SBIN

State Bank Of India

959.35 +2.95 (0.31%)

L: 950.45 H: 964

Back to Option Chain

Historical option data for SBIN
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SBIN 30-DEC-2025 850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	105.5 ₹ 79,125	-1.1 -825.00	-	2 1,500	0 0	151 1,13,250
8 Dec	956.40	106.6 ₹ 79,950	2.2 1650.00	-	0 0	0 0	151 1,13,250
5 Dec	971.50	106.6 ₹ 79,950	2.2 1650.00	-	6 4,500	0 0	154 1,15,500
4 Dec	948.10	104.4 ₹ 78,300	-2.6 -1950.00	-	5 3,750	-1 -750	153 1,14,750
3 Dec	951.05	107 ₹ 80,250	-24.35 -18262.50	-	11 8,250	-6 -4,500	155 1,16,250
2 Dec	967.30	131.35 ₹ 98,512.5	-0.75 -562.50	40.00	2 1,500	1 750	161 1,20,750
1 Dec	973.10	132.1 ₹ 99,075	2.15 1612.50	-	0 0	-1 -750	0 0
28 Nov	979.00	132.1 ₹ 99,075	2.15 1612.50	-	4 3,000	-1 -750	160 1,20,000
27 Nov	972.85	129.95 ₹ 97,462.5	-18.05 -13537.50	-	3 2,250	-2 -1,500	162 1,21,500
26 Nov	983.90	148 ₹ 1,11,000	10.5 7875.00	43.16	3 2,250	1 750	163 1,22,250
25 Nov	983.60	137.5 ₹ 1,03,125	10.75 8062.50	-	24 18,000	19 14,250	158 1,18,500
24 Nov	970.60	125.5 ₹ 94,125	-7.5 -5625.00	-	54 40,500	22 16,500	138 1,03,500
21 Nov	972.60	133 ₹ 99,750	-3 -2250.00	26.51	3 2,250	2 1,500	115 86,250
20 Nov	981.55	136 ₹ 1,02,000	5.75 4312.50	-	5 3,750	4 3,000	112 84,000
19 Nov	982.75	130.25 ₹ 97,687.5	0.25 187.50	-	0 0	104 78,000	0 0
18 Nov	972.45	130.25 ₹ 97,687.5	0.25 187.50	-	104 78,000	99 74,250	103 77,250
17 Nov	973.35	130 ₹ 97,500	5.75 4312.50	-	2 1,500	0 0	2 1,500
14 Nov	967.85	124.25 ₹ 93,187.5	7.05 5287.50	-	1 750	0 0	1 750
13 Nov	954.00	117.2 ₹ 87,900	52.15 39112.50	-	0 0	1 750	0 0
12 Nov	957.15	117.2 ₹ 87,900	52.15 39112.50	23.83	1 750	0 0	0 0
11 Nov	953.30	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0

31 Oct	937.00	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
28 Oct	930.25	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
27 Oct	922.75	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
24 Oct	904.50	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
23 Oct	911.55	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
21 Oct	907.85	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
17 Oct	889.15	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
16 Oct	886.95	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
15 Oct	886.10	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
14 Oct	876.95	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
13 Oct	882.95	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
10 Oct	880.65	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
9 Oct	862.10	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
8 Oct	858.25	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
7 Oct	864.70	65.05 ₹ 48,787.5	0 0.00	-	0 0	0 0	0 0
6 Oct	874.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 850 expiring on 30DEC2025

Delta for 850 CE is -

Historical price for 850 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 105.5, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 106.6, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 106.6, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 104.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 153

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 107, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 155

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 131.35, which was -0.75 lower than the previous day. The implied volatity was 40.00, the open interest changed by 1 which increased total open position to 161

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 132.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 132.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 160

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 129.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 162

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 148, which was 10.5 higher than the previous day. The implied volatity was 43.16, the open interest changed by 1 which increased total open position to 163

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 137.5, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 158

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 125.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 138

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 133, which was -3 lower than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 115

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 136, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 112

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 130.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 0

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 130.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 103

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 130, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 124.25, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 117.2, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 117.2, which was 52.15 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 65.05, 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 10 Nov SBIN was trading at 951.15. The strike last trading price was 65.05, 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 7 Nov SBIN was trading at 955.85. The strike last trading price was 65.05, 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 6 Nov SBIN was trading at 960.75. The strike last trading price was 65.05, 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 4 Nov SBIN was trading at 957.60. The strike last trading price was 65.05, 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 Nov SBIN was trading at 949.70. The strike last trading price was 65.05, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 65.05, 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 30 Oct SBIN was trading at 934.35. The strike last trading price was 65.05, 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 29 Oct SBIN was trading at 939.75. The strike last trading price was 65.05, 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 28 Oct SBIN was trading at 930.25. The strike last trading price was 65.05, 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 Oct SBIN was trading at 922.75. The strike last trading price was 65.05, 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 24 Oct SBIN was trading at 904.50. The strike last trading price was 65.05, 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 Oct SBIN was trading at 911.55. The strike last trading price was 65.05, 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 Oct SBIN was trading at 907.85. The strike last trading price was 65.05, 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 Oct SBIN was trading at 907.50. The strike last trading price was 65.05, 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 17 Oct SBIN was trading at 889.15. The strike last trading price was 65.05, 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 Oct SBIN was trading at 886.95. The strike last trading price was 65.05, 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 15 Oct SBIN was trading at 886.10. The strike last trading price was 65.05, 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 Oct SBIN was trading at 876.95. The strike last trading price was 65.05, 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 Oct SBIN was trading at 882.95. The strike last trading price was 65.05, 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 10 Oct SBIN was trading at 880.65. The strike last trading price was 65.05, 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 9 Oct SBIN was trading at 862.10. The strike last trading price was 65.05, 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 8 Oct SBIN was trading at 858.25. The strike last trading price was 65.05, 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 7 Oct SBIN was trading at 864.70. The strike last trading price was 65.05, 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 6 Oct SBIN was trading at 874.05. 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 30DEC2025 850 PE
Delta: -0.02 Vega: 0.09 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	0.35 ₹ 262.5	-0.1 -75.00	25.35	259 1,94,250	-99 -74,250	693 5,19,750
8 Dec	956.40	0.45 ₹ 337.5	0.15 112.50	24.88	106 79,500	-48 -36,000	792 5,94,000
5 Dec	971.50	0.25 ₹ 187.5	-0.3 -225.00	24.03	375 2,81,250	23 17,250	846 6,34,500
4 Dec	948.10	0.45 ₹ 337.5	-0.1 -75.00	21.98	115 86,250	9 6,750	837 6,27,750
3 Dec	951.05	0.55 ₹ 412.5	0.1 75.00	22.65	366 2,74,500	98 73,500	828 6,21,000
2 Dec	967.30	0.4 ₹ 300	0 0.00	24.11	91 68,250	-7 -5,250	740 5,55,000
1 Dec	973.10	0.4 ₹ 300	0 0.00	24.18	188 1,41,000	13 9,750	747 5,60,250
28 Nov	979.00	0.4 ₹ 300	-0.1 -75.00	23.61	139 1,04,250	-21 -15,750	737 5,52,750
27 Nov	972.85	0.5 ₹ 375	-0.05 -37.50	23.59	99 74,250	17 12,750	758 5,68,500
26 Nov	983.90	0.55 ₹ 412.5	-0.2 -150.00	25.03	463 3,47,250	81 60,750	741 5,55,750
25 Nov	983.60	0.65 ₹ 487.5	-0.15 -112.50	25.42	161 1,20,750	38 28,500	656 4,92,000
24 Nov	970.60	0.8 ₹ 600	-0.15 -112.50	24.03	21 15,750	1 750	618 4,63,500
21 Nov	972.60	0.9 ₹ 675	-0.1 -75.00	24.06	59 44,250	26 19,500	616 4,62,000
20 Nov	981.55	1 ₹ 750	0 0.00	25.42	145 1,08,750	71 53,250	591 4,43,250
19 Nov	982.75	1 ₹ 750	-0.1 -75.00	25.07	115 86,250	38 28,500	519 3,89,250
18 Nov	972.45	1.1 ₹ 825	-0.05 -37.50	23.99	67 50,250	-4 -3,000	478 3,58,500
17 Nov	973.35	1.15 ₹ 862.5	-0.4 -300.00	24.17	144 1,08,000	104 78,000	481 3,60,750
14 Nov	967.85	1.45 ₹ 1,087.5	-0.55 -412.50	23.85	36 27,000	0 0	377 2,82,750
13 Nov	954.00	2.1 ₹ 1,575	0.3 225.00	23.62	154 1,15,500	90 67,500	357 2,67,750
12 Nov	957.15	1.85 ₹ 1,387.5	-0.1 -75.00	22.61	61 45,750	36 27,000	267 2,00,250
11 Nov	953.30	1.9 ₹ 1,425	-0.3 -225.00	22.58	43 32,250	6 4,500	232 1,74,000
10 Nov	951.15	2.2 ₹ 1,650	0 0.00	22.64	24 18,000	14 10,500	226 1,69,500
7 Nov	955.85	2.1 ₹ 1,575	-0.55 -412.50	22.46	66 49,500	-12 -9,000	212 1,59,000
6 Nov	960.75	2.65 ₹ 1,987.5	-0.25 -187.50	24.21	116 87,000	27 20,250	227 1,70,250
4 Nov	957.60	2.95 ₹ 2,212.5	-0.4 -300.00	23.72	72 54,000	8 6,000	198 1,48,500
3 Nov	949.70	3.25 ₹ 2,437.5	-0.85 -637.50	23.26	39 29,250	15 11,250	190 1,42,500
31 Oct	937.00	4.1 ₹ 3,075	-0.35 -262.50	-	46 34,500	18 13,500	171 1,28,250
30 Oct	934.35	4.4 ₹ 3,300	-0.25 -187.50	22.36	96 72,000	-13 -9,750	143 1,07,250
29 Oct	939.75	4.65 ₹ 3,487.5	-2.05 -1537.50	23.32	157 1,17,750	42 31,500	156 1,17,000
28 Oct	930.25	6.85 ₹ 5,137.5	0.95 712.50	24.71	43 32,250	3 2,250	106 79,500
27 Oct	922.75	6 ₹ 4,500	-1.7 -1275.00	22.97	35 26,250	-8 -6,000	104 78,000
24 Oct	904.50	7.7 ₹ 5,775	0.95 712.50	20.69	26 19,500	4 3,000	111 83,250
23 Oct	911.55	6.8 ₹ 5,100	-1.2 -900.00	20.51	36 27,000	29 21,750	106 79,500
21 Oct	907.85	8 ₹ 6,000	0 0.00	21.19	4 3,000	0 0	76 57,000
20 Oct	907.50	8 ₹ 6,000	-3.25 -2437.50	20.99	50 37,500	7 5,250	75 56,250
17 Oct	889.15	11.25 ₹ 8,437.5	0.2 150.00	20.15	21 15,750	14 10,500	69 51,750
16 Oct	886.95	11.05 ₹ 8,287.5	-0.95 -712.50	19.70	9 6,750	7 5,250	54 40,500
15 Oct	886.10	12 ₹ 9,000	-2 -1500.00	-	50 37,500	-31 -23,250	45 33,750
14 Oct	876.95	14 ₹ 10,500	1 750.00	-	11 8,250	8 6,000	75 56,250
13 Oct	882.95	13 ₹ 9,750	-0.5 -375.00	20.43	49 36,750	38 28,500	67 50,250
10 Oct	880.65	13.5 ₹ 10,125	-2.75 -2062.50	20.15	28 21,000	22 16,500	29 21,750
9 Oct	862.10	16.25 ₹ 12,187.5	-3.75 -2812.50	18.07	2 1,500	1 750	6 4,500
8 Oct	858.25	20 ₹ 15,000	2.5 1875.00	19.82	2 1,500	1 750	5 3,750
7 Oct	864.70	17.5 ₹ 13,125	-12.25 -9187.50	19.40	5 3,750	4 3,000	4 3,000
6 Oct	874.05	29.75 ₹ 22,312.5	0 0.00	2.99	0 0	0 0	0 0

For State Bank Of India - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -0.02

Historical price for 850 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 25.35, the open interest changed by -99 which decreased total open position to 693

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 24.88, the open interest changed by -48 which decreased total open position to 792

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 24.03, the open interest changed by 23 which increased total open position to 846

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 21.98, the open interest changed by 9 which increased total open position to 837

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 22.65, the open interest changed by 98 which increased total open position to 828

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.11, the open interest changed by -7 which decreased total open position to 740

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.18, the open interest changed by 13 which increased total open position to 747

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 23.61, the open interest changed by -21 which decreased total open position to 737

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 23.59, the open interest changed by 17 which increased total open position to 758

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 25.03, the open interest changed by 81 which increased total open position to 741

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 25.42, the open interest changed by 38 which increased total open position to 656

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 24.03, the open interest changed by 1 which increased total open position to 618

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 26 which increased total open position to 616

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 25.42, the open interest changed by 71 which increased total open position to 591

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 25.07, the open interest changed by 38 which increased total open position to 519

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 23.99, the open interest changed by -4 which decreased total open position to 478

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 24.17, the open interest changed by 104 which increased total open position to 481

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 377

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 2.1, which was 0.3 higher than the previous day. The implied volatity was 23.62, the open interest changed by 90 which increased total open position to 357

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 22.61, the open interest changed by 36 which increased total open position to 267

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 22.58, the open interest changed by 6 which increased total open position to 232

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 22.64, the open interest changed by 14 which increased total open position to 226

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 22.46, the open interest changed by -12 which decreased total open position to 212

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 24.21, the open interest changed by 27 which increased total open position to 227

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 23.72, the open interest changed by 8 which increased total open position to 198

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by 15 which increased total open position to 190

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 171

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 4.4, which was -0.25 lower than the previous day. The implied volatity was 22.36, the open interest changed by -13 which decreased total open position to 143

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 4.65, which was -2.05 lower than the previous day. The implied volatity was 23.32, the open interest changed by 42 which increased total open position to 156

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 6.85, which was 0.95 higher than the previous day. The implied volatity was 24.71, the open interest changed by 3 which increased total open position to 106

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 6, which was -1.7 lower than the previous day. The implied volatity was 22.97, the open interest changed by -8 which decreased total open position to 104

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 7.7, which was 0.95 higher than the previous day. The implied volatity was 20.69, the open interest changed by 4 which increased total open position to 111

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 6.8, which was -1.2 lower than the previous day. The implied volatity was 20.51, the open interest changed by 29 which increased total open position to 106

On 21 Oct SBIN was trading at 907.85. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 76

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 8, which was -3.25 lower than the previous day. The implied volatity was 20.99, the open interest changed by 7 which increased total open position to 75

On 17 Oct SBIN was trading at 889.15. The strike last trading price was 11.25, which was 0.2 higher than the previous day. The implied volatity was 20.15, the open interest changed by 14 which increased total open position to 69

On 16 Oct SBIN was trading at 886.95. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was 19.70, the open interest changed by 7 which increased total open position to 54

On 15 Oct SBIN was trading at 886.10. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 45

On 14 Oct SBIN was trading at 876.95. The strike last trading price was 14, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 75

On 13 Oct SBIN was trading at 882.95. The strike last trading price was 13, which was -0.5 lower than the previous day. The implied volatity was 20.43, the open interest changed by 38 which increased total open position to 67

On 10 Oct SBIN was trading at 880.65. The strike last trading price was 13.5, which was -2.75 lower than the previous day. The implied volatity was 20.15, the open interest changed by 22 which increased total open position to 29

On 9 Oct SBIN was trading at 862.10. The strike last trading price was 16.25, which was -3.75 lower than the previous day. The implied volatity was 18.07, the open interest changed by 1 which increased total open position to 6

On 8 Oct SBIN was trading at 858.25. The strike last trading price was 20, which was 2.5 higher than the previous day. The implied volatity was 19.82, the open interest changed by 1 which increased total open position to 5

On 7 Oct SBIN was trading at 864.70. The strike last trading price was 17.5, which was -12.25 lower than the previous day. The implied volatity was 19.40, the open interest changed by 4 which increased total open position to 4

On 6 Oct SBIN was trading at 874.05. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

Related Pages for SBIN

SBIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD