Historical option data for SBIN
20 May 2026 09:47 AM IST
| SBIN 26-May-2026 (6d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.11
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 937.60 | 0.15 | 0 (0.00%) | 70.79 | 139 | -7 | 7,018 | |||||||||
| 19 May | 948.80 | 0.15 | -0.1 (-40.00%) | 64.39 | 1,112 | -294 | 7,025 | |||||||||
| 18 May | 939.40 | 0.25 | -0.05 (-16.67%) | 66.07 | 3,197 | -620 | 7,330 | |||||||||
| 15 May | 963.20 | 0.3 | -0.2 (-40.00%) | 52.36 | 3,579 | -498 | 7,956 | |||||||||
| 14 May | 979.90 | 0.45 | 0 (0.00%) | 49.17 | 3,622 | -1,331 | 8,467 | |||||||||
| 13 May | 970.10 | 0.45 | -0.15 (-25.00%) | 49.14 | 7,712 | -1,975 | 9,798 | |||||||||
| 12 May | 974.60 | 0.55 | -0.2 (-26.67%) | 47.63 | 12,407 | -159 | 11,798 | |||||||||
| 11 May | 973.60 | 0.75 | -0.55 (-42.31%) | 48.4 | 21,555 | 346 | 12,013 | |||||||||
| 8 May | 1019.30 | 1.35 | -2.8 (-67.47%) | 39.67 | 41,558 | 5,752 | 11,665 | |||||||||
| 7 May | 1092.00 | 4.05 | -0.2 (-4.71%) | 31.19 | 4,197 | 491 | 5,908 | |||||||||
| 6 May | 1096.00 | 4.75 | 2.45 (106.52%) | 30.34 | 5,372 | -48 | 5,412 | |||||||||
| 5 May | 1059.90 | 2.3 | -0.65 (-22.03%) | 32.27 | 2,793 | 341 | 5,462 | |||||||||
| 4 May | 1068.40 | 3 | -0.55 (-15.49%) | 31.93 | 2,782 | 1,304 | 5,120 | |||||||||
| 30 Apr | 1068.45 | 3.55 | -1 (-21.98%) | 29.65 | 3,345 | 708 | 4,524 | |||||||||
| 29 Apr | 1086.90 | 4.3 | -0.95 (-18.10%) | 27.37 | 4,268 | 680 | 3,803 | |||||||||
| 28 Apr | 1091.30 | 5.45 | -2 (-26.85%) | 27.75 | 3,434 | 591 | 3,124 | |||||||||
| 27 Apr | 1111.85 | 7.5 | -0.15 (-1.96%) | 26.07 | 2,085 | 175 | 2,559 | |||||||||
| 24 Apr | 1101.10 | 7.5 | 1 (15.38%) | 26.99 | 1,907 | 321 | 2,374 | |||||||||
| 23 Apr | 1094.25 | 6.5 | -2 (-23.53%) | 26.47 | 1,455 | 144 | 2,055 | |||||||||
| 22 Apr | 1103.30 | 8.35 | -0.35 (-4.02%) | 26.67 | 1,412 | 211 | 1,910 | |||||||||
| 21 Apr | 1111.85 | 9 | -0.15 (-1.64%) | 25.25 | 1,598 | 562 | 1,700 | |||||||||
| 20 Apr | 1107.85 | 8.7 | 3.15 (56.76%) | 26.09 | 2,932 | 471 | 1,139 | |||||||||
| 17 Apr | 1080.25 | 5.65 | 0.25 (4.63%) | 25.7 | 442 | 56 | 668 | |||||||||
| 16 Apr | 1067.15 | 5.5 | -0.15 (-2.65%) | 27.58 | 482 | 84 | 613 | |||||||||
| 15 Apr | 1071.50 | 5.8 | -0.05 (-0.85%) | 26.79 | 551 | 109 | 531 | |||||||||
| 13 Apr | 1063.55 | 5.7 | -0.55 (-8.80%) | 27.47 | 272 | 27 | 420 | |||||||||
| 10 Apr | 1066.70 | 6.2 | 0.2 (3.33%) | 26.36 | 218 | 57 | 393 | |||||||||
| 9 Apr | 1040.95 | 5.9 | -2 (-25.32%) | 29.04 | 162 | 31 | 337 | |||||||||
| 8 Apr | 1061.45 | 8.3 | 1.75 (26.72%) | 27.58 | 389 | 123 | 306 | |||||||||
| 7 Apr | 1030.40 | 6.5 | -0.6 (-8.45%) | 31.12 | 54 | 5 | 183 | |||||||||
| 6 Apr | 1032.75 | 7 | 0.95 (15.70%) | 30.55 | 153 | 4 | 175 | |||||||||
| 2 Apr | 1018.40 | 6.05 | -0.55 (-8.33%) | 30.35 | 140 | -7 | 171 | |||||||||
| 1 Apr | 1017.80 | 6.6 | -1.05 (-13.73%) | 30.87 | 117 | 66 | 177 | |||||||||
| 30 Mar | 979.40 | 7 | -3 (-30.00%) | 36.22 | 48 | 19 | 110 | |||||||||
| 27 Mar | 1019.50 | 10 | -3.15 (-23.95%) | 32.9 | 15 | 5 | 92 | |||||||||
| 25 Mar | 1060.60 | 13 | 1.8 (16.07%) | 28.16 | 11 | -4 | 87 | |||||||||
| 24 Mar | 1030.80 | 11.2 | -0.8 (-6.67%) | 30.24 | 27 | 19 | 91 | |||||||||
| 23 Mar | 1031.90 | 12 | 0 (0.00%) | 31.92 | 34 | -4 | 75 | |||||||||
| 20 Mar | 1058.00 | 12 | 1.75 (17.07%) | 26.74 | 10 | -6 | 75 | |||||||||
| 19 Mar | 1048.90 | 10.35 | -2.1 (-16.87%) | 25.99 | 13 | 6 | 80 | |||||||||
| 18 Mar | 1069.80 | 12.8 | 0.3 (2.40%) | 25.26 | 20 | 15 | 74 | |||||||||
| 17 Mar | 1064.70 | 12.5 | -1.95 (-13.49%) | 25.7 | 9 | 2 | 57 | |||||||||
| 16 Mar | 1066.70 | 14.45 | 0.35 (2.48%) | 26.82 | 9 | 5 | 55 | |||||||||
| 13 Mar | 1047.00 | 14.05 | -2.95 (-17.35%) | 28.57 | 19 | 5 | 50 | |||||||||
| 12 Mar | 1085.20 | 17 | -3 (-15.00%) | 24.34 | 12 | 1 | 44 | |||||||||
| 11 Mar | 1091.10 | 20 | -2.5 (-11.11%) | 25.05 | 7 | 2 | 41 | |||||||||
| 10 Mar | 1112.20 | 22.5 | 2.7 (13.64%) | 22.33 | 9 | 2 | 39 | |||||||||
| 9 Mar | 1098.50 | 19.8 | -68.5 (-77.58%) | 22.74 | 42 | 36 | 36 | |||||||||
| 6 Mar | 1143.00 | 88.3 | 0 (0.00%) | 1.12 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 88.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 88.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1200 expiring on 26MAY2026
Delta for 1200 CE is 0.01
Historical price for 1200 CE is as follows
On 20 May SBIN was trading at 937.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 70.79, the open interest changed by -7 which decreased total open position to 7018
On 19 May SBIN was trading at 948.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 64.39, the open interest changed by -294 which decreased total open position to 7025
On 18 May SBIN was trading at 939.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 66.07, the open interest changed by -620 which decreased total open position to 7330
On 15 May SBIN was trading at 963.20. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 52.36, the open interest changed by -498 which decreased total open position to 7956
On 14 May SBIN was trading at 979.90. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 49.17, the open interest changed by -1331 which decreased total open position to 8467
On 13 May SBIN was trading at 970.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 49.14, the open interest changed by -1975 which decreased total open position to 9798
On 12 May SBIN was trading at 974.60. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 47.63, the open interest changed by -159 which decreased total open position to 11798
On 11 May SBIN was trading at 973.60. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 48.4, the open interest changed by 346 which increased total open position to 12013
On 8 May SBIN was trading at 1019.30. The strike last trading price was 1.35, which was -2.8 lower than the previous day. The implied volatity was 39.67, the open interest changed by 5752 which increased total open position to 11665
On 7 May SBIN was trading at 1092.00. The strike last trading price was 4.05, which was -0.2 lower than the previous day. The implied volatity was 31.19, the open interest changed by 491 which increased total open position to 5908
On 6 May SBIN was trading at 1096.00. The strike last trading price was 4.75, which was 2.45 higher than the previous day. The implied volatity was 30.34, the open interest changed by -48 which decreased total open position to 5412
On 5 May SBIN was trading at 1059.90. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 32.27, the open interest changed by 341 which increased total open position to 5462
On 4 May SBIN was trading at 1068.40. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 31.93, the open interest changed by 1304 which increased total open position to 5120
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was 29.65, the open interest changed by 708 which increased total open position to 4524
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 4.3, which was -0.95 lower than the previous day. The implied volatity was 27.37, the open interest changed by 680 which increased total open position to 3803
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 5.45, which was -2 lower than the previous day. The implied volatity was 27.75, the open interest changed by 591 which increased total open position to 3124
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 26.07, the open interest changed by 175 which increased total open position to 2559
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 7.5, which was 1 higher than the previous day. The implied volatity was 26.99, the open interest changed by 321 which increased total open position to 2374
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 6.5, which was -2 lower than the previous day. The implied volatity was 26.47, the open interest changed by 144 which increased total open position to 2055
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 8.35, which was -0.35 lower than the previous day. The implied volatity was 26.67, the open interest changed by 211 which increased total open position to 1910
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 25.25, the open interest changed by 562 which increased total open position to 1700
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 8.7, which was 3.15 higher than the previous day. The implied volatity was 26.09, the open interest changed by 471 which increased total open position to 1139
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 5.65, which was 0.25 higher than the previous day. The implied volatity was 25.7, the open interest changed by 56 which increased total open position to 668
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was 27.58, the open interest changed by 84 which increased total open position to 613
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 5.8, which was -0.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 109 which increased total open position to 531
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 5.7, which was -0.55 lower than the previous day. The implied volatity was 27.47, the open interest changed by 27 which increased total open position to 420
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 6.2, which was 0.2 higher than the previous day. The implied volatity was 26.36, the open interest changed by 57 which increased total open position to 393
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 5.9, which was -2 lower than the previous day. The implied volatity was 29.04, the open interest changed by 31 which increased total open position to 337
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 8.3, which was 1.75 higher than the previous day. The implied volatity was 27.58, the open interest changed by 123 which increased total open position to 306
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 6.5, which was -0.6 lower than the previous day. The implied volatity was 31.12, the open interest changed by 5 which increased total open position to 183
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 7, which was 0.95 higher than the previous day. The implied volatity was 30.55, the open interest changed by 4 which increased total open position to 175
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 6.05, which was -0.55 lower than the previous day. The implied volatity was 30.35, the open interest changed by -7 which decreased total open position to 171
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was 30.87, the open interest changed by 66 which increased total open position to 177
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was 36.22, the open interest changed by 19 which increased total open position to 110
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 10, which was -3.15 lower than the previous day. The implied volatity was 32.9, the open interest changed by 5 which increased total open position to 92
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was 28.16, the open interest changed by -4 which decreased total open position to 87
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 11.2, which was -0.8 lower than the previous day. The implied volatity was 30.24, the open interest changed by 19 which increased total open position to 91
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 31.92, the open interest changed by -4 which decreased total open position to 75
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 12, which was 1.75 higher than the previous day. The implied volatity was 26.74, the open interest changed by -6 which decreased total open position to 75
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 10.35, which was -2.1 lower than the previous day. The implied volatity was 25.99, the open interest changed by 6 which increased total open position to 80
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 12.8, which was 0.3 higher than the previous day. The implied volatity was 25.26, the open interest changed by 15 which increased total open position to 74
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 12.5, which was -1.95 lower than the previous day. The implied volatity was 25.7, the open interest changed by 2 which increased total open position to 57
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 14.45, which was 0.35 higher than the previous day. The implied volatity was 26.82, the open interest changed by 5 which increased total open position to 55
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 14.05, which was -2.95 lower than the previous day. The implied volatity was 28.57, the open interest changed by 5 which increased total open position to 50
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1 which increased total open position to 44
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 20, which was -2.5 lower than the previous day. The implied volatity was 25.05, the open interest changed by 2 which increased total open position to 41
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 22.5, which was 2.7 higher than the previous day. The implied volatity was 22.33, the open interest changed by 2 which increased total open position to 39
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 19.8, which was -68.5 lower than the previous day. The implied volatity was 22.74, the open interest changed by 36 which increased total open position to 36
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 1.12, 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 88.3, 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 -, 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 Mar SBIN was trading at 1189.90. The strike last trading price was 88.3, 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 26-May-2026 (6d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.13
Gamma: 0.00043
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 937.60 | 247 | 247 (-3.53%) | 75.1 | 0 | 0 | 1,113 |
| 19 May | 948.80 | 247 | -9.05 (-3.53%) | 75.1 | 33 | -4 | 1,113 |
| 18 May | 939.40 | 256.05 | 27.05 (11.81%) | 65.37 | 17 | -7 | 1,117 |
| 15 May | 963.20 | 229 | -4.4 (-1.89%) | 59.62 | 10 | 1 | 1,125 |
| 14 May | 979.90 | 233.4 | -6.6 (-2.75%) | 103.18 | 7 | 3 | 1,123 |
| 13 May | 970.10 | 240 | -4.3 (-1.76%) | 0 | 11 | -2 | 1,120 |
| 12 May | 974.60 | 244.3 | 4.6 (1.92%) | 0 | 49 | -3 | 1,125 |
| 11 May | 973.60 | 240 | 44.55 (22.79%) | 0 | 140 | 13 | 1,128 |
| 8 May | 1019.30 | 197.2 | 78.4 (65.99%) | 78.82 | 259 | 46 | 1,113 |
| 7 May | 1092.00 | 118.2 | 6.85 (6.15%) | 47.92 | 64 | 34 | 1,067 |
| 6 May | 1096.00 | 110 | -37.3 (-25.32%) | 43.14 | 49 | -9 | 1,034 |
| 5 May | 1059.90 | 147.3 | 4.9 (3.44%) | 49.72 | 26 | 13 | 1,043 |
| 4 May | 1068.40 | 142.4 | 1.9 (1.35%) | 51.59 | 52 | 69 | 1,031 |
| 30 Apr | 1068.45 | 140.5 | 19.45 (16.07%) | 42.83 | 113 | 56 | 1,018 |
| 29 Apr | 1086.90 | 122.55 | 5.7 (4.88%) | 41.07 | 86 | 45 | 963 |
| 28 Apr | 1091.30 | 116.9 | 19 (19.41%) | 39.64 | 546 | 397 | 919 |
| 27 Apr | 1111.85 | 98.3 | -7.15 (-6.78%) | 34.89 | 276 | 126 | 521 |
| 24 Apr | 1101.10 | 106 | -8.7 (-7.59%) | 34.23 | 87 | 41 | 380 |
| 23 Apr | 1094.25 | 113.7 | 7.15 (6.71%) | 35.61 | 45 | 18 | 337 |
| 22 Apr | 1103.30 | 106.05 | 7.85 (7.99%) | 34.13 | 74 | 25 | 319 |
| 21 Apr | 1111.85 | 97.05 | -8.7 (-8.23%) | 30.9 | 172 | 90 | 294 |
| 20 Apr | 1107.85 | 108 | -17.65 (-14.05%) | 36.36 | 126 | 34 | 203 |
| 17 Apr | 1080.25 | 125.05 | -13.95 (-10.04%) | 33.45 | 78 | 61 | 169 |
| 16 Apr | 1067.15 | 139 | 6 (4.51%) | 36.46 | 65 | 60 | 107 |
| 15 Apr | 1071.50 | 133 | -13 (-8.90%) | 36.45 | 28 | 24 | 48 |
| 13 Apr | 1063.55 | 146 | 3 (2.10%) | 38.01 | 10 | 5 | 20 |
| 10 Apr | 1066.70 | 143 | -21 (-12.80%) | 38.75 | 3 | 0 | 14 |
| 9 Apr | 1040.95 | 164 | 23 (16.31%) | 43.62 | 7 | 6 | 13 |
| 8 Apr | 1061.45 | 141 | 95.75 (211.60%) | 39.74 | 7 | 6 | 6 |
| 7 Apr | 1030.40 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1032.75 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1018.40 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1017.80 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 979.40 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 1019.50 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 1060.60 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1030.80 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 1031.90 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1058.00 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1048.90 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1069.80 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1064.70 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 45.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 45.25 | 0 (0.00%) | 0.41 | 0 | 0 | 0 |
| 4 Mar | 1174.50 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 45.25 | 0 (0.00%) | 0.96 | 0 | 0 | 0 |
For State Bank Of India - strike price 1200 expiring on 26MAY2026
Delta for 1200 PE is -0.98
Historical price for 1200 PE is as follows
On 20 May SBIN was trading at 937.60. The strike last trading price was 247, which was 247 higher than the previous day. The implied volatity was 75.1, the open interest changed by 0 which decreased total open position to 1113
On 19 May SBIN was trading at 948.80. The strike last trading price was 247, which was -9.05 lower than the previous day. The implied volatity was 75.1, the open interest changed by -4 which decreased total open position to 1113
On 18 May SBIN was trading at 939.40. The strike last trading price was 256.05, which was 27.05 higher than the previous day. The implied volatity was 65.37, the open interest changed by -7 which decreased total open position to 1117
On 15 May SBIN was trading at 963.20. The strike last trading price was 229, which was -4.4 lower than the previous day. The implied volatity was 59.62, the open interest changed by 1 which increased total open position to 1125
On 14 May SBIN was trading at 979.90. The strike last trading price was 233.4, which was -6.6 lower than the previous day. The implied volatity was 103.18, the open interest changed by 3 which increased total open position to 1123
On 13 May SBIN was trading at 970.10. The strike last trading price was 240, which was -4.3 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 1120
On 12 May SBIN was trading at 974.60. The strike last trading price was 244.3, which was 4.6 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 1125
On 11 May SBIN was trading at 973.60. The strike last trading price was 240, which was 44.55 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 1128
On 8 May SBIN was trading at 1019.30. The strike last trading price was 197.2, which was 78.4 higher than the previous day. The implied volatity was 78.82, the open interest changed by 46 which increased total open position to 1113
On 7 May SBIN was trading at 1092.00. The strike last trading price was 118.2, which was 6.85 higher than the previous day. The implied volatity was 47.92, the open interest changed by 34 which increased total open position to 1067
On 6 May SBIN was trading at 1096.00. The strike last trading price was 110, which was -37.3 lower than the previous day. The implied volatity was 43.14, the open interest changed by -9 which decreased total open position to 1034
On 5 May SBIN was trading at 1059.90. The strike last trading price was 147.3, which was 4.9 higher than the previous day. The implied volatity was 49.72, the open interest changed by 13 which increased total open position to 1043
On 4 May SBIN was trading at 1068.40. The strike last trading price was 142.4, which was 1.9 higher than the previous day. The implied volatity was 51.59, the open interest changed by 69 which increased total open position to 1031
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 140.5, which was 19.45 higher than the previous day. The implied volatity was 42.83, the open interest changed by 56 which increased total open position to 1018
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 122.55, which was 5.7 higher than the previous day. The implied volatity was 41.07, the open interest changed by 45 which increased total open position to 963
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 116.9, which was 19 higher than the previous day. The implied volatity was 39.64, the open interest changed by 397 which increased total open position to 919
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 98.3, which was -7.15 lower than the previous day. The implied volatity was 34.89, the open interest changed by 126 which increased total open position to 521
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 106, which was -8.7 lower than the previous day. The implied volatity was 34.23, the open interest changed by 41 which increased total open position to 380
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 113.7, which was 7.15 higher than the previous day. The implied volatity was 35.61, the open interest changed by 18 which increased total open position to 337
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 106.05, which was 7.85 higher than the previous day. The implied volatity was 34.13, the open interest changed by 25 which increased total open position to 319
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 97.05, which was -8.7 lower than the previous day. The implied volatity was 30.9, the open interest changed by 90 which increased total open position to 294
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 108, which was -17.65 lower than the previous day. The implied volatity was 36.36, the open interest changed by 34 which increased total open position to 203
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 125.05, which was -13.95 lower than the previous day. The implied volatity was 33.45, the open interest changed by 61 which increased total open position to 169
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 139, which was 6 higher than the previous day. The implied volatity was 36.46, the open interest changed by 60 which increased total open position to 107
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 133, which was -13 lower than the previous day. The implied volatity was 36.45, the open interest changed by 24 which increased total open position to 48
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 146, which was 3 higher than the previous day. The implied volatity was 38.01, the open interest changed by 5 which increased total open position to 20
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 143, which was -21 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 14
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 164, which was 23 higher than the previous day. The implied volatity was 43.62, the open interest changed by 6 which increased total open position to 13
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 141, which was 95.75 higher than the previous day. The implied volatity was 39.74, the open interest changed by 6 which increased total open position to 6
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 45.25, 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 Apr SBIN was trading at 1032.75. The strike last trading price was 45.25, 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 Apr SBIN was trading at 1018.40. The strike last trading price was 45.25, 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 Apr SBIN was trading at 1017.80. The strike last trading price was 45.25, 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 30 Mar SBIN was trading at 979.40. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1019.50. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1060.60. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1030.80. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1031.90. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1058.00. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1048.90. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1069.80. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1064.70. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1066.70. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1047.00. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1085.20. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1091.10. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1112.20. The strike last trading price was 45.25, 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 Mar SBIN was trading at 1098.50. The strike last trading price was 45.25, 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 45.25, 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 45.25, which was 0 lower than the previous day. The implied volatity was 0.41, 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 -, 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 Mar SBIN was trading at 1189.90. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
