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 900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	63.95 ₹ 47,962.5	2.95 2212.50	-	114 85,500	8 6,000	626 4,69,500
8 Dec	956.40	60.2 ₹ 45,150	-14.95 -11212.50	-	226 1,69,500	-99 -74,250	619 4,64,250
5 Dec	971.50	75 ₹ 56,250	18.4 13800.00	-	196 1,47,000	21 15,750	724 5,43,000
4 Dec	948.10	57 ₹ 42,750	-2.3 -1725.00	16.98	134 1,00,500	-2 -1,500	699 5,24,250
3 Dec	951.05	58.95 ₹ 44,212.5	-15.45 -11587.50	16.52	874 6,55,500	-300 -2,25,000	701 5,25,750
2 Dec	967.30	75.15 ₹ 56,362.5	-5.6 -4200.00	-	70 52,500	0 0	1,003 7,52,250
1 Dec	973.10	80.35 ₹ 60,262.5	-5.8 -4350.00	16.84	66 49,500	-8 -6,000	1,003 7,52,250
28 Nov	979.00	85.15 ₹ 63,862.5	4.4 3300.00	18.07	71 53,250	-14 -10,500	1,011 7,58,250
27 Nov	972.85	80.5 ₹ 60,375	-11.45 -8587.50	-	846 6,34,500	521 3,90,750	1,024 7,68,000
26 Nov	983.90	91.65 ₹ 68,737.5	1.65 1237.50	15.01	77 57,750	-9 -6,750	503 3,77,250
25 Nov	983.60	90 ₹ 67,500	11.8 8850.00	-	376 2,82,000	-34 -25,500	512 3,84,000
24 Nov	970.60	77.1 ₹ 57,825	-4.85 -3637.50	-	139 1,04,250	65 48,750	558 4,18,500
21 Nov	972.60	81 ₹ 60,750	-8.3 -6225.00	-	277 2,07,750	79 59,250	494 3,70,500
20 Nov	981.55	88.95 ₹ 66,712.5	-1.45 -1087.50	-	63 47,250	15 11,250	415 3,11,250
19 Nov	982.75	90.9 ₹ 68,175	9.2 6900.00	14.23	256 1,92,000	59 44,250	400 3,00,000
18 Nov	972.45	81.75 ₹ 61,312.5	-0.85 -637.50	11.50	92 69,000	46 34,500	338 2,53,500
17 Nov	973.35	82.35 ₹ 61,762.5	3.8 2850.00	-	77 57,750	24 18,000	291 2,18,250
14 Nov	967.85	78.5 ₹ 58,875	10.85 8137.50	-	15 11,250	7 5,250	267 2,00,250
13 Nov	954.00	67.3 ₹ 50,475	-2.95 -2212.50	12.34	47 35,250	15 11,250	260 1,95,000
12 Nov	957.15	69.45 ₹ 52,087.5	0.75 562.50	17.64	42 31,500	29 21,750	244 1,83,000

11 Nov	953.30	68.7 ₹ 51,525	1.6 1200.00	15.70	31 23,250	3 2,250	215 1,61,250
10 Nov	951.15	67.1 ₹ 50,325	-3.65 -2737.50	17.30	6 4,500	2 1,500	212 1,59,000
7 Nov	955.85	71 ₹ 53,250	-4 -3000.00	16.19	35 26,250	8 6,000	208 1,56,000
6 Nov	960.75	75 ₹ 56,250	-0.5 -375.00	14.74	22 16,500	2 1,500	200 1,50,000
4 Nov	957.60	75.5 ₹ 56,625	7.7 5775.00	20.62	36 27,000	3 2,250	198 1,48,500
3 Nov	949.70	67.8 ₹ 50,850	8.1 6075.00	17.31	35 26,250	5 3,750	195 1,46,250
31 Oct	937.00	59.7 ₹ 44,775	2.25 1687.50	-	24 18,000	-5 -3,750	190 1,42,500
30 Oct	934.35	57.05 ₹ 42,787.5	-4.8 -3600.00	16.81	55 41,250	13 9,750	195 1,46,250
29 Oct	939.75	61.45 ₹ 46,087.5	6.4 4800.00	17.23	37 27,750	-3 -2,250	183 1,37,250
28 Oct	930.25	55.05 ₹ 41,287.5	4.85 3637.50	17.21	38 28,500	7 5,250	186 1,39,500
27 Oct	922.75	53.95 ₹ 40,462.5	17.55 13162.50	18.27	53 39,750	14 10,500	176 1,32,000
24 Oct	904.50	36.4 ₹ 27,300	-4.6 -3450.00	16.30	65 48,750	58 43,500	162 1,21,500
23 Oct	911.55	41 ₹ 30,750	1 750.00	16.96	20 15,000	0 0	104 78,000
21 Oct	907.85	40 ₹ 30,000	0.1 75.00	16.74	3 2,250	1 750	104 78,000
20 Oct	907.50	39.9 ₹ 29,925	11.4 8550.00	16.48	63 47,250	14 10,500	104 78,000
17 Oct	889.15	28.5 ₹ 21,375	-0.95 -712.50	15.95	20 15,000	2 1,500	90 67,500
16 Oct	886.95	29.45 ₹ 22,087.5	2.3 1725.00	16.98	55 41,250	26 19,500	88 66,000
15 Oct	886.10	27.15 ₹ 20,362.5	2.3 1725.00	-	32 24,000	16 12,000	61 45,750
14 Oct	876.95	24.6 ₹ 18,450	-4.25 -3187.50	-	11 8,250	4 3,000	45 33,750
13 Oct	882.95	28.85 ₹ 21,637.5	1.8 1350.00	16.78	30 22,500	19 14,250	40 30,000
10 Oct	880.65	27.05 ₹ 20,287.5	3.05 2287.50	16.04	22 16,500	17 12,750	21 15,750
9 Oct	862.10	24 ₹ 18,000	0 0.00	-	0 0	0 0	0 0
8 Oct	858.25	24 ₹ 18,000	0 0.00	-	0 0	1 750	0 0
7 Oct	864.70	24 ₹ 18,000	0 0.00	18.64	1 750	0 0	3 2,250
6 Oct	874.05	24 ₹ 18,000	0 0.00	-	0 0	2 1,500	0 0
3 Oct	867.30	24 ₹ 18,000	0 0.00	17.05	3 2,250	2 1,500	3 2,250

For State Bank Of India - strike price 900 expiring on 30DEC2025

Delta for 900 CE is -

Historical price for 900 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 63.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 626

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 60.2, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 619

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 75, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 724

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 57, which was -2.3 lower than the previous day. The implied volatity was 16.98, the open interest changed by -2 which decreased total open position to 699

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 58.95, which was -15.45 lower than the previous day. The implied volatity was 16.52, the open interest changed by -300 which decreased total open position to 701

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 75.15, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1003

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 80.35, which was -5.8 lower than the previous day. The implied volatity was 16.84, the open interest changed by -8 which decreased total open position to 1003

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 85.15, which was 4.4 higher than the previous day. The implied volatity was 18.07, the open interest changed by -14 which decreased total open position to 1011

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 80.5, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 521 which increased total open position to 1024

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 91.65, which was 1.65 higher than the previous day. The implied volatity was 15.01, the open interest changed by -9 which decreased total open position to 503

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 90, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 512

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 77.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 558

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 81, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 494

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 88.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 415

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 90.9, which was 9.2 higher than the previous day. The implied volatity was 14.23, the open interest changed by 59 which increased total open position to 400

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 81.75, which was -0.85 lower than the previous day. The implied volatity was 11.50, the open interest changed by 46 which increased total open position to 338

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 82.35, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 291

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 78.5, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 267

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 67.3, which was -2.95 lower than the previous day. The implied volatity was 12.34, the open interest changed by 15 which increased total open position to 260

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 69.45, which was 0.75 higher than the previous day. The implied volatity was 17.64, the open interest changed by 29 which increased total open position to 244

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 68.7, which was 1.6 higher than the previous day. The implied volatity was 15.70, the open interest changed by 3 which increased total open position to 215

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 67.1, which was -3.65 lower than the previous day. The implied volatity was 17.30, the open interest changed by 2 which increased total open position to 212

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 71, which was -4 lower than the previous day. The implied volatity was 16.19, the open interest changed by 8 which increased total open position to 208

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was 14.74, the open interest changed by 2 which increased total open position to 200

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 75.5, which was 7.7 higher than the previous day. The implied volatity was 20.62, the open interest changed by 3 which increased total open position to 198

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 67.8, which was 8.1 higher than the previous day. The implied volatity was 17.31, the open interest changed by 5 which increased total open position to 195

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 59.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 190

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 57.05, which was -4.8 lower than the previous day. The implied volatity was 16.81, the open interest changed by 13 which increased total open position to 195

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 61.45, which was 6.4 higher than the previous day. The implied volatity was 17.23, the open interest changed by -3 which decreased total open position to 183

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 55.05, which was 4.85 higher than the previous day. The implied volatity was 17.21, the open interest changed by 7 which increased total open position to 186

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 53.95, which was 17.55 higher than the previous day. The implied volatity was 18.27, the open interest changed by 14 which increased total open position to 176

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 36.4, which was -4.6 lower than the previous day. The implied volatity was 16.30, the open interest changed by 58 which increased total open position to 162

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 41, which was 1 higher than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 104

On 21 Oct SBIN was trading at 907.85. The strike last trading price was 40, which was 0.1 higher than the previous day. The implied volatity was 16.74, the open interest changed by 1 which increased total open position to 104

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 39.9, which was 11.4 higher than the previous day. The implied volatity was 16.48, the open interest changed by 14 which increased total open position to 104

On 17 Oct SBIN was trading at 889.15. The strike last trading price was 28.5, which was -0.95 lower than the previous day. The implied volatity was 15.95, the open interest changed by 2 which increased total open position to 90

On 16 Oct SBIN was trading at 886.95. The strike last trading price was 29.45, which was 2.3 higher than the previous day. The implied volatity was 16.98, the open interest changed by 26 which increased total open position to 88

On 15 Oct SBIN was trading at 886.10. The strike last trading price was 27.15, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 61

On 14 Oct SBIN was trading at 876.95. The strike last trading price was 24.6, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 45

On 13 Oct SBIN was trading at 882.95. The strike last trading price was 28.85, which was 1.8 higher than the previous day. The implied volatity was 16.78, the open interest changed by 19 which increased total open position to 40

On 10 Oct SBIN was trading at 880.65. The strike last trading price was 27.05, which was 3.05 higher than the previous day. The implied volatity was 16.04, the open interest changed by 17 which increased total open position to 21

On 9 Oct SBIN was trading at 862.10. The strike last trading price was 24, 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 24, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Oct SBIN was trading at 864.70. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 3

On 6 Oct SBIN was trading at 874.05. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Oct SBIN was trading at 867.30. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 17.05, the open interest changed by 2 which increased total open position to 3

SBIN 30DEC2025 900 PE
Delta: -0.06 Vega: 0.27 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	1.1 ₹ 825	-0.4 -300.00	19.02	1,705 12,78,750	74 55,500	2,517 18,87,750
8 Dec	956.40	1.55 ₹ 1,162.5	0.75 562.50	19.01	2,642 19,81,500	-284 -2,13,000	2,431 18,23,250
5 Dec	971.50	0.7 ₹ 525	-1.35 -1012.50	18.14	3,814 28,60,500	462 3,46,500	2,728 20,46,000
4 Dec	948.10	2 ₹ 1,500	0.15 112.50	17.43	2,013 15,09,750	246 1,84,500	2,274 17,05,500
3 Dec	951.05	1.95 ₹ 1,462.5	0.7 525.00	17.48	3,908 29,31,000	-601 -4,50,750	2,025 15,18,750
2 Dec	967.30	1.1 ₹ 825	-0.05 -37.50	18.56	3,059 22,94,250	249 1,86,750	2,639 19,79,250
1 Dec	973.10	1.2 ₹ 900	0.2 150.00	19.11	844 6,33,000	-1 -750	2,400 18,00,000
28 Nov	979.00	0.95 ₹ 712.5	-0.45 -337.50	18.09	621 4,65,750	137 1,02,750	2,404 18,03,000
27 Nov	972.85	1.35 ₹ 1,012.5	0.1 75.00	18.63	1,296 9,72,000	-169 -1,26,750	2,273 17,04,750
26 Nov	983.90	1.25 ₹ 937.5	-0.4 -300.00	19.74	3,184 23,88,000	1,159 8,69,250	2,439 18,29,250
25 Nov	983.60	1.5 ₹ 1,125	-0.6 -450.00	20.34	791 5,93,250	55 41,250	1,273 9,54,750
24 Nov	970.60	2.1 ₹ 1,575	0 0.00	19.31	567 4,25,250	122 91,500	1,219 9,14,250
21 Nov	972.60	2.05 ₹ 1,537.5	-0.25 -187.50	19.04	531 3,98,250	102 76,500	1,098 8,23,500
20 Nov	981.55	2.35 ₹ 1,762.5	0 0.00	20.91	427 3,20,250	152 1,14,000	994 7,45,500
19 Nov	982.75	2.35 ₹ 1,762.5	-0.45 -337.50	20.61	723 5,42,250	-69 -51,750	837 6,27,750
18 Nov	972.45	2.85 ₹ 2,137.5	-0.15 -112.50	19.89	295 2,21,250	100 75,000	906 6,79,500
17 Nov	973.35	3.05 ₹ 2,287.5	-0.85 -637.50	20.35	630 4,72,500	-5 -3,750	805 6,03,750
14 Nov	967.85	3.6 ₹ 2,700	-1.7 -1275.00	19.89	497 3,72,750	94 70,500	809 6,06,750
13 Nov	954.00	5.3 ₹ 3,975	0.3 225.00	19.80	217 1,62,750	91 68,250	715 5,36,250
12 Nov	957.15	5.2 ₹ 3,900	-0.3 -225.00	19.30	194 1,45,500	-41 -30,750	622 4,66,500
11 Nov	953.30	5.45 ₹ 4,087.5	-0.65 -487.50	19.51	276 2,07,000	12 9,000	663 4,97,250
10 Nov	951.15	6.15 ₹ 4,612.5	0.35 262.50	19.56	157 1,17,750	67 50,250	650 4,87,500
7 Nov	955.85	6.05 ₹ 4,537.5	-0.2 -150.00	19.80	410 3,07,500	39 29,250	583 4,37,250
6 Nov	960.75	6.25 ₹ 4,687.5	-1 -750.00	20.78	377 2,82,750	54 40,500	540 4,05,000
4 Nov	957.60	7.5 ₹ 5,625	-1.6 -1200.00	20.94	851 6,38,250	17 12,750	486 3,64,500
3 Nov	949.70	9.05 ₹ 6,787.5	-2.4 -1800.00	21.25	274 2,05,500	44 33,000	469 3,51,750
31 Oct	937.00	11.4 ₹ 8,550	-0.9 -675.00	-	325 2,43,750	26 19,500	416 3,12,000
30 Oct	934.35	12.1 ₹ 9,075	-0.45 -337.50	20.57	283 2,12,250	148 1,11,000	389 2,91,750
29 Oct	939.75	12.65 ₹ 9,487.5	-2.55 -1912.50	21.94	245 1,83,750	72 54,000	240 1,80,000
28 Oct	930.25	14.95 ₹ 11,212.5	-1.25 -937.50	21.91	217 1,62,750	52 39,000	167 1,25,250
27 Oct	922.75	15.5 ₹ 11,625	-6 -4500.00	21.45	129 96,750	47 35,250	109 81,750
24 Oct	904.50	21.5 ₹ 16,125	1.95 1462.50	20.04	25 18,750	13 9,750	59 44,250
23 Oct	911.55	19.6 ₹ 14,700	-2.45 -1837.50	20.15	36 27,000	6 4,500	38 28,500
21 Oct	907.85	22.05 ₹ 16,537.5	0.55 412.50	21.04	5 3,750	1 750	32 24,000
20 Oct	907.50	21.5 ₹ 16,125	-32.3 -24225.00	20.47	40 30,000	30 22,500	30 22,500
17 Oct	889.15	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
16 Oct	886.95	53.8 ₹ 40,350	0 0.00	0.37	0 0	0 0	0 0
15 Oct	886.10	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
14 Oct	876.95	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
13 Oct	882.95	53.8 ₹ 40,350	0 0.00	0.25	0 0	0 0	0 0
10 Oct	880.65	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
9 Oct	862.10	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
8 Oct	858.25	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
7 Oct	864.70	53.8 ₹ 40,350	0 0.00	-	0 0	0 0	0 0
6 Oct	874.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	867.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -0.06

Historical price for 900 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 19.02, the open interest changed by 74 which increased total open position to 2517

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 1.55, which was 0.75 higher than the previous day. The implied volatity was 19.01, the open interest changed by -284 which decreased total open position to 2431

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.7, which was -1.35 lower than the previous day. The implied volatity was 18.14, the open interest changed by 462 which increased total open position to 2728

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 17.43, the open interest changed by 246 which increased total open position to 2274

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 1.95, which was 0.7 higher than the previous day. The implied volatity was 17.48, the open interest changed by -601 which decreased total open position to 2025

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 18.56, the open interest changed by 249 which increased total open position to 2639

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 19.11, the open interest changed by -1 which decreased total open position to 2400

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 18.09, the open interest changed by 137 which increased total open position to 2404

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 18.63, the open interest changed by -169 which decreased total open position to 2273

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 19.74, the open interest changed by 1159 which increased total open position to 2439

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 20.34, the open interest changed by 55 which increased total open position to 1273

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 19.31, the open interest changed by 122 which increased total open position to 1219

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 19.04, the open interest changed by 102 which increased total open position to 1098

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 20.91, the open interest changed by 152 which increased total open position to 994

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 20.61, the open interest changed by -69 which decreased total open position to 837

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 19.89, the open interest changed by 100 which increased total open position to 906

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 20.35, the open interest changed by -5 which decreased total open position to 805

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 3.6, which was -1.7 lower than the previous day. The implied volatity was 19.89, the open interest changed by 94 which increased total open position to 809

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 19.80, the open interest changed by 91 which increased total open position to 715

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 5.2, which was -0.3 lower than the previous day. The implied volatity was 19.30, the open interest changed by -41 which decreased total open position to 622

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 5.45, which was -0.65 lower than the previous day. The implied volatity was 19.51, the open interest changed by 12 which increased total open position to 663

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was 19.56, the open interest changed by 67 which increased total open position to 650

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 6.05, which was -0.2 lower than the previous day. The implied volatity was 19.80, the open interest changed by 39 which increased total open position to 583

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 6.25, which was -1 lower than the previous day. The implied volatity was 20.78, the open interest changed by 54 which increased total open position to 540

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 7.5, which was -1.6 lower than the previous day. The implied volatity was 20.94, the open interest changed by 17 which increased total open position to 486

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 9.05, which was -2.4 lower than the previous day. The implied volatity was 21.25, the open interest changed by 44 which increased total open position to 469

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 11.4, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 416

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 12.1, which was -0.45 lower than the previous day. The implied volatity was 20.57, the open interest changed by 148 which increased total open position to 389

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 12.65, which was -2.55 lower than the previous day. The implied volatity was 21.94, the open interest changed by 72 which increased total open position to 240

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 14.95, which was -1.25 lower than the previous day. The implied volatity was 21.91, the open interest changed by 52 which increased total open position to 167

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 15.5, which was -6 lower than the previous day. The implied volatity was 21.45, the open interest changed by 47 which increased total open position to 109

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 21.5, which was 1.95 higher than the previous day. The implied volatity was 20.04, the open interest changed by 13 which increased total open position to 59

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 19.6, which was -2.45 lower than the previous day. The implied volatity was 20.15, the open interest changed by 6 which increased total open position to 38

On 21 Oct SBIN was trading at 907.85. The strike last trading price was 22.05, which was 0.55 higher than the previous day. The implied volatity was 21.04, the open interest changed by 1 which increased total open position to 32

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 21.5, which was -32.3 lower than the previous day. The implied volatity was 20.47, the open interest changed by 30 which increased total open position to 30

On 17 Oct SBIN was trading at 889.15. The strike last trading price was 53.8, 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 53.8, which was 0 lower than the previous day. The implied volatity was 0.37, 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 53.8, 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 53.8, 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 53.8, which was 0 lower than the previous day. The implied volatity was 0.25, 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 53.8, 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 53.8, 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 53.8, 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 53.8, 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

On 3 Oct SBIN was trading at 867.30. 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

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