.8, which was -3.85 lower than the previous day. The implied volatity was -, 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 38.8, which was -3.85 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 38.8, which was -3.85 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 38.8, which was -3.85 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 38.8, which was -3.85 lower than the previous day. The implied volatity was 12.17, the open interest changed by 0 which decreased total open position to 2

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 42.65, which was 1.15 higher than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 41.5, which was -54.35 lower than the previous day. The implied volatity was 14.53, 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 95.85, 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 Nov SBIN was trading at 983.60. The strike last trading price was 95.85, 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 Nov SBIN was trading at 970.60. The strike last trading price was 95.85, 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 21 Nov SBIN was trading at 972.60. The strike last trading price was 95.85, 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 Nov SBIN was trading at 981.55. The strike last trading price was 95.85, 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 Nov SBIN was trading at 982.75. The strike last trading price was 95.85, 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 Nov SBIN was trading at 972.45. The strike last trading price was 95.85, 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 17 Nov SBIN was trading at 973.35. The strike last trading price was 95.85, 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 13 Nov SBIN was trading at 954.00. The strike last trading price was 95.85, 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 12 Nov SBIN was trading at 957.15. The strike last trading price was 95.85, 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 11 Nov SBIN was trading at 953.30. The strike last trading price was 95.85, 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 Nov SBIN was trading at 951.15. The strike last trading price was 95.85, 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 7 Nov SBIN was trading at 955.85. The strike last trading price was 95.85, 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 Nov SBIN was trading at 960.75. The strike last trading price was 95.85, 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 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

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