SBIN
State Bank Of India
Historical option data for SBIN
18 Mar 2026 04:10 PM IST
| SBIN 30-MAR-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.65
Theta: -0.69
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 1069.80 | 7.4 | -0.7 | 22.46 | 14,062 | 127 | 4,701 | |||||||||
| 17 Mar | 1064.70 | 7.7 | -4.35 | 23.99 | 14,645 | 155 | 4,558 | |||||||||
| 16 Mar | 1066.70 | 10.9 | 0.3 | 27.84 | 14,032 | 807 | 4,418 | |||||||||
| 13 Mar | 1047.00 | 9.75 | -13.75 | 29.92 | 10,864 | 917 | 3,597 | |||||||||
| 12 Mar | 1085.20 | 23.85 | -2.5 | 29.31 | 13,132 | 710 | 2,675 | |||||||||
| 11 Mar | 1091.10 | 25.55 | -12.25 | 27.42 | 6,541 | 42 | 1,965 | |||||||||
| 10 Mar | 1112.20 | 38.1 | 4.3 | 26.12 | 6,180 | -61 | 1,927 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 1098.50 | 35.5 | -23.55 | 29.89 | 16,378 | 1,519 | 2,094 | |||||||||
| 6 Mar | 1143.00 | 57 | -25.55 | 23.91 | 266 | -20 | 562 | |||||||||
| 5 Mar | 1169.50 | 79.6 | -7.25 | 21.49 | 526 | -50 | 583 | |||||||||
| 4 Mar | 1174.50 | 86 | -14.25 | 24.15 | 358 | -14 | 649 | |||||||||
| 2 Mar | 1189.90 | 99 | -11.75 | 18.38 | 143 | -54 | 664 | |||||||||
| 27 Feb | 1201.70 | 110.95 | -10.2 | 16.12 | 64 | 22 | 718 | |||||||||
| 26 Feb | 1209.50 | 120 | 8.65 | 22.86 | 99 | 12 | 695 | |||||||||
| 25 Feb | 1200.10 | 111.7 | -21.2 | 21.96 | 157 | 27 | 681 | |||||||||
| 24 Feb | 1223.30 | 132.9 | -3.05 | 14.75 | 93 | 21 | 654 | |||||||||
| 23 Feb | 1227.80 | 136.65 | 11.25 | 10.09 | 154 | 38 | 633 | |||||||||
| 20 Feb | 1216.10 | 125 | 6.15 | 18.53 | 79 | -1 | 595 | |||||||||
| 19 Feb | 1205.70 | 114.6 | -10.65 | 21.44 | 54 | 25 | 597 | |||||||||
| 18 Feb | 1218.90 | 125.1 | 4.4 | - | 79 | 31 | 572 | |||||||||
| 17 Feb | 1213.40 | 121.5 | 2.6 | - | 61 | 16 | 540 | |||||||||
| 16 Feb | 1208.10 | 119.45 | 9.35 | 14.99 | 113 | 9 | 524 | |||||||||
| 13 Feb | 1198.60 | 108.4 | 4.15 | 14.88 | 118 | -10 | 515 | |||||||||
| 12 Feb | 1192.40 | 104.9 | 9.65 | 15.21 | 122 | 2 | 524 | |||||||||
| 11 Feb | 1182.90 | 94.85 | 31.3 | 12.72 | 253 | 41 | 522 | |||||||||
| 10 Feb | 1144.10 | 63.5 | -2.85 | 16.13 | 145 | -24 | 481 | |||||||||
| 9 Feb | 1146.00 | 67.5 | 47.25 | 15.1 | 1,018 | -113 | 506 | |||||||||
| 6 Feb | 1066.40 | 19.7 | -6.2 | 17.27 | 457 | 95 | 617 | |||||||||
| 5 Feb | 1073.50 | 25.75 | 1.8 | 18.94 | 192 | 52 | 524 | |||||||||
| 4 Feb | 1068.20 | 23.85 | 1.95 | 19.05 | 120 | 14 | 474 | |||||||||
| 3 Feb | 1064.20 | 21.5 | 9.45 | 18.7 | 313 | 57 | 460 | |||||||||
| 2 Feb | 1028.70 | 11.5 | -1.85 | 19.57 | 616 | 95 | 403 | |||||||||
| 1 Feb | 1018.20 | 13.15 | -19.35 | 21.89 | 250 | 46 | 306 | |||||||||
| 30 Jan | 1077.15 | 32.5 | 6.35 | 20.28 | 194 | 54 | 262 | |||||||||
| 29 Jan | 1066.20 | 27.45 | 1.2 | 19.77 | 117 | 70 | 208 | |||||||||
| 28 Jan | 1063.50 | 26 | 1.8 | 19.86 | 92 | 32 | 137 | |||||||||
| 27 Jan | 1053.15 | 24.35 | 7.9 | 21.01 | 54 | -1 | 105 | |||||||||
| 23 Jan | 1029.50 | 16.35 | -1.7 | 20.47 | 94 | 29 | 105 | |||||||||
| 22 Jan | 1048.35 | 17.8 | 3.55 | 16.7 | 49 | 17 | 70 | |||||||||
| 21 Jan | 1028.65 | 14.25 | -1.95 | 18.49 | 44 | -15 | 51 | |||||||||
| 20 Jan | 1036.40 | 16.2 | -0.3 | 18.63 | 33 | -4 | 66 | |||||||||
| 19 Jan | 1038.40 | 16.5 | -1 | 17.79 | 16 | 2 | 68 | |||||||||
| 16 Jan | 1042.30 | 17.5 | 2.15 | 17.44 | 61 | 0 | 66 | |||||||||
| 14 Jan | 1028.35 | 15.4 | 0 | 17.87 | 4 | 2 | 65 | |||||||||
| 13 Jan | 1028.45 | 15.4 | 4.9 | 17.98 | 218 | -11 | 62 | |||||||||
| 12 Jan | 1015.15 | 10.5 | 1.1 | 17.2 | 3 | -2 | 74 | |||||||||
| 9 Jan | 1000.50 | 9.25 | 0.1 | 17.85 | 8 | 4 | 77 | |||||||||
| 8 Jan | 998.00 | 9.25 | -1.75 | 18.21 | 64 | 51 | 72 | |||||||||
| 7 Jan | 1007.15 | 11 | -2.05 | 17.88 | 10 | 8 | 21 | |||||||||
| 6 Jan | 1018.90 | 13.05 | 3.25 | 17.26 | 9 | 3 | 12 | |||||||||
| 5 Jan | 1005.55 | 9.8 | 1.85 | 17.11 | 10 | 7 | 8 | |||||||||
For State Bank Of India - strike price 1100 expiring on 30MAR2026
Delta for 1100 CE is 0.28
Historical price for 1100 CE is as follows
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 7.4, which was -0.7 lower than the previous day. The implied volatity was 22.46, the open interest changed by 127 which increased total open position to 4701
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 7.7, which was -4.35 lower than the previous day. The implied volatity was 23.99, the open interest changed by 155 which increased total open position to 4558
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 10.9, which was 0.3 higher than the previous day. The implied volatity was 27.84, the open interest changed by 807 which increased total open position to 4418
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 9.75, which was -13.75 lower than the previous day. The implied volatity was 29.92, the open interest changed by 917 which increased total open position to 3597
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 23.85, which was -2.5 lower than the previous day. The implied volatity was 29.31, the open interest changed by 710 which increased total open position to 2675
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 25.55, which was -12.25 lower than the previous day. The implied volatity was 27.42, the open interest changed by 42 which increased total open position to 1965
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 38.1, which was 4.3 higher than the previous day. The implied volatity was 26.12, the open interest changed by -61 which decreased total open position to 1927
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 35.5, which was -23.55 lower than the previous day. The implied volatity was 29.89, the open interest changed by 1519 which increased total open position to 2094
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 57, which was -25.55 lower than the previous day. The implied volatity was 23.91, the open interest changed by -20 which decreased total open position to 562
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 79.6, which was -7.25 lower than the previous day. The implied volatity was 21.49, the open interest changed by -50 which decreased total open position to 583
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 86, which was -14.25 lower than the previous day. The implied volatity was 24.15, the open interest changed by -14 which decreased total open position to 649
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 99, which was -11.75 lower than the previous day. The implied volatity was 18.38, the open interest changed by -54 which decreased total open position to 664
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 110.95, which was -10.2 lower than the previous day. The implied volatity was 16.12, the open interest changed by 22 which increased total open position to 718
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 120, which was 8.65 higher than the previous day. The implied volatity was 22.86, the open interest changed by 12 which increased total open position to 695
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 111.7, which was -21.2 lower than the previous day. The implied volatity was 21.96, the open interest changed by 27 which increased total open position to 681
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 132.9, which was -3.05 lower than the previous day. The implied volatity was 14.75, the open interest changed by 21 which increased total open position to 654
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 136.65, which was 11.25 higher than the previous day. The implied volatity was 10.09, the open interest changed by 38 which increased total open position to 633
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 125, which was 6.15 higher than the previous day. The implied volatity was 18.53, the open interest changed by -1 which decreased total open position to 595
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 114.6, which was -10.65 lower than the previous day. The implied volatity was 21.44, the open interest changed by 25 which increased total open position to 597
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 125.1, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 572
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 121.5, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 540
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 119.45, which was 9.35 higher than the previous day. The implied volatity was 14.99, the open interest changed by 9 which increased total open position to 524
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 108.4, which was 4.15 higher than the previous day. The implied volatity was 14.88, the open interest changed by -10 which decreased total open position to 515
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 104.9, which was 9.65 higher than the previous day. The implied volatity was 15.21, the open interest changed by 2 which increased total open position to 524
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 94.85, which was 31.3 higher than the previous day. The implied volatity was 12.72, the open interest changed by 41 which increased total open position to 522
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 63.5, which was -2.85 lower than the previous day. The implied volatity was 16.13, the open interest changed by -24 which decreased total open position to 481
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 67.5, which was 47.25 higher than the previous day. The implied volatity was 15.1, the open interest changed by -113 which decreased total open position to 506
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 19.7, which was -6.2 lower than the previous day. The implied volatity was 17.27, the open interest changed by 95 which increased total open position to 617
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 25.75, which was 1.8 higher than the previous day. The implied volatity was 18.94, the open interest changed by 52 which increased total open position to 524
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 23.85, which was 1.95 higher than the previous day. The implied volatity was 19.05, the open interest changed by 14 which increased total open position to 474
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 21.5, which was 9.45 higher than the previous day. The implied volatity was 18.7, the open interest changed by 57 which increased total open position to 460
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 11.5, which was -1.85 lower than the previous day. The implied volatity was 19.57, the open interest changed by 95 which increased total open position to 403
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 13.15, which was -19.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 46 which increased total open position to 306
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 32.5, which was 6.35 higher than the previous day. The implied volatity was 20.28, the open interest changed by 54 which increased total open position to 262
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 27.45, which was 1.2 higher than the previous day. The implied volatity was 19.77, the open interest changed by 70 which increased total open position to 208
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 26, which was 1.8 higher than the previous day. The implied volatity was 19.86, the open interest changed by 32 which increased total open position to 137
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 24.35, which was 7.9 higher than the previous day. The implied volatity was 21.01, the open interest changed by -1 which decreased total open position to 105
On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 16.35, which was -1.7 lower than the previous day. The implied volatity was 20.47, the open interest changed by 29 which increased total open position to 105
On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 17.8, which was 3.55 higher than the previous day. The implied volatity was 16.7, the open interest changed by 17 which increased total open position to 70
On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 14.25, which was -1.95 lower than the previous day. The implied volatity was 18.49, the open interest changed by -15 which decreased total open position to 51
On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 16.2, which was -0.3 lower than the previous day. The implied volatity was 18.63, the open interest changed by -4 which decreased total open position to 66
On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 16.5, which was -1 lower than the previous day. The implied volatity was 17.79, the open interest changed by 2 which increased total open position to 68
On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 17.5, which was 2.15 higher than the previous day. The implied volatity was 17.44, the open interest changed by 0 which decreased total open position to 66
On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 17.87, the open interest changed by 2 which increased total open position to 65
On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 15.4, which was 4.9 higher than the previous day. The implied volatity was 17.98, the open interest changed by -11 which decreased total open position to 62
On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 10.5, which was 1.1 higher than the previous day. The implied volatity was 17.2, the open interest changed by -2 which decreased total open position to 74
On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 9.25, which was 0.1 higher than the previous day. The implied volatity was 17.85, the open interest changed by 4 which increased total open position to 77
On 8 Jan SBIN was trading at 998.00. The strike last trading price was 9.25, which was -1.75 lower than the previous day. The implied volatity was 18.21, the open interest changed by 51 which increased total open position to 72
On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 11, which was -2.05 lower than the previous day. The implied volatity was 17.88, the open interest changed by 8 which increased total open position to 21
On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 13.05, which was 3.25 higher than the previous day. The implied volatity was 17.26, the open interest changed by 3 which increased total open position to 12
On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 9.8, which was 1.85 higher than the previous day. The implied volatity was 17.11, the open interest changed by 7 which increased total open position to 8
| SBIN 30MAR2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.67
Theta: -0.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 1069.80 | 36.2 | -5.7 | 24.93 | 656 | 3 | 2,679 |
| 17 Mar | 1064.70 | 42 | -2.15 | 26.71 | 1,384 | -138 | 2,711 |
| 16 Mar | 1066.70 | 46.65 | -14.05 | 33.02 | 3,164 | -277 | 2,848 |
| 13 Mar | 1047.00 | 62 | 27.9 | 34.46 | 2,747 | -235 | 3,131 |
| 12 Mar | 1085.20 | 33.7 | 1.25 | 29.68 | 5,862 | -195 | 3,370 |
| 11 Mar | 1091.10 | 33 | 13.25 | 31.41 | 12,188 | 428 | 3,600 |
| 10 Mar | 1112.20 | 18.85 | -10.8 | 26.89 | 8,871 | 103 | 3,166 |
| 9 Mar | 1098.50 | 29.65 | 17.35 | 31.86 | 13,475 | -779 | 3,209 |
| 6 Mar | 1143.00 | 13.4 | 7.1 | 27.57 | 8,646 | -174 | 3,986 |
| 5 Mar | 1169.50 | 6.15 | -2.1 | 25.45 | 7,691 | -313 | 4,170 |
| 4 Mar | 1174.50 | 7.95 | 3.35 | 28.43 | 14,240 | -530 | 4,495 |
| 2 Mar | 1189.90 | 4.45 | 0.6 | 25.64 | 8,669 | -192 | 5,020 |
| 27 Feb | 1201.70 | 3.75 | 0.15 | 25.36 | 2,659 | -16 | 5,184 |
| 26 Feb | 1209.50 | 3.55 | -1.35 | 25.98 | 3,576 | 224 | 5,184 |
| 25 Feb | 1200.10 | 5 | 0.2 | 26.31 | 5,604 | 95 | 4,959 |
| 24 Feb | 1223.30 | 4.85 | 0.15 | 29.42 | 2,486 | -273 | 4,866 |
| 23 Feb | 1227.80 | 4.75 | -0.85 | 29.54 | 1,903 | 219 | 5,145 |
| 20 Feb | 1216.10 | 5.5 | -0.8 | 27.98 | 1,496 | 303 | 4,939 |
| 19 Feb | 1205.70 | 6.55 | 0.9 | 27.12 | 2,016 | 88 | 4,664 |
| 18 Feb | 1218.90 | 5.6 | -1.45 | 27.93 | 1,617 | 861 | 4,561 |
| 17 Feb | 1213.40 | 6.85 | -0.9 | 28.49 | 1,748 | 199 | 3,697 |
| 16 Feb | 1208.10 | 7.5 | -2.6 | 28.57 | 1,493 | 72 | 3,487 |
| 13 Feb | 1198.60 | 10.4 | 0.4 | 28.69 | 1,656 | 232 | 3,419 |
| 12 Feb | 1192.40 | 10 | -0.6 | 27.37 | 2,689 | 1,021 | 3,185 |
| 11 Feb | 1182.90 | 10.65 | -4.35 | 26.05 | 2,954 | 716 | 2,165 |
| 10 Feb | 1144.10 | 15.05 | -0.25 | 22.72 | 715 | 225 | 1,438 |
| 9 Feb | 1146.00 | 15.15 | -31.2 | 23.67 | 2,106 | 1,067 | 1,186 |
| 6 Feb | 1066.40 | 46.1 | 2.45 | 22.33 | 134 | 10 | 120 |
| 5 Feb | 1073.50 | 43.7 | -2.5 | 23.07 | 104 | 21 | 107 |
| 4 Feb | 1068.20 | 46.2 | -2.55 | 22.8 | 31 | 16 | 86 |
| 3 Feb | 1064.20 | 48.95 | -24.45 | 22.43 | 26 | 10 | 69 |
| 2 Feb | 1028.70 | 73.4 | -7.6 | 23.41 | 84 | -49 | 61 |
| 1 Feb | 1018.20 | 81 | 37.25 | 25.52 | 26 | 12 | 111 |
| 30 Jan | 1077.15 | 43.75 | -5.2 | 23.69 | 28 | 10 | 99 |
| 29 Jan | 1066.20 | 49.6 | -2.05 | 24.04 | 85 | 73 | 88 |
| 28 Jan | 1063.50 | 52 | -13 | 23.88 | 19 | 14 | 15 |
| 27 Jan | 1053.15 | 65 | -58.15 | 28.21 | 1 | 0 | 0 |
| 23 Jan | 1029.50 | 123.15 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1048.35 | 123.15 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1028.65 | 123.15 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1036.40 | 123.15 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1038.40 | 123.15 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1042.30 | 123.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1028.35 | 123.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1028.45 | 123.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1015.15 | 123.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1000.50 | 123.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 998.00 | 123.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1007.15 | 123.15 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1018.90 | 123.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1005.55 | 123.15 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 1100 expiring on 30MAR2026
Delta for 1100 PE is -0.7
Historical price for 1100 PE is as follows
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 36.2, which was -5.7 lower than the previous day. The implied volatity was 24.93, the open interest changed by 3 which increased total open position to 2679
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 42, which was -2.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by -138 which decreased total open position to 2711
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 46.65, which was -14.05 lower than the previous day. The implied volatity was 33.02, the open interest changed by -277 which decreased total open position to 2848
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 62, which was 27.9 higher than the previous day. The implied volatity was 34.46, the open interest changed by -235 which decreased total open position to 3131
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 33.7, which was 1.25 higher than the previous day. The implied volatity was 29.68, the open interest changed by -195 which decreased total open position to 3370
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 33, which was 13.25 higher than the previous day. The implied volatity was 31.41, the open interest changed by 428 which increased total open position to 3600
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 18.85, which was -10.8 lower than the previous day. The implied volatity was 26.89, the open interest changed by 103 which increased total open position to 3166
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 29.65, which was 17.35 higher than the previous day. The implied volatity was 31.86, the open interest changed by -779 which decreased total open position to 3209
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 13.4, which was 7.1 higher than the previous day. The implied volatity was 27.57, the open interest changed by -174 which decreased total open position to 3986
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 6.15, which was -2.1 lower than the previous day. The implied volatity was 25.45, the open interest changed by -313 which decreased total open position to 4170
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 7.95, which was 3.35 higher than the previous day. The implied volatity was 28.43, the open interest changed by -530 which decreased total open position to 4495
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 4.45, which was 0.6 higher than the previous day. The implied volatity was 25.64, the open interest changed by -192 which decreased total open position to 5020
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 3.75, which was 0.15 higher than the previous day. The implied volatity was 25.36, the open interest changed by -16 which decreased total open position to 5184
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 3.55, which was -1.35 lower than the previous day. The implied volatity was 25.98, the open interest changed by 224 which increased total open position to 5184
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was 26.31, the open interest changed by 95 which increased total open position to 4959
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 29.42, the open interest changed by -273 which decreased total open position to 4866
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 4.75, which was -0.85 lower than the previous day. The implied volatity was 29.54, the open interest changed by 219 which increased total open position to 5145
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 5.5, which was -0.8 lower than the previous day. The implied volatity was 27.98, the open interest changed by 303 which increased total open position to 4939
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 6.55, which was 0.9 higher than the previous day. The implied volatity was 27.12, the open interest changed by 88 which increased total open position to 4664
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 861 which increased total open position to 4561
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was 28.49, the open interest changed by 199 which increased total open position to 3697
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 7.5, which was -2.6 lower than the previous day. The implied volatity was 28.57, the open interest changed by 72 which increased total open position to 3487
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 10.4, which was 0.4 higher than the previous day. The implied volatity was 28.69, the open interest changed by 232 which increased total open position to 3419
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 10, which was -0.6 lower than the previous day. The implied volatity was 27.37, the open interest changed by 1021 which increased total open position to 3185
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 10.65, which was -4.35 lower than the previous day. The implied volatity was 26.05, the open interest changed by 716 which increased total open position to 2165
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 15.05, which was -0.25 lower than the previous day. The implied volatity was 22.72, the open interest changed by 225 which increased total open position to 1438
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 15.15, which was -31.2 lower than the previous day. The implied volatity was 23.67, the open interest changed by 1067 which increased total open position to 1186
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 46.1, which was 2.45 higher than the previous day. The implied volatity was 22.33, the open interest changed by 10 which increased total open position to 120
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 43.7, which was -2.5 lower than the previous day. The implied volatity was 23.07, the open interest changed by 21 which increased total open position to 107
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 46.2, which was -2.55 lower than the previous day. The implied volatity was 22.8, the open interest changed by 16 which increased total open position to 86
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 48.95, which was -24.45 lower than the previous day. The implied volatity was 22.43, the open interest changed by 10 which increased total open position to 69
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 73.4, which was -7.6 lower than the previous day. The implied volatity was 23.41, the open interest changed by -49 which decreased total open position to 61
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 81, which was 37.25 higher than the previous day. The implied volatity was 25.52, the open interest changed by 12 which increased total open position to 111
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 43.75, which was -5.2 lower than the previous day. The implied volatity was 23.69, the open interest changed by 10 which increased total open position to 99
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 49.6, which was -2.05 lower than the previous day. The implied volatity was 24.04, the open interest changed by 73 which increased total open position to 88
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 52, which was -13 lower than the previous day. The implied volatity was 23.88, the open interest changed by 14 which increased total open position to 15
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 65, which was -58.15 lower than the previous day. The implied volatity was 28.21, 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 123.15, 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 22 Jan SBIN was trading at 1048.35. The strike last trading price was 123.15, 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 21 Jan SBIN was trading at 1028.65. The strike last trading price was 123.15, 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 20 Jan SBIN was trading at 1036.40. The strike last trading price was 123.15, 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 19 Jan SBIN was trading at 1038.40. The strike last trading price was 123.15, 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 16 Jan SBIN was trading at 1042.30. The strike last trading price was 123.15, 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 14 Jan SBIN was trading at 1028.35. The strike last trading price was 123.15, 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 13 Jan SBIN was trading at 1028.45. The strike last trading price was 123.15, 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 12 Jan SBIN was trading at 1015.15. The strike last trading price was 123.15, 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 9 Jan SBIN was trading at 1000.50. The strike last trading price was 123.15, 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 8 Jan SBIN was trading at 998.00. The strike last trading price was 123.15, 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 7 Jan SBIN was trading at 1007.15. The strike last trading price was 123.15, 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 6 Jan SBIN was trading at 1018.90. The strike last trading price was 123.15, 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 5 Jan SBIN was trading at 1005.55. The strike last trading price was 123.15, 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
