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 950 CE
Delta: 0.71 Vega: 0.79 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	21.6 ₹ 16,200	1.65 1237.50	13.14	7,276 54,57,000	-213 -1,59,750	1,817 13,62,750
8 Dec	956.40	19.25 ₹ 14,437.5	-10.7 -8025.00	14.73	4,359 32,69,250	391 2,93,250	2,013 15,09,750
5 Dec	971.50	30.1 ₹ 22,575	11.9 8925.00	10.51	13,720 1,02,90,000	-2,043 -15,32,250	1,624 12,18,000
4 Dec	948.10	18.35 ₹ 13,762.5	-1.95 -1462.50	15.31	11,982 89,86,500	1,090 8,17,500	3,669 27,51,750
3 Dec	951.05	20.1 ₹ 15,075	-12.15 -9112.50	15.50	7,704 57,78,000	1,839 13,79,250	2,582 19,36,500
2 Dec	967.30	33.2 ₹ 24,900	-2.85 -2137.50	15.25	1,010 7,57,500	-45 -33,750	760 5,70,000
1 Dec	973.10	35.7 ₹ 26,775	-5.45 -4087.50	15.27	373 2,79,750	-1 -750	806 6,04,500
28 Nov	979.00	40.25 ₹ 30,187.5	1.85 1387.50	15.74	1,275 9,56,250	-66 -49,500	803 6,02,250
27 Nov	972.85	39 ₹ 29,250	-7.5 -5625.00	16.77	1,337 10,02,750	173 1,29,750	787 5,90,250
26 Nov	983.90	46.05 ₹ 34,537.5	1.1 825.00	15.22	693 5,19,750	7 5,250	612 4,59,000
25 Nov	983.60	45.2 ₹ 33,900	9.1 6825.00	12.96	597 4,47,750	120 90,000	604 4,53,000
24 Nov	970.60	35 ₹ 26,250	-3.45 -2587.50	13.88	275 2,06,250	88 66,000	483 3,62,250
21 Nov	972.60	38.65 ₹ 28,987.5	-7.25 -5437.50	14.32	486 3,64,500	-5 -3,750	390 2,92,500
20 Nov	981.55	45.5 ₹ 34,125	-1.05 -787.50	13.84	364 2,73,000	71 53,250	394 2,95,500
19 Nov	982.75	46.25 ₹ 34,687.5	6.35 4762.50	14.83	370 2,77,500	-11 -8,250	323 2,42,250
18 Nov	972.45	39.5 ₹ 29,625	-1.4 -1050.00	14.93	260 1,95,000	-61 -45,750	337 2,52,750
17 Nov	973.35	40.6 ₹ 30,450	2.85 2137.50	14.38	252 1,89,000	123 92,250	398 2,98,500

14 Nov	967.85	37.35 ₹ 28,012.5	6.5 4875.00	13.91	192 1,44,000	-24 -18,000	277 2,07,750
13 Nov	954.00	31.6 ₹ 23,700	-0.9 -675.00	16.26	104 78,000	25 18,750	302 2,26,500
12 Nov	957.15	31.3 ₹ 23,475	-0.85 -637.50	16.32	141 1,05,750	-5 -3,750	272 2,04,000
11 Nov	953.30	32 ₹ 24,000	1.05 787.50	16.42	186 1,39,500	8 6,000	277 2,07,750
10 Nov	951.15	31 ₹ 23,250	-2.6 -1950.00	16.98	129 96,750	32 24,000	269 2,01,750
7 Nov	955.85	33.5 ₹ 25,125	-4.1 -3075.00	16.06	318 2,38,500	-62 -46,500	237 1,77,750
6 Nov	960.75	37.1 ₹ 27,825	-1.35 -1012.50	16.02	225 1,68,750	29 21,750	298 2,23,500
4 Nov	957.60	37.6 ₹ 28,200	2.85 2137.50	18.29	491 3,68,250	69 51,750	270 2,02,500
3 Nov	949.70	34.25 ₹ 25,687.5	4.65 3487.50	18.23	155 1,16,250	19 14,250	201 1,50,750
31 Oct	937.00	29.75 ₹ 22,312.5	2.1 1575.00	-	140 1,05,000	32 24,000	182 1,36,500
30 Oct	934.35	27.8 ₹ 20,850	-2.75 -2062.50	18.37	129 96,750	55 41,250	149 1,11,750
29 Oct	939.75	30.2 ₹ 22,650	3.2 2400.00	17.95	70 52,500	26 19,500	92 69,000
28 Oct	930.25	26.15 ₹ 19,612.5	1.1 825.00	17.96	117 87,750	16 12,000	67 50,250
27 Oct	922.75	26.5 ₹ 19,875	11.25 8437.50	19.10	49 36,750	19 14,250	52 39,000
24 Oct	904.50	15.25 ₹ 11,437.5	-3.95 -2962.50	17.36	18 13,500	3 2,250	31 23,250
23 Oct	911.55	19.2 ₹ 14,400	6.65 4987.50	18.34	36 27,000	26 19,500	29 21,750
21 Oct	907.85	12.55 ₹ 9,412.5	0.05 37.50	-	0 0	1 750	0 0
20 Oct	907.50	12.55 ₹ 9,412.5	0.05 37.50	-	1 750	0 0	2 1,500
17 Oct	889.15	12.5 ₹ 9,375	-10.2 -7650.00	-	0 0	2 1,500	0 0
16 Oct	886.95	12.5 ₹ 9,375	-10.2 -7650.00	18.04	3 2,250	2 1,500	2 1,500
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	0.00	0 0	0 0	0 0

For State Bank Of India - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.71

Historical price for 950 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 21.6, which was 1.65 higher than the previous day. The implied volatity was 13.14, the open interest changed by -213 which decreased total open position to 1817

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 19.25, which was -10.7 lower than the previous day. The implied volatity was 14.73, the open interest changed by 391 which increased total open position to 2013

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 30.1, which was 11.9 higher than the previous day. The implied volatity was 10.51, the open interest changed by -2043 which decreased total open position to 1624

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 18.35, which was -1.95 lower than the previous day. The implied volatity was 15.31, the open interest changed by 1090 which increased total open position to 3669

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 20.1, which was -12.15 lower than the previous day. The implied volatity was 15.50, the open interest changed by 1839 which increased total open position to 2582

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 33.2, which was -2.85 lower than the previous day. The implied volatity was 15.25, the open interest changed by -45 which decreased total open position to 760

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 35.7, which was -5.45 lower than the previous day. The implied volatity was 15.27, the open interest changed by -1 which decreased total open position to 806

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 40.25, which was 1.85 higher than the previous day. The implied volatity was 15.74, the open interest changed by -66 which decreased total open position to 803

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 39, which was -7.5 lower than the previous day. The implied volatity was 16.77, the open interest changed by 173 which increased total open position to 787

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 46.05, which was 1.1 higher than the previous day. The implied volatity was 15.22, the open interest changed by 7 which increased total open position to 612

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 45.2, which was 9.1 higher than the previous day. The implied volatity was 12.96, the open interest changed by 120 which increased total open position to 604

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 35, which was -3.45 lower than the previous day. The implied volatity was 13.88, the open interest changed by 88 which increased total open position to 483

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 38.65, which was -7.25 lower than the previous day. The implied volatity was 14.32, the open interest changed by -5 which decreased total open position to 390

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 45.5, which was -1.05 lower than the previous day. The implied volatity was 13.84, the open interest changed by 71 which increased total open position to 394

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 46.25, which was 6.35 higher than the previous day. The implied volatity was 14.83, the open interest changed by -11 which decreased total open position to 323

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 39.5, which was -1.4 lower than the previous day. The implied volatity was 14.93, the open interest changed by -61 which decreased total open position to 337

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 40.6, which was 2.85 higher than the previous day. The implied volatity was 14.38, the open interest changed by 123 which increased total open position to 398

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 37.35, which was 6.5 higher than the previous day. The implied volatity was 13.91, the open interest changed by -24 which decreased total open position to 277

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 31.6, which was -0.9 lower than the previous day. The implied volatity was 16.26, the open interest changed by 25 which increased total open position to 302

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 31.3, which was -0.85 lower than the previous day. The implied volatity was 16.32, the open interest changed by -5 which decreased total open position to 272

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 32, which was 1.05 higher than the previous day. The implied volatity was 16.42, the open interest changed by 8 which increased total open position to 277

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 31, which was -2.6 lower than the previous day. The implied volatity was 16.98, the open interest changed by 32 which increased total open position to 269

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 33.5, which was -4.1 lower than the previous day. The implied volatity was 16.06, the open interest changed by -62 which decreased total open position to 237

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 37.1, which was -1.35 lower than the previous day. The implied volatity was 16.02, the open interest changed by 29 which increased total open position to 298

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 37.6, which was 2.85 higher than the previous day. The implied volatity was 18.29, the open interest changed by 69 which increased total open position to 270

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 34.25, which was 4.65 higher than the previous day. The implied volatity was 18.23, the open interest changed by 19 which increased total open position to 201

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 29.75, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 182

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 27.8, which was -2.75 lower than the previous day. The implied volatity was 18.37, the open interest changed by 55 which increased total open position to 149

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 30.2, which was 3.2 higher than the previous day. The implied volatity was 17.95, the open interest changed by 26 which increased total open position to 92

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 26.15, which was 1.1 higher than the previous day. The implied volatity was 17.96, the open interest changed by 16 which increased total open position to 67

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 26.5, which was 11.25 higher than the previous day. The implied volatity was 19.10, the open interest changed by 19 which increased total open position to 52

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 15.25, which was -3.95 lower than the previous day. The implied volatity was 17.36, 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 19.2, which was 6.65 higher than the previous day. The implied volatity was 18.34, the open interest changed by 26 which increased total open position to 29

On 21 Oct SBIN was trading at 907.85. The strike last trading price was 12.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 12.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Oct SBIN was trading at 889.15. The strike last trading price was 12.5, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 16 Oct SBIN was trading at 886.95. The strike last trading price was 12.5, which was -10.2 lower than the previous day. The implied volatity was 18.04, the open interest changed by 2 which increased total open position to 2

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 0.00, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 950 PE
Delta: -0.33 Vega: 0.83 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	8.4 ₹ 6,300	-1.95 -1462.50	16.51	9,493 71,19,750	326 2,44,500	5,097 38,22,750
8 Dec	956.40	11.15 ₹ 8,362.5	5.45 4087.50	16.81	13,009 97,56,750	370 2,77,500	4,804 36,03,000
5 Dec	971.50	5.6 ₹ 4,200	-8.1 -6075.00	15.87	12,813 96,09,750	267 2,00,250	4,435 33,26,250
4 Dec	948.10	13.3 ₹ 9,975	0.7 525.00	15.80	8,977 67,32,750	1,240 9,30,000	4,169 31,26,750
3 Dec	951.05	13.05 ₹ 9,787.5	5.05 3787.50	16.22	11,079 83,09,250	479 3,59,250	2,935 22,01,250
2 Dec	967.30	7.05 ₹ 5,287.5	0.25 187.50	16.42	3,047 22,85,250	83 62,250	2,448 18,36,000
1 Dec	973.10	7.05 ₹ 5,287.5	1.35 1012.50	17.00	2,819 21,14,250	7 5,250	2,368 17,76,000
28 Nov	979.00	5.95 ₹ 4,462.5	-1.55 -1162.50	16.14	1,450 10,87,500	90 67,500	2,370 17,77,500
27 Nov	972.85	7.4 ₹ 5,550	1.7 1275.00	16.71	2,573 19,29,750	156 1,17,000	2,281 17,10,750
26 Nov	983.90	5.85 ₹ 4,387.5	-0.75 -562.50	17.30	2,647 19,85,250	282 2,11,500	2,129 15,96,750
25 Nov	983.60	6.1 ₹ 4,575	-2.85 -2137.50	17.52	2,148 16,11,000	353 2,64,750	1,846 13,84,500
24 Nov	970.60	9.1 ₹ 6,825	0.5 375.00	17.06	1,365 10,23,750	84 63,000	1,466 10,99,500
21 Nov	972.60	8.65 ₹ 6,487.5	0.85 637.50	16.88	862 6,46,500	116 87,000	1,404 10,53,000
20 Nov	981.55	8 ₹ 6,000	-0.1 -75.00	18.15	560 4,20,000	159 1,19,250	1,284 9,63,000
19 Nov	982.75	8 ₹ 6,000	-2.55 -1912.50	17.87	1,734 13,00,500	556 4,17,000	1,125 8,43,750
18 Nov	972.45	10.6 ₹ 7,950	-0.25 -187.50	17.97	575 4,31,250	-50 -37,500	570 4,27,500
17 Nov	973.35	10.75 ₹ 8,062.5	-2.25 -1687.50	18.39	675 5,06,250	204 1,53,000	620 4,65,000
14 Nov	967.85	12.3 ₹ 9,225	-5.35 -4012.50	18.06	273 2,04,750	41 30,750	412 3,09,000
13 Nov	954.00	17.95 ₹ 13,462.5	1.25 937.50	18.88	172 1,29,000	36 27,000	370 2,77,500
12 Nov	957.15	18 ₹ 13,500	0.45 337.50	18.45	177 1,32,750	12 9,000	331 2,48,250
11 Nov	953.30	17.7 ₹ 13,275	-1.8 -1350.00	18.21	112 84,000	-7 -5,250	313 2,34,750
10 Nov	951.15	19.2 ₹ 14,400	0.6 450.00	18.21	148 1,11,000	17 12,750	319 2,39,250
7 Nov	955.85	18.95 ₹ 14,212.5	0.55 412.50	18.93	181 1,35,750	19 14,250	302 2,26,500
6 Nov	960.75	18.5 ₹ 13,875	-1.95 -1462.50	19.84	216 1,62,000	30 22,500	284 2,13,000
4 Nov	957.60	21.2 ₹ 15,900	-3.4 -2550.00	20.16	341 2,55,750	90 67,500	253 1,89,750
3 Nov	949.70	24.7 ₹ 18,525	-5.25 -3937.50	20.82	126 94,500	19 14,250	163 1,22,250
31 Oct	937.00	29.85 ₹ 22,387.5	-1.55 -1162.50	-	45 33,750	12 9,000	145 1,08,750
30 Oct	934.35	31.5 ₹ 23,625	1.15 862.50	20.76	86 64,500	34 25,500	135 1,01,250
29 Oct	939.75	30.35 ₹ 22,762.5	-2.65 -1987.50	21.30	100 75,000	93 69,750	97 72,750
28 Oct	930.25	33 ₹ 24,750	-12 -9000.00	20.30	6 4,500	2 1,500	3 2,250
27 Oct	922.75	45 ₹ 33,750	-40.9 -30675.00	-	0 0	0 0	0 0
24 Oct	904.50	45 ₹ 33,750	-40.9 -30675.00	-	0 0	1 750	0 0
23 Oct	911.55	45 ₹ 33,750	-40.9 -30675.00	20.71	1 750	0 0	0 0
21 Oct	907.85	85.9 ₹ 64,425	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	85.9 ₹ 64,425	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	0.00	0 0	0 0	0 0

For State Bank Of India - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -0.33

Historical price for 950 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 8.4, which was -1.95 lower than the previous day. The implied volatity was 16.51, the open interest changed by 326 which increased total open position to 5097

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 11.15, which was 5.45 higher than the previous day. The implied volatity was 16.81, the open interest changed by 370 which increased total open position to 4804

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 5.6, which was -8.1 lower than the previous day. The implied volatity was 15.87, the open interest changed by 267 which increased total open position to 4435

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 13.3, which was 0.7 higher than the previous day. The implied volatity was 15.80, the open interest changed by 1240 which increased total open position to 4169

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 13.05, which was 5.05 higher than the previous day. The implied volatity was 16.22, the open interest changed by 479 which increased total open position to 2935

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 7.05, which was 0.25 higher than the previous day. The implied volatity was 16.42, the open interest changed by 83 which increased total open position to 2448

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 7.05, which was 1.35 higher than the previous day. The implied volatity was 17.00, the open interest changed by 7 which increased total open position to 2368

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was 16.14, the open interest changed by 90 which increased total open position to 2370

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 7.4, which was 1.7 higher than the previous day. The implied volatity was 16.71, the open interest changed by 156 which increased total open position to 2281

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 5.85, which was -0.75 lower than the previous day. The implied volatity was 17.30, the open interest changed by 282 which increased total open position to 2129

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 6.1, which was -2.85 lower than the previous day. The implied volatity was 17.52, the open interest changed by 353 which increased total open position to 1846

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 9.1, which was 0.5 higher than the previous day. The implied volatity was 17.06, the open interest changed by 84 which increased total open position to 1466

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 8.65, which was 0.85 higher than the previous day. The implied volatity was 16.88, the open interest changed by 116 which increased total open position to 1404

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 8, which was -0.1 lower than the previous day. The implied volatity was 18.15, the open interest changed by 159 which increased total open position to 1284

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 8, which was -2.55 lower than the previous day. The implied volatity was 17.87, the open interest changed by 556 which increased total open position to 1125

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 10.6, which was -0.25 lower than the previous day. The implied volatity was 17.97, the open interest changed by -50 which decreased total open position to 570

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 10.75, which was -2.25 lower than the previous day. The implied volatity was 18.39, the open interest changed by 204 which increased total open position to 620

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 12.3, which was -5.35 lower than the previous day. The implied volatity was 18.06, the open interest changed by 41 which increased total open position to 412

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 17.95, which was 1.25 higher than the previous day. The implied volatity was 18.88, the open interest changed by 36 which increased total open position to 370

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 18, which was 0.45 higher than the previous day. The implied volatity was 18.45, the open interest changed by 12 which increased total open position to 331

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 17.7, which was -1.8 lower than the previous day. The implied volatity was 18.21, the open interest changed by -7 which decreased total open position to 313

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 19.2, which was 0.6 higher than the previous day. The implied volatity was 18.21, the open interest changed by 17 which increased total open position to 319

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 18.95, which was 0.55 higher than the previous day. The implied volatity was 18.93, the open interest changed by 19 which increased total open position to 302

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 18.5, which was -1.95 lower than the previous day. The implied volatity was 19.84, the open interest changed by 30 which increased total open position to 284

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 21.2, which was -3.4 lower than the previous day. The implied volatity was 20.16, the open interest changed by 90 which increased total open position to 253

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 24.7, which was -5.25 lower than the previous day. The implied volatity was 20.82, the open interest changed by 19 which increased total open position to 163

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 29.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 145

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 31.5, which was 1.15 higher than the previous day. The implied volatity was 20.76, the open interest changed by 34 which increased total open position to 135

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 30.35, which was -2.65 lower than the previous day. The implied volatity was 21.30, the open interest changed by 93 which increased total open position to 97

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 33, which was -12 lower than the previous day. The implied volatity was 20.30, the open interest changed by 2 which increased total open position to 3

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 45, which was -40.9 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 45, which was -40.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 45, which was -40.9 lower than the previous day. The implied volatity was 20.71, 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 85.9, 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 85.9, 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

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