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 920 CE
Delta: 0.98 Vega: 0.09 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	45.9 ₹ 34,425	2.45 1837.50	9.50	66 49,500	13 9,750	293 2,19,750
8 Dec	956.40	43.8 ₹ 32,850	-11.3 -8475.00	18.58	80 60,000	-7 -5,250	281 2,10,750
5 Dec	971.50	54.7 ₹ 41,025	15.6 11700.00	-	135 1,01,250	6 4,500	289 2,16,750
4 Dec	948.10	39.45 ₹ 29,587.5	-1.85 -1387.50	16.07	103 77,250	32 24,000	282 2,11,500
3 Dec	951.05	41.6 ₹ 31,200	-16 -12000.00	16.22	120 90,000	22 16,500	246 1,84,500
2 Dec	967.30	57.6 ₹ 43,200	-3.75 -2812.50	13.08	5 3,750	-2 -1,500	224 1,68,000
1 Dec	973.10	60.7 ₹ 45,525	-8.1 -6075.00	13.92	32 24,000	8 6,000	224 1,68,000
28 Nov	979.00	68.8 ₹ 51,600	7.55 5662.50	21.60	15 11,250	1 750	216 1,62,000
27 Nov	972.85	61.25 ₹ 45,937.5	-14.75 -11062.50	-	16 12,000	8 6,000	215 1,61,250
26 Nov	983.90	76 ₹ 57,000	3 2250.00	22.45	30 22,500	0 0	206 1,54,500
25 Nov	983.60	73 ₹ 54,750	11.8 8850.00	14.29	19 14,250	8 6,000	207 1,55,250
24 Nov	970.60	60.85 ₹ 45,637.5	-4.95 -3712.50	15.43	13 9,750	6 4,500	197 1,47,750
21 Nov	972.60	65.8 ₹ 49,350	-4.35 -3262.50	17.93	20 15,000	5 3,750	190 1,42,500
20 Nov	981.55	70.5 ₹ 52,875	-2.4 -1800.00	-	43 32,250	33 24,750	185 1,38,750
19 Nov	982.75	72.9 ₹ 54,675	9.3 6975.00	16.52	4 3,000	3 2,250	152 1,14,000
18 Nov	972.45	63.6 ₹ 47,700	-1.4 -1050.00	14.17	8 6,000	4 3,000	148 1,11,000
17 Nov	973.35	65 ₹ 48,750	3.95 2962.50	13.12	56 42,000	32 24,000	143 1,07,250
14 Nov	967.85	61.05 ₹ 45,787.5	5.05 3787.50	12.80	5 3,750	1 750	111 83,250
13 Nov	954.00	56 ₹ 42,000	1.2 900.00	19.84	1 750	0 0	109 81,750
12 Nov	957.15	54.5 ₹ 40,875	1.85 1387.50	18.79	6 4,500	4 3,000	108 81,000
11 Nov	953.30	52.7 ₹ 39,525	1.65 1237.50	16.43	6 4,500	2 1,500	104 78,000

10 Nov	951.15	51.05 ₹ 38,287.5	-8.45 -6337.50	17.14	6 4,500	2 1,500	102 76,500
7 Nov	955.85	59.5 ₹ 44,625	3.3 2475.00	20.81	6 4,500	-1 -750	101 75,750
6 Nov	960.75	56.2 ₹ 42,150	-2.8 -2100.00	12.87	3 2,250	1 750	102 76,500
4 Nov	957.60	59 ₹ 44,250	5.2 3900.00	19.48	9 6,750	-4 -3,000	101 75,750
3 Nov	949.70	54.7 ₹ 41,025	8.7 6525.00	19.34	15 11,250	-7 -5,250	105 78,750
31 Oct	937.00	46 ₹ 34,500	1.7 1275.00	-	14 10,500	0 0	111 83,250
30 Oct	934.35	44.3 ₹ 33,225	-2.7 -2025.00	17.90	102 76,500	31 23,250	111 83,250
29 Oct	939.75	47 ₹ 35,250	5 3750.00	17.31	27 20,250	6 4,500	81 60,750
28 Oct	930.25	42 ₹ 31,500	3.95 2962.50	17.67	39 29,250	24 18,000	73 54,750
27 Oct	922.75	40.6 ₹ 30,450	14.35 10762.50	18.09	49 36,750	19 14,250	49 36,750
24 Oct	904.50	26.25 ₹ 19,687.5	-4.75 -3562.50	16.76	12 9,000	3 2,250	31 23,250
23 Oct	911.55	31 ₹ 23,250	1.9 1425.00	17.86	29 21,750	11 8,250	28 21,000
21 Oct	907.85	29.1 ₹ 21,825	-0.65 -487.50	16.94	2 1,500	0 0	17 12,750
20 Oct	907.50	29.75 ₹ 22,312.5	9.75 7312.50	17.17	16 12,000	10 7,500	17 12,750
17 Oct	889.15	20 ₹ 15,000	0 0.00	16.31	1 750	0 0	6 4,500
16 Oct	886.95	20 ₹ 15,000	1 750.00	16.63	4 3,000	1 750	5 3,750
15 Oct	886.10	19 ₹ 14,250	-1.1 -825.00	-	3 2,250	0 0	1 750
14 Oct	876.95	20.1 ₹ 15,075	-0.9 -675.00	-	1 750	0 0	1 750
13 Oct	882.95	21 ₹ 15,750	-11.15 -8362.50	17.33	1 750	0 0	0 0
10 Oct	880.65	32.15 ₹ 24,112.5	0 0.00	-	0 0	0 0	0 0
9 Oct	862.10	32.15 ₹ 24,112.5	0 0.00	2.52	0 0	0 0	0 0
8 Oct	858.25	32.15 ₹ 24,112.5	0 0.00	-	0 0	0 0	0 0
7 Oct	864.70	32.15 ₹ 24,112.5	0 0.00	-	0 0	0 0	0 0
6 Oct	874.05	32.15 ₹ 24,112.5	0 0.00	-	0 0	0 0	0 0
3 Oct	867.30	32.15 ₹ 24,112.5	0 0.00	1.88	0 0	0 0	0 0

For State Bank Of India - strike price 920 expiring on 30DEC2025

Delta for 920 CE is 0.98

Historical price for 920 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 45.9, which was 2.45 higher than the previous day. The implied volatity was 9.50, the open interest changed by 13 which increased total open position to 293

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 43.8, which was -11.3 lower than the previous day. The implied volatity was 18.58, the open interest changed by -7 which decreased total open position to 281

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 54.7, which was 15.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 289

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 39.45, which was -1.85 lower than the previous day. The implied volatity was 16.07, the open interest changed by 32 which increased total open position to 282

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 41.6, which was -16 lower than the previous day. The implied volatity was 16.22, the open interest changed by 22 which increased total open position to 246

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 57.6, which was -3.75 lower than the previous day. The implied volatity was 13.08, the open interest changed by -2 which decreased total open position to 224

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 60.7, which was -8.1 lower than the previous day. The implied volatity was 13.92, the open interest changed by 8 which increased total open position to 224

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 68.8, which was 7.55 higher than the previous day. The implied volatity was 21.60, the open interest changed by 1 which increased total open position to 216

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 61.25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 215

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 76, which was 3 higher than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 206

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 73, which was 11.8 higher than the previous day. The implied volatity was 14.29, the open interest changed by 8 which increased total open position to 207

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 60.85, which was -4.95 lower than the previous day. The implied volatity was 15.43, the open interest changed by 6 which increased total open position to 197

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 65.8, which was -4.35 lower than the previous day. The implied volatity was 17.93, the open interest changed by 5 which increased total open position to 190

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 70.5, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 185

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 72.9, which was 9.3 higher than the previous day. The implied volatity was 16.52, the open interest changed by 3 which increased total open position to 152

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 63.6, which was -1.4 lower than the previous day. The implied volatity was 14.17, the open interest changed by 4 which increased total open position to 148

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 65, which was 3.95 higher than the previous day. The implied volatity was 13.12, the open interest changed by 32 which increased total open position to 143

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 61.05, which was 5.05 higher than the previous day. The implied volatity was 12.80, the open interest changed by 1 which increased total open position to 111

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 56, which was 1.2 higher than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 109

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 54.5, which was 1.85 higher than the previous day. The implied volatity was 18.79, the open interest changed by 4 which increased total open position to 108

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 52.7, which was 1.65 higher than the previous day. The implied volatity was 16.43, the open interest changed by 2 which increased total open position to 104

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 51.05, which was -8.45 lower than the previous day. The implied volatity was 17.14, the open interest changed by 2 which increased total open position to 102

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 59.5, which was 3.3 higher than the previous day. The implied volatity was 20.81, the open interest changed by -1 which decreased total open position to 101

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 56.2, which was -2.8 lower than the previous day. The implied volatity was 12.87, the open interest changed by 1 which increased total open position to 102

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 59, which was 5.2 higher than the previous day. The implied volatity was 19.48, the open interest changed by -4 which decreased total open position to 101

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 54.7, which was 8.7 higher than the previous day. The implied volatity was 19.34, the open interest changed by -7 which decreased total open position to 105

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 46, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 44.3, which was -2.7 lower than the previous day. The implied volatity was 17.90, the open interest changed by 31 which increased total open position to 111

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 47, which was 5 higher than the previous day. The implied volatity was 17.31, the open interest changed by 6 which increased total open position to 81

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 42, which was 3.95 higher than the previous day. The implied volatity was 17.67, the open interest changed by 24 which increased total open position to 73

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 40.6, which was 14.35 higher than the previous day. The implied volatity was 18.09, the open interest changed by 19 which increased total open position to 49

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 26.25, which was -4.75 lower than the previous day. The implied volatity was 16.76, the open interest changed by 3 which increased total open position to 31

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 31, which was 1.9 higher than the previous day. The implied volatity was 17.86, the open interest changed by 11 which increased total open position to 28

On 21 Oct SBIN was trading at 907.85. The strike last trading price was 29.1, which was -0.65 lower than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 17

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 29.75, which was 9.75 higher than the previous day. The implied volatity was 17.17, the open interest changed by 10 which increased total open position to 17

On 17 Oct SBIN was trading at 889.15. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 16.31, the open interest changed by 0 which decreased total open position to 6

On 16 Oct SBIN was trading at 886.95. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 16.63, the open interest changed by 1 which increased total open position to 5

On 15 Oct SBIN was trading at 886.10. The strike last trading price was 19, 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 1

On 14 Oct SBIN was trading at 876.95. The strike last trading price was 20.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Oct SBIN was trading at 882.95. The strike last trading price was 21, which was -11.15 lower than the previous day. The implied volatity was 17.33, 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 32.15, 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 Oct SBIN was trading at 862.10. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 2.52, 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 32.15, 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 Oct SBIN was trading at 864.70. The strike last trading price was 32.15, 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 Oct SBIN was trading at 874.05. The strike last trading price was 32.15, 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 3 Oct SBIN was trading at 867.30. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 920 PE
Delta: -0.12 Vega: 0.47 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	2.5 ₹ 1,875	-0.8 -600.00	17.77	3,556 26,67,000	1,000 7,50,000	2,447 18,35,250
8 Dec	956.40	3.5 ₹ 2,625	1.9 1425.00	18.00	1,960 14,70,000	176 1,32,000	1,446 10,84,500
5 Dec	971.50	1.55 ₹ 1,162.5	-2.95 -2212.50	16.88	2,609 19,56,750	-119 -89,250	1,266 9,49,500
4 Dec	948.10	4.4 ₹ 3,300	0.3 225.00	16.48	2,169 16,26,750	-87 -65,250	1,388 10,41,000
3 Dec	951.05	4.25 ₹ 3,187.5	1.6 1200.00	16.56	2,115 15,86,250	350 2,62,500	1,473 11,04,750
2 Dec	967.30	2.35 ₹ 1,762.5	0.05 37.50	17.57	643 4,82,250	53 39,750	1,123 8,42,250
1 Dec	973.10	2.35 ₹ 1,762.5	0.45 337.50	17.89	460 3,45,000	-93 -69,750	1,074 8,05,500
28 Nov	979.00	2 ₹ 1,500	-0.7 -525.00	17.18	683 5,12,250	52 39,000	1,166 8,74,500
27 Nov	972.85	2.55 ₹ 1,912.5	0.3 225.00	17.45	1,008 7,56,000	303 2,27,250	1,116 8,37,000
26 Nov	983.90	2.3 ₹ 1,725	-0.3 -225.00	18.63	746 5,59,500	143 1,07,250	833 6,24,750
25 Nov	983.60	2.45 ₹ 1,837.5	-1.25 -937.50	18.80	776 5,82,000	114 85,500	692 5,19,000
24 Nov	970.60	3.7 ₹ 2,775	0.2 150.00	18.14	228 1,71,000	51 38,250	584 4,38,000
21 Nov	972.60	3.5 ₹ 2,625	0 0.00	17.81	267 2,00,250	19 14,250	533 3,99,750
20 Nov	981.55	3.65 ₹ 2,737.5	0 0.00	19.46	196 1,47,000	71 53,250	515 3,86,250
19 Nov	982.75	3.7 ₹ 2,775	-0.95 -712.50	19.25	430 3,22,500	63 47,250	446 3,34,500
18 Nov	972.45	4.7 ₹ 3,525	-0.3 -225.00	18.80	247 1,85,250	49 36,750	385 2,88,750
17 Nov	973.35	5 ₹ 3,750	-1.35 -1012.50	19.35	303 2,27,250	107 80,250	336 2,52,000
14 Nov	967.85	5.7 ₹ 4,275	-2.75 -2062.50	18.77	154 1,15,500	-32 -24,000	230 1,72,500
13 Nov	954.00	8.55 ₹ 6,412.5	0.65 487.50	19.01	156 1,17,000	35 26,250	261 1,95,750
12 Nov	957.15	7.9 ₹ 5,925	-0.8 -600.00	17.97	50 37,500	4 3,000	225 1,68,750
11 Nov	953.30	8.5 ₹ 6,375	-1.2 -900.00	18.49	111 83,250	53 39,750	220 1,65,000
10 Nov	951.15	9.75 ₹ 7,312.5	0.45 337.50	18.78	72 54,000	28 21,000	167 1,25,250
7 Nov	955.85	9.25 ₹ 6,937.5	0.05 37.50	18.86	166 1,24,500	10 7,500	140 1,05,000
6 Nov	960.75	9.25 ₹ 6,937.5	-1.9 -1425.00	19.76	164 1,23,000	7 5,250	124 93,000
4 Nov	957.60	11.2 ₹ 8,400	-2.35 -1762.50	20.17	160 1,20,000	16 12,000	107 80,250
3 Nov	949.70	13.5 ₹ 10,125	-3.7 -2775.00	20.68	83 62,250	16 12,000	88 66,000
31 Oct	937.00	17.15 ₹ 12,862.5	-0.95 -712.50	-	51 38,250	-2 -1,500	72 54,000
30 Oct	934.35	18.1 ₹ 13,575	-0.15 -112.50	20.48	136 1,02,000	18 13,500	75 56,250
29 Oct	939.75	18.35 ₹ 13,762.5	-3.5 -2625.00	21.62	59 44,250	31 23,250	56 42,000
28 Oct	930.25	21.85 ₹ 16,387.5	-3.25 -2437.50	21.94	27 20,250	19 14,250	25 18,750
27 Oct	922.75	25.1 ₹ 18,825	-40.65 -30487.50	-	6 4,500	5 3,750	5 3,750
24 Oct	904.50	65.75 ₹ 49,312.5	0 0.00	0.07	0 0	0 0	0 0
23 Oct	911.55	65.75 ₹ 49,312.5	0 0.00	0.56	0 0	0 0	0 0
21 Oct	907.85	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	65.75 ₹ 49,312.5	0 0.00	0.37	0 0	0 0	0 0
17 Oct	889.15	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
16 Oct	886.95	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
15 Oct	886.10	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
14 Oct	876.95	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
13 Oct	882.95	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
10 Oct	880.65	65.75 ₹ 49,312.5	0 0.00	-	0 0	0 0	0 0
9 Oct	862.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	858.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	864.70	0 ₹ 0	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 920 expiring on 30DEC2025

Delta for 920 PE is -0.12

Historical price for 920 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 17.77, the open interest changed by 1000 which increased total open position to 2447

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 3.5, which was 1.9 higher than the previous day. The implied volatity was 18.00, the open interest changed by 176 which increased total open position to 1446

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 1.55, which was -2.95 lower than the previous day. The implied volatity was 16.88, the open interest changed by -119 which decreased total open position to 1266

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 4.4, which was 0.3 higher than the previous day. The implied volatity was 16.48, the open interest changed by -87 which decreased total open position to 1388

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 4.25, which was 1.6 higher than the previous day. The implied volatity was 16.56, the open interest changed by 350 which increased total open position to 1473

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 17.57, the open interest changed by 53 which increased total open position to 1123

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 17.89, the open interest changed by -93 which decreased total open position to 1074

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 17.18, the open interest changed by 52 which increased total open position to 1166

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 2.55, which was 0.3 higher than the previous day. The implied volatity was 17.45, the open interest changed by 303 which increased total open position to 1116

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 18.63, the open interest changed by 143 which increased total open position to 833

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was 18.80, the open interest changed by 114 which increased total open position to 692

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 3.7, which was 0.2 higher than the previous day. The implied volatity was 18.14, the open interest changed by 51 which increased total open position to 584

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 17.81, the open interest changed by 19 which increased total open position to 533

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was 19.46, the open interest changed by 71 which increased total open position to 515

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was 19.25, the open interest changed by 63 which increased total open position to 446

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 4.7, which was -0.3 lower than the previous day. The implied volatity was 18.80, the open interest changed by 49 which increased total open position to 385

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 5, which was -1.35 lower than the previous day. The implied volatity was 19.35, the open interest changed by 107 which increased total open position to 336

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 5.7, which was -2.75 lower than the previous day. The implied volatity was 18.77, the open interest changed by -32 which decreased total open position to 230

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 8.55, which was 0.65 higher than the previous day. The implied volatity was 19.01, the open interest changed by 35 which increased total open position to 261

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 7.9, which was -0.8 lower than the previous day. The implied volatity was 17.97, the open interest changed by 4 which increased total open position to 225

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 8.5, which was -1.2 lower than the previous day. The implied volatity was 18.49, the open interest changed by 53 which increased total open position to 220

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 9.75, which was 0.45 higher than the previous day. The implied volatity was 18.78, the open interest changed by 28 which increased total open position to 167

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 9.25, which was 0.05 higher than the previous day. The implied volatity was 18.86, the open interest changed by 10 which increased total open position to 140

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 9.25, which was -1.9 lower than the previous day. The implied volatity was 19.76, the open interest changed by 7 which increased total open position to 124

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 11.2, which was -2.35 lower than the previous day. The implied volatity was 20.17, the open interest changed by 16 which increased total open position to 107

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 13.5, which was -3.7 lower than the previous day. The implied volatity was 20.68, the open interest changed by 16 which increased total open position to 88

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 17.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 72

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 18.1, which was -0.15 lower than the previous day. The implied volatity was 20.48, the open interest changed by 18 which increased total open position to 75

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 18.35, which was -3.5 lower than the previous day. The implied volatity was 21.62, the open interest changed by 31 which increased total open position to 56

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 21.85, which was -3.25 lower than the previous day. The implied volatity was 21.94, the open interest changed by 19 which increased total open position to 25

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 25.1, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 65.75, which was 0 lower than the previous day. The implied volatity was 0.07, 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 65.75, which was 0 lower than the previous day. The implied volatity was 0.56, 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 65.75, 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 65.75, 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 17 Oct SBIN was trading at 889.15. The strike last trading price was 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SBIN was trading at 858.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 6 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