SBIN
State Bank Of India
Historical option data for SBIN
20 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (7d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0
Theta: -0.74
Gamma: 0.00631
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1107.85 | 40.85 | 14.5 | 25.61 | 2,634 | -440 | 1,524 | |||||||||
| 17 Apr | 1080.25 | 25.9 | 4.299999999999997 | 25.47 | 8,972 | -356 | 1,966 | |||||||||
| 16 Apr | 1067.15 | 21.2 | -3.3500000000000014 | 27.92 | 5,715 | 398 | 2,324 | |||||||||
| 15 Apr | 1071.50 | 23.9 | 2.049999999999997 | 27.41 | 6,074 | 253 | 1,940 | |||||||||
| 13 Apr | 1063.55 | 20.8 | -3.3999999999999986 | 26.95 | 6,108 | -180 | 1,704 | |||||||||
| 10 Apr | 1066.70 | 23.35 | 5.600000000000001 | 25.04 | 8,010 | -253 | 1,884 | |||||||||
| 9 Apr | 1040.95 | 17.25 | -10.65 | 28.82 | 5,466 | 437 | 2,173 | |||||||||
| 8 Apr | 1061.45 | 28.85 | 11.15 | 28.6 | 10,496 | 1,082 | 1,735 | |||||||||
| 7 Apr | 1030.40 | 16.75 | -3.05 | 31.47 | 1,800 | 29 | 655 | |||||||||
| 6 Apr | 1032.75 | 20 | 3.35 | 32.06 | 2,284 | 61 | 619 | |||||||||
| 2 Apr | 1018.40 | 16.35 | 0.85 | 30.75 | 1,813 | 43 | 563 | |||||||||
| 1 Apr | 1017.80 | 15.45 | 3.85 | 29.18 | 1,630 | 45 | 520 | |||||||||
| 30 Mar | 979.40 | 11.65 | -11.3 | 34.54 | 927 | 71 | 476 | |||||||||
| 27 Mar | 1019.50 | 21.65 | -15.3 | 31.7 | 974 | -127 | 409 | |||||||||
| 25 Mar | 1060.60 | 37.85 | 8.85 | 28.31 | 1,577 | 320 | 549 | |||||||||
| 24 Mar | 1030.80 | 30.7 | 0.35 | 31.4 | 275 | 8 | 227 | |||||||||
| 23 Mar | 1031.90 | 29.75 | -7 | 32.75 | 287 | 45 | 220 | |||||||||
| 20 Mar | 1058.00 | 36.6 | 5.75 | 26.64 | 226 | 83 | 174 | |||||||||
| 19 Mar | 1048.90 | 32.7 | -8.35 | 25.47 | 163 | -32 | 93 | |||||||||
| 18 Mar | 1069.80 | 40.7 | -0.05 | 24.59 | 183 | 88 | 124 | |||||||||
| 17 Mar | 1064.70 | 40.75 | -4.55 | 26.46 | 31 | 7 | 36 | |||||||||
| 16 Mar | 1066.70 | 44.85 | 4.55 | 28.62 | 17 | 5 | 27 | |||||||||
| 13 Mar | 1047.00 | 39 | -19 | 29.63 | 27 | 15 | 21 | |||||||||
| 12 Mar | 1085.20 | 58 | -20 | 27.49 | 6 | 2 | 5 | |||||||||
| 11 Mar | 1091.10 | 78 | 27.3 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 1112.20 | 78 | 27.3 | 27.77 | 3 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1223.30 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1227.80 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1216.10 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1205.70 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1218.90 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1213.40 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1208.10 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1198.60 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1192.40 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | 50.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 1028.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 50.7 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1077.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1066.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1070 expiring on 28APR2026
Delta for 1070 CE is 0.81
Historical price for 1070 CE is as follows
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 40.85, which was 14.5 higher than the previous day. The implied volatity was 25.61, the open interest changed by -440 which decreased total open position to 1524
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 25.9, which was 4.299999999999997 higher than the previous day. The implied volatity was 25.47, the open interest changed by -356 which decreased total open position to 1966
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 21.2, which was -3.3500000000000014 lower than the previous day. The implied volatity was 27.92, the open interest changed by 398 which increased total open position to 2324
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 23.9, which was 2.049999999999997 higher than the previous day. The implied volatity was 27.41, the open interest changed by 253 which increased total open position to 1940
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 20.8, which was -3.3999999999999986 lower than the previous day. The implied volatity was 26.95, the open interest changed by -180 which decreased total open position to 1704
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 23.35, which was 5.600000000000001 higher than the previous day. The implied volatity was 25.04, the open interest changed by -253 which decreased total open position to 1884
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 17.25, which was -10.65 lower than the previous day. The implied volatity was 28.82, the open interest changed by 437 which increased total open position to 2173
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 28.85, which was 11.15 higher than the previous day. The implied volatity was 28.6, the open interest changed by 1082 which increased total open position to 1735
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 16.75, which was -3.05 lower than the previous day. The implied volatity was 31.47, the open interest changed by 29 which increased total open position to 655
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 20, which was 3.35 higher than the previous day. The implied volatity was 32.06, the open interest changed by 61 which increased total open position to 619
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 16.35, which was 0.85 higher than the previous day. The implied volatity was 30.75, the open interest changed by 43 which increased total open position to 563
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 15.45, which was 3.85 higher than the previous day. The implied volatity was 29.18, the open interest changed by 45 which increased total open position to 520
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 11.65, which was -11.3 lower than the previous day. The implied volatity was 34.54, the open interest changed by 71 which increased total open position to 476
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 21.65, which was -15.3 lower than the previous day. The implied volatity was 31.7, the open interest changed by -127 which decreased total open position to 409
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 37.85, which was 8.85 higher than the previous day. The implied volatity was 28.31, the open interest changed by 320 which increased total open position to 549
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 30.7, which was 0.35 higher than the previous day. The implied volatity was 31.4, the open interest changed by 8 which increased total open position to 227
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 29.75, which was -7 lower than the previous day. The implied volatity was 32.75, the open interest changed by 45 which increased total open position to 220
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 36.6, which was 5.75 higher than the previous day. The implied volatity was 26.64, the open interest changed by 83 which increased total open position to 174
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 32.7, which was -8.35 lower than the previous day. The implied volatity was 25.47, the open interest changed by -32 which decreased total open position to 93
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 40.7, which was -0.05 lower than the previous day. The implied volatity was 24.59, the open interest changed by 88 which increased total open position to 124
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 40.75, which was -4.55 lower than the previous day. The implied volatity was 26.46, the open interest changed by 7 which increased total open position to 36
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 44.85, which was 4.55 higher than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 27
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 39, which was -19 lower than the previous day. The implied volatity was 29.63, the open interest changed by 15 which increased total open position to 21
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 58, which was -20 lower than the previous day. The implied volatity was 27.49, the open interest changed by 2 which increased total open position to 5
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 78, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 78, which was 27.3 higher than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 50.7, 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 Mar SBIN was trading at 1143.00. The strike last trading price was 50.7, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 50.7, 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 Mar SBIN was trading at 1174.50. The strike last trading price was 50.7, 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 2 Mar SBIN was trading at 1189.90. The strike last trading price was 50.7, 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 27 Feb SBIN was trading at 1201.70. The strike last trading price was 50.7, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 50.7, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 50.7, 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 24 Feb SBIN was trading at 1223.30. The strike last trading price was 50.7, 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 23 Feb SBIN was trading at 1227.80. The strike last trading price was 50.7, 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 20 Feb SBIN was trading at 1216.10. The strike last trading price was 50.7, 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 19 Feb SBIN was trading at 1205.70. The strike last trading price was 50.7, 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 18 Feb SBIN was trading at 1218.90. The strike last trading price was 50.7, 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 17 Feb SBIN was trading at 1213.40. The strike last trading price was 50.7, 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 16 Feb SBIN was trading at 1208.10. The strike last trading price was 50.7, 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 13 Feb SBIN was trading at 1198.60. The strike last trading price was 50.7, 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 12 Feb SBIN was trading at 1192.40. The strike last trading price was 50.7, 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 11 Feb SBIN was trading at 1182.90. The strike last trading price was 50.7, 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 Feb SBIN was trading at 1144.10. The strike last trading price was 50.7, 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 9 Feb SBIN was trading at 1146.00. The strike last trading price was 50.7, 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 Feb SBIN was trading at 1066.40. The strike last trading price was 50.7, 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 5 Feb SBIN was trading at 1073.50. The strike last trading price was 50.7, 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 Feb SBIN was trading at 1068.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 50.7, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBIN was trading at 1066.20. 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 28-Apr-2026 (7d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.01
Theta: -0.83
Gamma: 0.006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1107.85 | 7.15 | -6.65 | 30.64 | 6,545 | 372 | 1,760 |
| 17 Apr | 1080.25 | 14.15 | -6.9 | 25.98 | 5,343 | 22 | 1,421 |
| 16 Apr | 1067.15 | 21.65 | 0.8999999999999986 | 26.36 | 4,665 | 206 | 1,400 |
| 15 Apr | 1071.50 | 20.85 | -7.5 | 27.4 | 4,849 | 159 | 1,195 |
| 13 Apr | 1063.55 | 28.75 | 2.8000000000000007 | 29.74 | 1,508 | -75 | 1,037 |
| 10 Apr | 1066.70 | 25.45 | -15.750000000000004 | 26.14 | 2,309 | 224 | 1,106 |
| 9 Apr | 1040.95 | 41.25 | 10.75 | 28.83 | 1,339 | 65 | 883 |
| 8 Apr | 1061.45 | 27.5 | -27.65 | 28.09 | 5,744 | 447 | 821 |
| 7 Apr | 1030.40 | 55.7 | 4.4 | 34.86 | 125 | 0 | 376 |
| 6 Apr | 1032.75 | 51 | -12.65 | 32.92 | 168 | -18 | 389 |
| 2 Apr | 1018.40 | 64.2 | -0.05 | 34.27 | 93 | -28 | 407 |
| 1 Apr | 1017.80 | 64.25 | -31.55 | 33.88 | 149 | -5 | 436 |
| 30 Mar | 979.40 | 94.8 | 26.75 | 37.37 | 245 | 166 | 441 |
| 27 Mar | 1019.50 | 70.75 | 29.9 | 38.41 | 172 | -16 | 271 |
| 25 Mar | 1060.60 | 39.35 | -15.25 | 31.43 | 475 | 148 | 279 |
| 24 Mar | 1030.80 | 54.6 | -8.9 | 33.07 | 23 | -4 | 131 |
| 23 Mar | 1031.90 | 63.5 | 23.8 | 36.2 | 96 | -23 | 143 |
| 20 Mar | 1058.00 | 40.65 | -4.7 | 29.34 | 297 | 69 | 165 |
| 19 Mar | 1048.90 | 45.35 | 13.5 | 30.44 | 50 | -12 | 97 |
| 18 Mar | 1069.80 | 32.2 | -5.25 | 26.32 | 160 | 43 | 107 |
| 17 Mar | 1064.70 | 37.7 | -3.3 | 28.14 | 93 | 7 | 64 |
| 16 Mar | 1066.70 | 41 | -10.85 | 30.41 | 8 | 0 | 59 |
| 13 Mar | 1047.00 | 53.1 | 1.95 | 32 | 103 | 59 | 59 |
| 12 Mar | 1085.20 | 51.15 | 0 | 2.12 | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 51.15 | 0 | 2.53 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 51.15 | 0 | 4.08 | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 51.15 | 0 | 3.25 | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 51.15 | 0 | 5.7 | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 51.15 | 0 | 7.33 | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 51.15 | 0 | 7.46 | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 51.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 51.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 51.15 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 51.15 | 0 | 8.35 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 51.15 | 0 | 9.41 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 51.15 | 0 | 9.3 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 51.15 | 0 | 8.4 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 51.15 | 0 | 9.02 | 0 | 0 | 0 |
| 18 Feb | 1218.90 | 51.15 | 0 | 8.88 | 0 | 0 | 0 |
| 17 Feb | 1213.40 | 51.15 | 0 | 9.05 | 0 | 0 | 0 |
| 16 Feb | 1208.10 | 51.15 | 0 | 7.52 | 0 | 0 | 0 |
| 13 Feb | 1198.60 | 51.15 | 0 | 7.62 | 0 | 0 | 0 |
| 12 Feb | 1192.40 | 51.15 | 0 | 7.42 | 0 | 0 | 0 |
| 11 Feb | 1182.90 | 0 | 0 | 7.14 | 0 | 0 | 0 |
| 10 Feb | 1144.10 | 0 | 0 | 5.26 | 0 | 0 | 0 |
| 9 Feb | 1146.00 | 0 | 0 | 5.33 | 0 | 0 | 0 |
| 6 Feb | 1066.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1073.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1068.20 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1064.20 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 1028.70 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 0 | 0 | 0.11 | 0 | 0 | 0 |
| 30 Jan | 1077.15 | 0 | 0 | 1.89 | 0 | 0 | 0 |
| 29 Jan | 1066.20 | 0 | 0 | 1.17 | 0 | 0 | 0 |
For State Bank Of India - strike price 1070 expiring on 28APR2026
Delta for 1070 PE is -0.23
Historical price for 1070 PE is as follows
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 7.15, which was -6.65 lower than the previous day. The implied volatity was 30.64, the open interest changed by 372 which increased total open position to 1760
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 14.15, which was -6.9 lower than the previous day. The implied volatity was 25.98, the open interest changed by 22 which increased total open position to 1421
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 21.65, which was 0.8999999999999986 higher than the previous day. The implied volatity was 26.36, the open interest changed by 206 which increased total open position to 1400
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 20.85, which was -7.5 lower than the previous day. The implied volatity was 27.4, the open interest changed by 159 which increased total open position to 1195
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 28.75, which was 2.8000000000000007 higher than the previous day. The implied volatity was 29.74, the open interest changed by -75 which decreased total open position to 1037
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 25.45, which was -15.750000000000004 lower than the previous day. The implied volatity was 26.14, the open interest changed by 224 which increased total open position to 1106
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 41.25, which was 10.75 higher than the previous day. The implied volatity was 28.83, the open interest changed by 65 which increased total open position to 883
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 27.5, which was -27.65 lower than the previous day. The implied volatity was 28.09, the open interest changed by 447 which increased total open position to 821
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 55.7, which was 4.4 higher than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 376
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 51, which was -12.65 lower than the previous day. The implied volatity was 32.92, the open interest changed by -18 which decreased total open position to 389
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 64.2, which was -0.05 lower than the previous day. The implied volatity was 34.27, the open interest changed by -28 which decreased total open position to 407
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 64.25, which was -31.55 lower than the previous day. The implied volatity was 33.88, the open interest changed by -5 which decreased total open position to 436
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 94.8, which was 26.75 higher than the previous day. The implied volatity was 37.37, the open interest changed by 166 which increased total open position to 441
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 70.75, which was 29.9 higher than the previous day. The implied volatity was 38.41, the open interest changed by -16 which decreased total open position to 271
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 39.35, which was -15.25 lower than the previous day. The implied volatity was 31.43, the open interest changed by 148 which increased total open position to 279
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 54.6, which was -8.9 lower than the previous day. The implied volatity was 33.07, the open interest changed by -4 which decreased total open position to 131
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 63.5, which was 23.8 higher than the previous day. The implied volatity was 36.2, the open interest changed by -23 which decreased total open position to 143
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 40.65, which was -4.7 lower than the previous day. The implied volatity was 29.34, the open interest changed by 69 which increased total open position to 165
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 45.35, which was 13.5 higher than the previous day. The implied volatity was 30.44, the open interest changed by -12 which decreased total open position to 97
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 32.2, which was -5.25 lower than the previous day. The implied volatity was 26.32, the open interest changed by 43 which increased total open position to 107
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 37.7, which was -3.3 lower than the previous day. The implied volatity was 28.14, the open interest changed by 7 which increased total open position to 64
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 41, which was -10.85 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 59
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 53.1, which was 1.95 higher than the previous day. The implied volatity was 32, the open interest changed by 59 which increased total open position to 59
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 5.7, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 9.3, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 9.02, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 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 5 Feb SBIN was trading at 1073.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
