SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:31 PM IST
| SBIN 28-Apr-2026 (4d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.20 | 145.2 | 0.75 | - | 0 | 0 | 101 | |||||||||
| 23 Apr | 1094.25 | 145.2 | 0.75 | 58.95 | 0 | 0 | 101 | |||||||||
| 22 Apr | 1103.30 | 145.2 | -5.75 | 58.95 | 85 | -35 | 102 | |||||||||
| 21 Apr | 1111.85 | 150.95 | 1.8499999999999943 | 49 | 0 | 0 | 137 | |||||||||
| 20 Apr | 1107.85 | 150.95 | 51.04999999999998 | 49 | 1 | 0 | 137 | |||||||||
| 17 Apr | 1080.25 | 99.9 | 12.650000000000006 | - | 0 | 0 | 137 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1067.15 | 99.9 | 12.650000000000006 | - | 0 | 0 | 137 | |||||||||
| 15 Apr | 1071.50 | 99.9 | 12.650000000000006 | - | 0 | 0 | 137 | |||||||||
| 13 Apr | 1063.55 | 99.9 | 12.650000000000006 | - | 0 | 0 | 137 | |||||||||
| 10 Apr | 1066.70 | 99.9 | 12.650000000000006 | - | 0 | 0 | 137 | |||||||||
| 9 Apr | 1040.95 | 99.9 | -12.7 | 49.4 | 40 | -37 | 137 | |||||||||
| 8 Apr | 1061.45 | 112.6 | 32.8 | 31.77 | 81 | -17 | 175 | |||||||||
| 7 Apr | 1030.40 | 79.8 | 2.95 | 31.23 | 10 | -8 | 191 | |||||||||
| 6 Apr | 1032.75 | 76.85 | 1.25 | 21.63 | 14 | -1 | 199 | |||||||||
| 2 Apr | 1018.40 | 77.8 | 1.35 | 34.93 | 131 | 61 | 199 | |||||||||
| 1 Apr | 1017.80 | 75.35 | 17.9 | 31.01 | 256 | 108 | 138 | |||||||||
| 30 Mar | 979.40 | 57 | -28 | 37.98 | 58 | 30 | 31 | |||||||||
| 27 Mar | 1019.50 | 85 | -35.2 | 37 | 1 | 0 | 0 | |||||||||
| 25 Mar | 1060.60 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1030.80 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1031.90 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1058.00 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1048.90 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1069.80 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1223.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1227.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1216.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1205.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1218.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1213.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1208.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1198.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1192.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 960 expiring on 28APR2026
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 24 Apr SBIN was trading at 1095.20. The strike last trading price was 145.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 145.2, which was 0.75 higher than the previous day. The implied volatity was 58.95, the open interest changed by 0 which decreased total open position to 101
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 145.2, which was -5.75 lower than the previous day. The implied volatity was 58.95, the open interest changed by -35 which decreased total open position to 102
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 150.95, which was 1.8499999999999943 higher than the previous day. The implied volatity was 49, the open interest changed by 0 which decreased total open position to 137
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 150.95, which was 51.04999999999998 higher than the previous day. The implied volatity was 49, the open interest changed by 0 which decreased total open position to 137
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 99.9, which was 12.650000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 99.9, which was 12.650000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 99.9, which was 12.650000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 99.9, which was 12.650000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 99.9, which was 12.650000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 99.9, which was -12.7 lower than the previous day. The implied volatity was 49.4, the open interest changed by -37 which decreased total open position to 137
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 112.6, which was 32.8 higher than the previous day. The implied volatity was 31.77, the open interest changed by -17 which decreased total open position to 175
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 79.8, which was 2.95 higher than the previous day. The implied volatity was 31.23, the open interest changed by -8 which decreased total open position to 191
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 76.85, which was 1.25 higher than the previous day. The implied volatity was 21.63, the open interest changed by -1 which decreased total open position to 199
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 77.8, which was 1.35 higher than the previous day. The implied volatity was 34.93, the open interest changed by 61 which increased total open position to 199
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 75.35, which was 17.9 higher than the previous day. The implied volatity was 31.01, the open interest changed by 108 which increased total open position to 138
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 57, which was -28 lower than the previous day. The implied volatity was 37.98, the open interest changed by 30 which increased total open position to 31
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 85, which was -35.2 lower than the previous day. The implied volatity was 37, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1030.80. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1031.90. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1058.00. The strike last trading price was 120.2, 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 19 Mar SBIN was trading at 1048.90. The strike last trading price was 120.2, 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 18 Mar SBIN was trading at 1069.80. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1064.70. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1066.70. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1047.00. The strike last trading price was 120.2, 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 12 Mar SBIN was trading at 1085.20. The strike last trading price was 120.2, 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 11 Mar SBIN was trading at 1091.10. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1112.20. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1098.50. The strike last trading price was 120.2, 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 Mar SBIN was trading at 1143.00. The strike last trading price was 120.2, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 120.2, 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 2 Mar SBIN was trading at 1189.90. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 120.2, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 120.2, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 120.2, 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 Feb SBIN was trading at 1223.30. 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
On 23 Feb SBIN was trading at 1227.80. 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 20 Feb SBIN was trading at 1216.10. 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 19 Feb SBIN was trading at 1205.70. 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 18 Feb SBIN was trading at 1218.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 28-Apr-2026 (4d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.20 | 0.15 | -0.1 | 49.86 | 59 | -18 | 329 |
| 23 Apr | 1094.25 | 0.25 | -0.04999999999999999 | 48.43 | 111 | 27 | 348 |
| 22 Apr | 1103.30 | 0.25 | -0.2 | 46.76 | 155 | -41 | 323 |
| 21 Apr | 1111.85 | 0.45 | -0.3 | 49.8 | 310 | -92 | 364 |
| 20 Apr | 1107.85 | 0.7 | -0.44999999999999996 | 48.07 | 581 | -127 | 457 |
| 17 Apr | 1080.25 | 1.2 | -0.8 | 39.31 | 640 | 143 | 586 |
| 16 Apr | 1067.15 | 2 | -0.3999999999999999 | 38.22 | 357 | -40 | 449 |
| 15 Apr | 1071.50 | 2.35 | -1.5 | 39.29 | 536 | -33 | 487 |
| 13 Apr | 1063.55 | 3.95 | 0.75 | 39.35 | 533 | 59 | 519 |
| 10 Apr | 1066.70 | 3.05 | -2.75 | 34.86 | 539 | -20 | 482 |
| 9 Apr | 1040.95 | 5.85 | 1.45 | 35.18 | 576 | 106 | 503 |
| 8 Apr | 1061.45 | 3.9 | -8.45 | 36.02 | 939 | -184 | 393 |
| 7 Apr | 1030.40 | 12.7 | 0.95 | 41.04 | 638 | 47 | 559 |
| 6 Apr | 1032.75 | 12 | -4.6 | 40.75 | 1,006 | -21 | 504 |
| 2 Apr | 1018.40 | 16.6 | 0.6 | 39.23 | 2,191 | 226 | 529 |
| 1 Apr | 1017.80 | 15.95 | -16.05 | 37.84 | 1,107 | 0 | 307 |
| 30 Mar | 979.40 | 32 | 10.7 | 41.18 | 821 | 112 | 310 |
| 27 Mar | 1019.50 | 20.5 | 9.85 | 40.18 | 250 | 88 | 182 |
| 25 Mar | 1060.60 | 10.65 | -7.6 | 38.13 | 93 | -11 | 94 |
| 24 Mar | 1030.80 | 17.2 | -3.2 | 39.87 | 107 | 9 | 105 |
| 23 Mar | 1031.90 | 20.65 | 10.5 | 41.01 | 193 | -28 | 96 |
| 20 Mar | 1058.00 | 10.25 | -0.85 | 34.6 | 78 | 26 | 125 |
| 19 Mar | 1048.90 | 10.4 | 3.9 | 33.33 | 74 | 22 | 99 |
| 18 Mar | 1069.80 | 6.5 | -3.2 | 30.88 | 70 | 23 | 72 |
| 17 Mar | 1064.70 | 9.7 | -1.6 | 33.74 | 104 | -4 | 50 |
| 16 Mar | 1066.70 | 11.05 | -3.65 | 35.1 | 58 | 15 | 54 |
| 13 Mar | 1047.00 | 15 | 6.35 | 34.93 | 40 | 5 | 39 |
| 12 Mar | 1085.20 | 8.5 | 0.45 | 34.21 | 45 | 0 | 32 |
| 11 Mar | 1091.10 | 8.2 | 1.7 | 34.4 | 59 | 20 | 31 |
| 10 Mar | 1112.20 | 6.5 | -3.5 | 35.07 | 1 | 0 | 10 |
| 9 Mar | 1098.50 | 10 | -2.35 | 37.38 | 10 | 0 | 0 |
| 6 Mar | 1143.00 | 12.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 12.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 12.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 12.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 12.35 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 12.35 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 12.35 | 0 | 16.27 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 12.35 | 0 | 16.39 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 12.35 | 0 | 15.17 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 12.35 | 0 | 14.36 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 12.35 | 0 | 14.81 | 0 | 0 | 0 |
| 18 Feb | 1218.90 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1213.40 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 1208.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 1198.60 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1192.40 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 1182.90 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1144.10 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1146.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1066.40 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1073.50 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 1068.20 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1064.20 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 1028.70 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 12.35 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 960 expiring on 28APR2026
Delta for 960 PE is -0.01
Historical price for 960 PE is as follows
On 24 Apr SBIN was trading at 1095.20. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 49.86, the open interest changed by -18 which decreased total open position to 329
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 48.43, the open interest changed by 27 which increased total open position to 348
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 46.76, the open interest changed by -41 which decreased total open position to 323
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 49.8, the open interest changed by -92 which decreased total open position to 364
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0.7, which was -0.44999999999999996 lower than the previous day. The implied volatity was 48.07, the open interest changed by -127 which decreased total open position to 457
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 39.31, the open interest changed by 143 which increased total open position to 586
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 2, which was -0.3999999999999999 lower than the previous day. The implied volatity was 38.22, the open interest changed by -40 which decreased total open position to 449
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 2.35, which was -1.5 lower than the previous day. The implied volatity was 39.29, the open interest changed by -33 which decreased total open position to 487
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 3.95, which was 0.75 higher than the previous day. The implied volatity was 39.35, the open interest changed by 59 which increased total open position to 519
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 3.05, which was -2.75 lower than the previous day. The implied volatity was 34.86, the open interest changed by -20 which decreased total open position to 482
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 5.85, which was 1.45 higher than the previous day. The implied volatity was 35.18, the open interest changed by 106 which increased total open position to 503
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 3.9, which was -8.45 lower than the previous day. The implied volatity was 36.02, the open interest changed by -184 which decreased total open position to 393
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 12.7, which was 0.95 higher than the previous day. The implied volatity was 41.04, the open interest changed by 47 which increased total open position to 559
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 12, which was -4.6 lower than the previous day. The implied volatity was 40.75, the open interest changed by -21 which decreased total open position to 504
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 16.6, which was 0.6 higher than the previous day. The implied volatity was 39.23, the open interest changed by 226 which increased total open position to 529
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 15.95, which was -16.05 lower than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 307
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 32, which was 10.7 higher than the previous day. The implied volatity was 41.18, the open interest changed by 112 which increased total open position to 310
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 20.5, which was 9.85 higher than the previous day. The implied volatity was 40.18, the open interest changed by 88 which increased total open position to 182
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 10.65, which was -7.6 lower than the previous day. The implied volatity was 38.13, the open interest changed by -11 which decreased total open position to 94
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 17.2, which was -3.2 lower than the previous day. The implied volatity was 39.87, the open interest changed by 9 which increased total open position to 105
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 20.65, which was 10.5 higher than the previous day. The implied volatity was 41.01, the open interest changed by -28 which decreased total open position to 96
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 10.25, which was -0.85 lower than the previous day. The implied volatity was 34.6, the open interest changed by 26 which increased total open position to 125
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 10.4, which was 3.9 higher than the previous day. The implied volatity was 33.33, the open interest changed by 22 which increased total open position to 99
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 6.5, which was -3.2 lower than the previous day. The implied volatity was 30.88, the open interest changed by 23 which increased total open position to 72
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 9.7, which was -1.6 lower than the previous day. The implied volatity was 33.74, the open interest changed by -4 which decreased total open position to 50
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 11.05, which was -3.65 lower than the previous day. The implied volatity was 35.1, the open interest changed by 15 which increased total open position to 54
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 15, which was 6.35 higher than the previous day. The implied volatity was 34.93, the open interest changed by 5 which increased total open position to 39
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 8.5, which was 0.45 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 32
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 8.2, which was 1.7 higher than the previous day. The implied volatity was 34.4, the open interest changed by 20 which increased total open position to 31
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 6.5, which was -3.5 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 10
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 10, which was -2.35 lower than the previous day. The implied volatity was 37.38, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 12.35, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 12.35, 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 2 Mar SBIN was trading at 1189.90. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 12.35, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 12.35, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was 16.39, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was 15.17, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was 14.36, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 12.35, which was 0 lower than the previous day. The implied volatity was 14.81, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 12.35, 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
