SBIN
State Bank Of India
Historical option data for SBIN
23 Mar 2026 04:10 PM IST
| SBIN 30-MAR-2026 1090 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.3
Theta: -0.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 1031.90 | 2.95 | -5.1 | 33.72 | 3,339 | -411 | 3,925 | |||||||||
| 20 Mar | 1058.00 | 7.3 | 0.8 | 25.64 | 10,072 | 514 | 4,343 | |||||||||
| 19 Mar | 1048.90 | 6.6 | -4.25 | 25.62 | 6,287 | 1,804 | 3,830 | |||||||||
| 18 Mar | 1069.80 | 10.4 | -0.7 | 22.8 | 4,578 | 44 | 2,025 | |||||||||
| 17 Mar | 1064.70 | 10.55 | -5.05 | 24.66 | 4,653 | 110 | 1,993 | |||||||||
| 16 Mar | 1066.70 | 14.25 | 1 | 28.12 | 3,509 | -70 | 1,879 | |||||||||
| 13 Mar | 1047.00 | 12.05 | -16.45 | 29.66 | 4,729 | 99 | 1,981 | |||||||||
| 12 Mar | 1085.20 | 28.85 | -2.55 | 29.84 | 6,673 | 1,166 | 1,882 | |||||||||
| 11 Mar | 1091.10 | 30.85 | -13.2 | 27.79 | 670 | 56 | 715 | |||||||||
| 10 Mar | 1112.20 | 44.5 | 5.2 | 26.23 | 688 | -5 | 659 | |||||||||
| 9 Mar | 1098.50 | 40.95 | -28.6 | 29.86 | 4,995 | 666 | 671 | |||||||||
| 6 Mar | 1143.00 | 69.6 | -60.4 | 29.71 | 8 | -2 | 6 | |||||||||
| 5 Mar | 1169.50 | 130 | 0.8 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 130 | 0.8 | - | 0 | 0 | 8 | |||||||||
| 2 Mar | 1189.90 | 130 | 0.8 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 130 | 0.8 | - | 0 | 0 | 8 | |||||||||
| 26 Feb | 1209.50 | 130 | 0.8 | - | 0 | 0 | 8 | |||||||||
| 25 Feb | 1200.10 | 130 | 0.8 | - | 1 | 0 | 8 | |||||||||
| 24 Feb | 1223.30 | 130 | 0.8 | - | 1 | 0 | 7 | |||||||||
| 23 Feb | 1227.80 | 129.2 | -3.75 | - | 0 | 0 | 7 | |||||||||
| 20 Feb | 1216.10 | 129.2 | -3.75 | - | 3 | 0 | 5 | |||||||||
| 19 Feb | 1205.70 | 132.95 | 50.95 | - | 0 | 0 | 5 | |||||||||
| 18 Feb | 1218.90 | 132.95 | 50.95 | - | 0 | 0 | 5 | |||||||||
| 17 Feb | 1213.40 | 132.95 | 50.95 | - | 3 | 2 | 5 | |||||||||
| 16 Feb | 1208.10 | 82 | 11.85 | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 1198.60 | 82 | 11.85 | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 1192.40 | 82 | 11.85 | - | 0 | 0 | 3 | |||||||||
| 11 Feb | 1182.90 | 82 | 11.85 | - | 1 | 0 | 3 | |||||||||
| 10 Feb | 1144.10 | 70.15 | 45.95 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 1146.00 | 70.15 | 45.95 | 7.5 | 2 | 1 | 2 | |||||||||
| 6 Feb | 1066.40 | 24.2 | 9.55 | 17.55 | 1 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | 14.65 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | 14.65 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | 14.65 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | 14.65 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 14.65 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1077.15 | 14.65 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1066.20 | 14.65 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1063.50 | 14.65 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 27 Jan | 1053.15 | 14.65 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1029.50 | 14.65 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1048.35 | 14.65 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1028.65 | 14.65 | 0 | 2.53 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1036.40 | 14.65 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1038.40 | 14.65 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1042.30 | 14.65 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1028.35 | 14.65 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1028.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1015.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1000.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 998.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1007.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1018.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1005.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1090 expiring on 30MAR2026
Delta for 1090 CE is 0.13
Historical price for 1090 CE is as follows
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 2.95, which was -5.1 lower than the previous day. The implied volatity was 33.72, the open interest changed by -411 which decreased total open position to 3925
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 7.3, which was 0.8 higher than the previous day. The implied volatity was 25.64, the open interest changed by 514 which increased total open position to 4343
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 6.6, which was -4.25 lower than the previous day. The implied volatity was 25.62, the open interest changed by 1804 which increased total open position to 3830
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 10.4, which was -0.7 lower than the previous day. The implied volatity was 22.8, the open interest changed by 44 which increased total open position to 2025
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 10.55, which was -5.05 lower than the previous day. The implied volatity was 24.66, the open interest changed by 110 which increased total open position to 1993
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 14.25, which was 1 higher than the previous day. The implied volatity was 28.12, the open interest changed by -70 which decreased total open position to 1879
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 12.05, which was -16.45 lower than the previous day. The implied volatity was 29.66, the open interest changed by 99 which increased total open position to 1981
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 28.85, which was -2.55 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1166 which increased total open position to 1882
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 30.85, which was -13.2 lower than the previous day. The implied volatity was 27.79, the open interest changed by 56 which increased total open position to 715
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 44.5, which was 5.2 higher than the previous day. The implied volatity was 26.23, the open interest changed by -5 which decreased total open position to 659
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 40.95, which was -28.6 lower than the previous day. The implied volatity was 29.86, the open interest changed by 666 which increased total open position to 671
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 69.6, which was -60.4 lower than the previous day. The implied volatity was 29.71, the open interest changed by -2 which decreased total open position to 6
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 130, which was 0.8 higher 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 130, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 130, which was 0.8 higher 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 130, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 130, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 130, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 130, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 129.2, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 129.2, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 132.95, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 132.95, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 132.95, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 82, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 82, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 82, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 82, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 70.15, which was 45.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 70.15, which was 45.95 higher than the previous day. The implied volatity was 7.5, the open interest changed by 1 which increased total open position to 2
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 24.2, which was 9.55 higher than the previous day. The implied volatity was 17.55, 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 14.65, which was 0 lower than the previous day. The implied volatity was 0.13, 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 14.65, which was 0 lower than the previous day. The implied volatity was 0.52, 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 14.65, which was 0 lower than the previous day. The implied volatity was 0.87, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.13, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.6, 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 14.65, which was 0 lower than the previous day. The implied volatity was 0.06, 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 14.65, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 14.65, 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 20 Jan SBIN was trading at 1036.40. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SBIN was trading at 1028.45. 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 12 Jan SBIN was trading at 1015.15. 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 9 Jan SBIN was trading at 1000.50. 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 8 Jan SBIN was trading at 998.00. 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
On 7 Jan SBIN was trading at 1007.15. 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 6 Jan SBIN was trading at 1018.90. 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 Jan SBIN was trading at 1005.55. 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 30MAR2026 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.42
Theta: -1.18
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 1031.90 | 64.2 | 25.9 | 47.18 | 231 | -71 | 765 |
| 20 Mar | 1058.00 | 38.75 | -7 | 30.21 | 1,154 | 7 | 833 |
| 19 Mar | 1048.90 | 43.35 | 14.4 | 30.04 | 120 | -23 | 828 |
| 18 Mar | 1069.80 | 29.7 | -4.95 | 25.38 | 237 | 5 | 851 |
| 17 Mar | 1064.70 | 35.35 | -2.5 | 27.21 | 133 | -37 | 847 |
| 16 Mar | 1066.70 | 40.15 | -13.1 | 33.14 | 211 | -59 | 884 |
| 13 Mar | 1047.00 | 55.2 | 25.75 | 34.94 | 933 | -187 | 944 |
| 12 Mar | 1085.20 | 29.15 | 1.15 | 30.52 | 3,911 | -42 | 1,131 |
| 11 Mar | 1091.10 | 28.4 | 12.05 | 31.85 | 3,493 | 194 | 1,178 |
| 10 Mar | 1112.20 | 15.5 | -10.35 | 27.25 | 2,452 | -54 | 978 |
| 9 Mar | 1098.50 | 25.5 | 15.15 | 32.22 | 5,835 | 654 | 1,058 |
| 6 Mar | 1143.00 | 10.9 | 5.85 | 27.74 | 625 | 57 | 404 |
| 5 Mar | 1169.50 | 5 | -1.95 | 25.97 | 386 | -37 | 350 |
| 4 Mar | 1174.50 | 6.95 | 3.3 | 29.38 | 974 | 46 | 390 |
| 2 Mar | 1189.90 | 3.7 | 0.6 | 26.26 | 710 | -49 | 345 |
| 27 Feb | 1201.70 | 3.05 | 0.1 | 25.78 | 168 | -6 | 400 |
| 26 Feb | 1209.50 | 3 | -1.1 | 26.59 | 365 | 37 | 414 |
| 25 Feb | 1200.10 | 4.1 | -0.1 | 26.64 | 371 | 119 | 377 |
| 24 Feb | 1223.30 | 4.15 | -0.05 | 29.92 | 242 | 94 | 250 |
| 23 Feb | 1227.80 | 4.3 | -0.45 | 30.45 | 236 | 27 | 155 |
| 20 Feb | 1216.10 | 4.75 | -0.6 | 28.51 | 33 | 9 | 127 |
| 19 Feb | 1205.70 | 5.55 | 0.7 | 27.5 | 36 | -7 | 118 |
| 18 Feb | 1218.90 | 4.85 | -1 | 28.45 | 41 | -5 | 124 |
| 17 Feb | 1213.40 | 5.8 | -0.75 | 28.76 | 185 | -1 | 124 |
| 16 Feb | 1208.10 | 6.4 | -2.45 | 28.87 | 63 | 23 | 125 |
| 13 Feb | 1198.60 | 9.1 | 0.45 | 29.11 | 55 | 33 | 100 |
| 12 Feb | 1192.40 | 8.7 | -0.2 | 27.78 | 39 | 9 | 66 |
| 11 Feb | 1182.90 | 9 | -3.15 | 26.22 | 56 | 21 | 56 |
| 10 Feb | 1144.10 | 12.15 | -0.6 | 22.83 | 11 | -2 | 34 |
| 9 Feb | 1146.00 | 12.6 | -102.45 | 23.65 | 89 | 50 | 50 |
| 6 Feb | 1066.40 | 115.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1073.50 | 115.05 | 0 | 0.01 | 0 | 0 | 0 |
| 4 Feb | 1068.20 | 115.05 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1064.20 | 115.05 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1028.70 | 115.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 115.05 | 0 | 0.01 | 0 | 0 | 0 |
| 30 Jan | 1077.15 | 115.05 | 0 | 0.36 | 0 | 0 | 0 |
| 29 Jan | 1066.20 | 115.05 | 0 | 0.04 | 0 | 0 | 0 |
| 28 Jan | 1063.50 | 115.05 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1053.15 | 115.05 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1029.50 | 115.05 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1048.35 | 115.05 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1028.65 | 115.05 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1036.40 | 115.05 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1038.40 | 115.05 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1042.30 | 115.05 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1028.35 | 115.05 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1028.45 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1015.15 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1000.50 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 998.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1007.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1018.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1005.55 | 0 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 1090 expiring on 30MAR2026
Delta for 1090 PE is -0.78
Historical price for 1090 PE is as follows
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 64.2, which was 25.9 higher than the previous day. The implied volatity was 47.18, the open interest changed by -71 which decreased total open position to 765
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 38.75, which was -7 lower than the previous day. The implied volatity was 30.21, the open interest changed by 7 which increased total open position to 833
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 43.35, which was 14.4 higher than the previous day. The implied volatity was 30.04, the open interest changed by -23 which decreased total open position to 828
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 29.7, which was -4.95 lower than the previous day. The implied volatity was 25.38, the open interest changed by 5 which increased total open position to 851
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 35.35, which was -2.5 lower than the previous day. The implied volatity was 27.21, the open interest changed by -37 which decreased total open position to 847
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 40.15, which was -13.1 lower than the previous day. The implied volatity was 33.14, the open interest changed by -59 which decreased total open position to 884
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 55.2, which was 25.75 higher than the previous day. The implied volatity was 34.94, the open interest changed by -187 which decreased total open position to 944
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 29.15, which was 1.15 higher than the previous day. The implied volatity was 30.52, the open interest changed by -42 which decreased total open position to 1131
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 28.4, which was 12.05 higher than the previous day. The implied volatity was 31.85, the open interest changed by 194 which increased total open position to 1178
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 15.5, which was -10.35 lower than the previous day. The implied volatity was 27.25, the open interest changed by -54 which decreased total open position to 978
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 25.5, which was 15.15 higher than the previous day. The implied volatity was 32.22, the open interest changed by 654 which increased total open position to 1058
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 10.9, which was 5.85 higher than the previous day. The implied volatity was 27.74, the open interest changed by 57 which increased total open position to 404
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 5, which was -1.95 lower than the previous day. The implied volatity was 25.97, the open interest changed by -37 which decreased total open position to 350
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 6.95, which was 3.3 higher than the previous day. The implied volatity was 29.38, the open interest changed by 46 which increased total open position to 390
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 3.7, which was 0.6 higher than the previous day. The implied volatity was 26.26, the open interest changed by -49 which decreased total open position to 345
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 3.05, which was 0.1 higher than the previous day. The implied volatity was 25.78, the open interest changed by -6 which decreased total open position to 400
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 26.59, the open interest changed by 37 which increased total open position to 414
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 4.1, which was -0.1 lower than the previous day. The implied volatity was 26.64, the open interest changed by 119 which increased total open position to 377
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was 29.92, the open interest changed by 94 which increased total open position to 250
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 30.45, the open interest changed by 27 which increased total open position to 155
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 4.75, which was -0.6 lower than the previous day. The implied volatity was 28.51, the open interest changed by 9 which increased total open position to 127
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 5.55, which was 0.7 higher than the previous day. The implied volatity was 27.5, the open interest changed by -7 which decreased total open position to 118
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 4.85, which was -1 lower than the previous day. The implied volatity was 28.45, the open interest changed by -5 which decreased total open position to 124
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 5.8, which was -0.75 lower than the previous day. The implied volatity was 28.76, the open interest changed by -1 which decreased total open position to 124
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 6.4, which was -2.45 lower than the previous day. The implied volatity was 28.87, the open interest changed by 23 which increased total open position to 125
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 9.1, which was 0.45 higher than the previous day. The implied volatity was 29.11, the open interest changed by 33 which increased total open position to 100
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 8.7, which was -0.2 lower than the previous day. The implied volatity was 27.78, the open interest changed by 9 which increased total open position to 66
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 9, which was -3.15 lower than the previous day. The implied volatity was 26.22, the open interest changed by 21 which increased total open position to 56
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 12.15, which was -0.6 lower than the previous day. The implied volatity was 22.83, the open interest changed by -2 which decreased total open position to 34
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 12.6, which was -102.45 lower than the previous day. The implied volatity was 23.65, the open interest changed by 50 which increased total open position to 50
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was 0.01, 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 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was 0.01, 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 115.05, which was 0 lower than the previous day. The implied volatity was 0.36, 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 115.05, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 115.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SBIN was trading at 1028.45. 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 12 Jan SBIN was trading at 1015.15. 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 9 Jan SBIN was trading at 1000.50. 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 8 Jan SBIN was trading at 998.00. 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
On 7 Jan SBIN was trading at 1007.15. 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 6 Jan SBIN was trading at 1018.90. 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 Jan SBIN was trading at 1005.55. 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
