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 940 CE
Delta: 0.82 Vega: 0.60 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	28.75 ₹ 21,562.5	2.4 1800.00	12.61	937 7,02,750	-44 -33,000	571 4,28,250
8 Dec	956.40	25.9 ₹ 19,425	-12.3 -9225.00	14.83	1,196 8,97,000	-174 -1,30,500	620 4,65,000
5 Dec	971.50	38.1 ₹ 28,575	14 10500.00	-	2,442 18,31,500	128 96,000	794 5,95,500
4 Dec	948.10	24.25 ₹ 18,187.5	-2.2 -1650.00	15.26	2,415 18,11,250	159 1,19,250	676 5,07,000
3 Dec	951.05	26.4 ₹ 19,800	-12.85 -9637.50	15.66	1,339 10,04,250	252 1,89,000	509 3,81,750
2 Dec	967.30	41 ₹ 30,750	-3 -2250.00	15.32	74 55,500	2 1,500	257 1,92,750
1 Dec	973.10	43.75 ₹ 32,812.5	-7.3 -5475.00	15.48	58 43,500	3 2,250	255 1,91,250
28 Nov	979.00	51.05 ₹ 38,287.5	5.95 4462.50	19.48	35 26,250	3 2,250	256 1,92,000
27 Nov	972.85	45.6 ₹ 34,200	-10.15 -7612.50	15.44	57 42,750	7 5,250	253 1,89,750

26 Nov	983.90	55.75 ₹ 41,812.5	2.4 1800.00	17.26	31 23,250	-5 -3,750	247 1,85,250
25 Nov	983.60	53.15 ₹ 39,862.5	9.6 7200.00	10.81	155 1,16,250	56 42,000	251 1,88,250
24 Nov	970.60	41.9 ₹ 31,425	-4 -3000.00	12.67	62 46,500	26 19,500	195 1,46,250
21 Nov	972.60	45.45 ₹ 34,087.5	-8 -6000.00	12.93	31 23,250	13 9,750	171 1,28,250
20 Nov	981.55	53.15 ₹ 39,862.5	-1.7 -1275.00	12.59	79 59,250	31 23,250	157 1,17,750
19 Nov	982.75	54.5 ₹ 40,875	7.6 5700.00	14.94	36 27,000	24 18,000	125 93,750
18 Nov	972.45	46.9 ₹ 35,175	-2.3 -1725.00	14.68	6 4,500	0 0	100 75,000
17 Nov	973.35	48.25 ₹ 36,187.5	3.4 2550.00	14.20	22 16,500	13 9,750	100 75,000
14 Nov	967.85	44.95 ₹ 33,712.5	7.7 5775.00	13.98	21 15,750	-1 -750	89 66,750
13 Nov	954.00	37.5 ₹ 28,125	-2.25 -1687.50	15.88	34 25,500	2 1,500	88 66,000
12 Nov	957.15	38.5 ₹ 28,875	-0.95 -712.50	17.08	30 22,500	-12 -9,000	86 64,500
11 Nov	953.30	40 ₹ 30,000	2.2 1650.00	17.81	23 17,250	12 9,000	98 73,500
10 Nov	951.15	37.5 ₹ 28,125	-7.3 -5475.00	17.35	12 9,000	7 5,250	86 64,500
7 Nov	955.85	44.8 ₹ 33,600	1 750.00	19.87	8 6,000	2 1,500	79 59,250
6 Nov	960.75	43.8 ₹ 32,850	-0.05 -37.50	16.03	21 15,750	4 3,000	77 57,750
4 Nov	957.60	43.1 ₹ 32,325	3 2250.00	17.80	60 45,000	12 9,000	72 54,000
3 Nov	949.70	40.1 ₹ 30,075	5.25 3937.50	18.25	57 42,750	16 12,000	62 46,500
31 Oct	937.00	34.8 ₹ 26,100	1.55 1162.50	-	52 39,000	11 8,250	46 34,500
30 Oct	934.35	33.25 ₹ 24,937.5	-2.6 -1950.00	18.42	56 42,000	13 9,750	34 25,500
29 Oct	939.75	35.85 ₹ 26,887.5	4.35 3262.50	18.16	28 21,000	16 12,000	21 15,750
28 Oct	930.25	31.5 ₹ 23,625	5.9 4425.00	18.28	7 5,250	4 3,000	4 3,000
27 Oct	922.75	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
24 Oct	904.50	25.6 ₹ 19,200	0 0.00	1.50	0 0	0 0	0 0
23 Oct	911.55	25.6 ₹ 19,200	0 0.00	1.07	0 0	0 0	0 0
21 Oct	907.85	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	25.6 ₹ 19,200	0 0.00	1.19	0 0	0 0	0 0
17 Oct	889.15	25.6 ₹ 19,200	0 0.00	2.31	0 0	0 0	0 0
16 Oct	886.95	25.6 ₹ 19,200	0 0.00	2.41	0 0	0 0	0 0
15 Oct	886.10	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
14 Oct	876.95	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
13 Oct	882.95	25.6 ₹ 19,200	0 0.00	2.50	0 0	0 0	0 0
10 Oct	880.65	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
9 Oct	862.10	25.6 ₹ 19,200	0 0.00	3.75	0 0	0 0	0 0
8 Oct	858.25	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
7 Oct	864.70	25.6 ₹ 19,200	0 0.00	-	0 0	0 0	0 0
3 Oct	867.30	25.6 ₹ 19,200	0 0.00	3.23	0 0	0 0	0 0

For State Bank Of India - strike price 940 expiring on 30DEC2025

Delta for 940 CE is 0.82

Historical price for 940 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 28.75, which was 2.4 higher than the previous day. The implied volatity was 12.61, the open interest changed by -44 which decreased total open position to 571

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 25.9, which was -12.3 lower than the previous day. The implied volatity was 14.83, the open interest changed by -174 which decreased total open position to 620

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 38.1, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 128 which increased total open position to 794

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 24.25, which was -2.2 lower than the previous day. The implied volatity was 15.26, the open interest changed by 159 which increased total open position to 676

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 26.4, which was -12.85 lower than the previous day. The implied volatity was 15.66, the open interest changed by 252 which increased total open position to 509

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 41, which was -3 lower than the previous day. The implied volatity was 15.32, the open interest changed by 2 which increased total open position to 257

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 43.75, which was -7.3 lower than the previous day. The implied volatity was 15.48, the open interest changed by 3 which increased total open position to 255

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 51.05, which was 5.95 higher than the previous day. The implied volatity was 19.48, the open interest changed by 3 which increased total open position to 256

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 45.6, which was -10.15 lower than the previous day. The implied volatity was 15.44, the open interest changed by 7 which increased total open position to 253

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 55.75, which was 2.4 higher than the previous day. The implied volatity was 17.26, the open interest changed by -5 which decreased total open position to 247

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 53.15, which was 9.6 higher than the previous day. The implied volatity was 10.81, the open interest changed by 56 which increased total open position to 251

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 41.9, which was -4 lower than the previous day. The implied volatity was 12.67, the open interest changed by 26 which increased total open position to 195

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 45.45, which was -8 lower than the previous day. The implied volatity was 12.93, the open interest changed by 13 which increased total open position to 171

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 53.15, which was -1.7 lower than the previous day. The implied volatity was 12.59, the open interest changed by 31 which increased total open position to 157

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 54.5, which was 7.6 higher than the previous day. The implied volatity was 14.94, the open interest changed by 24 which increased total open position to 125

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 46.9, which was -2.3 lower than the previous day. The implied volatity was 14.68, the open interest changed by 0 which decreased total open position to 100

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 48.25, which was 3.4 higher than the previous day. The implied volatity was 14.20, the open interest changed by 13 which increased total open position to 100

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 44.95, which was 7.7 higher than the previous day. The implied volatity was 13.98, the open interest changed by -1 which decreased total open position to 89

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 37.5, which was -2.25 lower than the previous day. The implied volatity was 15.88, the open interest changed by 2 which increased total open position to 88

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 38.5, which was -0.95 lower than the previous day. The implied volatity was 17.08, the open interest changed by -12 which decreased total open position to 86

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 40, which was 2.2 higher than the previous day. The implied volatity was 17.81, the open interest changed by 12 which increased total open position to 98

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 37.5, which was -7.3 lower than the previous day. The implied volatity was 17.35, the open interest changed by 7 which increased total open position to 86

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 44.8, which was 1 higher than the previous day. The implied volatity was 19.87, the open interest changed by 2 which increased total open position to 79

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 43.8, which was -0.05 lower than the previous day. The implied volatity was 16.03, the open interest changed by 4 which increased total open position to 77

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 43.1, which was 3 higher than the previous day. The implied volatity was 17.80, the open interest changed by 12 which increased total open position to 72

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 40.1, which was 5.25 higher than the previous day. The implied volatity was 18.25, the open interest changed by 16 which increased total open position to 62

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 34.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 46

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 33.25, which was -2.6 lower than the previous day. The implied volatity was 18.42, the open interest changed by 13 which increased total open position to 34

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 35.85, which was 4.35 higher than the previous day. The implied volatity was 18.16, the open interest changed by 16 which increased total open position to 21

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 31.5, which was 5.9 higher than the previous day. The implied volatity was 18.28, the open interest changed by 4 which increased total open position to 4

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 1.50, 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 25.6, which was 0 lower than the previous day. The implied volatity was 1.07, 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 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 1.19, 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 25.6, which was 0 lower than the previous day. The implied volatity was 2.31, 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 25.6, which was 0 lower than the previous day. The implied volatity was 2.41, 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 25.6, 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 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 2.50, 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 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 3.75, 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 25.6, 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 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 940 PE
Delta: -0.24 Vega: 0.72 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	5.55 ₹ 4,162.5	-1.45 -1087.50	16.65	6,023 45,17,250	-25 -18,750	2,570 19,27,500
8 Dec	956.40	7.35 ₹ 5,512.5	3.55 2662.50	16.94	6,208 46,56,000	-44 -33,000	2,596 19,47,000
5 Dec	971.50	3.65 ₹ 2,737.5	-5.95 -4462.50	16.06	6,718 50,38,500	121 90,750	2,655 19,91,250
4 Dec	948.10	9.45 ₹ 7,087.5	0.6 450.00	15.98	4,400 33,00,000	150 1,12,500	2,543 19,07,250
3 Dec	951.05	9 ₹ 6,750	3.3 2475.00	16.01	4,814 36,10,500	262 1,96,500	2,385 17,88,750
2 Dec	967.30	4.9 ₹ 3,675	0.2 150.00	16.70	1,697 12,72,750	31 23,250	2,119 15,89,250
1 Dec	973.10	4.85 ₹ 3,637.5	0.95 712.50	17.10	913 6,84,750	45 33,750	2,090 15,67,500
28 Nov	979.00	4.1 ₹ 3,075	-1.1 -825.00	16.33	746 5,59,500	21 15,750	2,049 15,36,750
27 Nov	972.85	5.2 ₹ 3,900	1.05 787.50	16.83	1,357 10,17,750	138 1,03,500	2,022 15,16,500
26 Nov	983.90	4.25 ₹ 3,187.5	-0.75 -562.50	17.64	1,158 8,68,500	171 1,28,250	1,883 14,12,250
25 Nov	983.60	4.45 ₹ 3,337.5	-2 -1500.00	17.82	1,361 10,20,750	93 69,750	1,708 12,81,000
24 Nov	970.60	6.5 ₹ 4,875	0.2 150.00	17.05	337 2,52,750	107 80,250	1,613 12,09,750
21 Nov	972.60	6.3 ₹ 4,725	0.4 300.00	16.98	397 2,97,750	76 57,000	1,505 11,28,750
20 Nov	981.55	5.95 ₹ 4,462.5	-0.1 -75.00	18.29	366 2,74,500	71 53,250	1,429 10,71,750
19 Nov	982.75	6.15 ₹ 4,612.5	-1.9 -1425.00	18.24	1,075 8,06,250	206 1,54,500	1,358 10,18,500
18 Nov	972.45	8.1 ₹ 6,075	-0.15 -112.50	18.16	289 2,16,750	35 26,250	1,152 8,64,000
17 Nov	973.35	8.2 ₹ 6,150	-1.6 -1200.00	18.49	1,138 8,53,500	421 3,15,750	1,117 8,37,750
14 Nov	967.85	9.3 ₹ 6,975	-4.65 -3487.50	17.98	490 3,67,500	327 2,45,250	617 4,62,750
13 Nov	954.00	14 ₹ 10,500	0.75 562.50	18.71	150 1,12,500	-18 -13,500	288 2,16,000
12 Nov	957.15	13.4 ₹ 10,050	-0.6 -450.00	17.79	44 33,000	17 12,750	306 2,29,500
11 Nov	953.30	14 ₹ 10,500	-1.6 -1200.00	18.23	78 58,500	-5 -3,750	290 2,17,500
10 Nov	951.15	15.6 ₹ 11,700	0.85 637.50	18.47	136 1,02,000	83 62,250	296 2,22,000
7 Nov	955.85	14.8 ₹ 11,100	0 0.00	18.61	102 76,500	7 5,250	213 1,59,750
6 Nov	960.75	14.85 ₹ 11,137.5	-1.95 -1462.50	19.76	258 1,93,500	144 1,08,000	206 1,54,500
4 Nov	957.60	16.8 ₹ 12,600	-3.55 -2662.50	19.74	120 90,000	32 24,000	65 48,750
3 Nov	949.70	20.35 ₹ 15,262.5	-4.5 -3375.00	20.68	31 23,250	6 4,500	33 24,750
31 Oct	937.00	24.85 ₹ 18,637.5	-1.4 -1050.00	-	25 18,750	7 5,250	27 20,250
30 Oct	934.35	26.25 ₹ 19,687.5	0.25 187.50	20.48	44 33,000	11 8,250	19 14,250
29 Oct	939.75	26.1 ₹ 19,575	-52.8 -39600.00	21.54	8 6,000	7 5,250	7 5,250
28 Oct	930.25	78.9 ₹ 59,175	0 0.00	0.54	0 0	0 0	0 0
27 Oct	922.75	78.9 ₹ 59,175	0 0.00	-	0 0	0 0	0 0
24 Oct	904.50	78.9 ₹ 59,175	0 0.00	-	0 0	0 0	0 0
23 Oct	911.55	78.9 ₹ 59,175	0 0.00	-	0 0	0 0	0 0
21 Oct	907.85	78.9 ₹ 59,175	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	78.9 ₹ 59,175	0 0.00	-	0 0	0 0	0 0
17 Oct	889.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	886.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	886.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	876.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	882.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	880.65	0 ₹ 0	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
3 Oct	867.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 940 expiring on 30DEC2025

Delta for 940 PE is -0.24

Historical price for 940 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was 16.65, the open interest changed by -25 which decreased total open position to 2570

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 7.35, which was 3.55 higher than the previous day. The implied volatity was 16.94, the open interest changed by -44 which decreased total open position to 2596

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 3.65, which was -5.95 lower than the previous day. The implied volatity was 16.06, the open interest changed by 121 which increased total open position to 2655

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 9.45, which was 0.6 higher than the previous day. The implied volatity was 15.98, the open interest changed by 150 which increased total open position to 2543

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 9, which was 3.3 higher than the previous day. The implied volatity was 16.01, the open interest changed by 262 which increased total open position to 2385

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 4.9, which was 0.2 higher than the previous day. The implied volatity was 16.70, the open interest changed by 31 which increased total open position to 2119

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 4.85, which was 0.95 higher than the previous day. The implied volatity was 17.10, the open interest changed by 45 which increased total open position to 2090

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 4.1, which was -1.1 lower than the previous day. The implied volatity was 16.33, the open interest changed by 21 which increased total open position to 2049

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 5.2, which was 1.05 higher than the previous day. The implied volatity was 16.83, the open interest changed by 138 which increased total open position to 2022

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 17.64, the open interest changed by 171 which increased total open position to 1883

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 4.45, which was -2 lower than the previous day. The implied volatity was 17.82, the open interest changed by 93 which increased total open position to 1708

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 6.5, which was 0.2 higher than the previous day. The implied volatity was 17.05, the open interest changed by 107 which increased total open position to 1613

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 6.3, which was 0.4 higher than the previous day. The implied volatity was 16.98, the open interest changed by 76 which increased total open position to 1505

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 5.95, which was -0.1 lower than the previous day. The implied volatity was 18.29, the open interest changed by 71 which increased total open position to 1429

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 6.15, which was -1.9 lower than the previous day. The implied volatity was 18.24, the open interest changed by 206 which increased total open position to 1358

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 8.1, which was -0.15 lower than the previous day. The implied volatity was 18.16, the open interest changed by 35 which increased total open position to 1152

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 8.2, which was -1.6 lower than the previous day. The implied volatity was 18.49, the open interest changed by 421 which increased total open position to 1117

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 9.3, which was -4.65 lower than the previous day. The implied volatity was 17.98, the open interest changed by 327 which increased total open position to 617

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 14, which was 0.75 higher than the previous day. The implied volatity was 18.71, the open interest changed by -18 which decreased total open position to 288

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 13.4, which was -0.6 lower than the previous day. The implied volatity was 17.79, the open interest changed by 17 which increased total open position to 306

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 14, which was -1.6 lower than the previous day. The implied volatity was 18.23, the open interest changed by -5 which decreased total open position to 290

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 15.6, which was 0.85 higher than the previous day. The implied volatity was 18.47, the open interest changed by 83 which increased total open position to 296

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 18.61, the open interest changed by 7 which increased total open position to 213

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 14.85, which was -1.95 lower than the previous day. The implied volatity was 19.76, the open interest changed by 144 which increased total open position to 206

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 16.8, which was -3.55 lower than the previous day. The implied volatity was 19.74, the open interest changed by 32 which increased total open position to 65

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 20.35, which was -4.5 lower than the previous day. The implied volatity was 20.68, the open interest changed by 6 which increased total open position to 33

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 24.85, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 27

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 26.25, which was 0.25 higher than the previous day. The implied volatity was 20.48, the open interest changed by 11 which increased total open position to 19

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 26.1, which was -52.8 lower than the previous day. The implied volatity was 21.54, the open interest changed by 7 which increased total open position to 7

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 78.9, which was 0 lower than the previous day. The implied volatity was 0.54, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 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 16 Oct SBIN was trading at 886.95. 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 15 Oct SBIN was trading at 886.10. 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 14 Oct SBIN was trading at 876.95. 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 13 Oct SBIN was trading at 882.95. 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 10 Oct SBIN was trading at 880.65. 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 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 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