SBIN

State Bank Of India

1000.5 +2.50 (0.25%)

L: 994 H: 1008

Back to Option Chain

Historical option data for SBIN
09 Jan 2026 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 27-JAN-2026 970 CE
Delta: 0.83 Vega: 0.56 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1000.50	38.35 ₹ 28,762.5	2.85 2137.50	17.11	199 1,49,250	-6 -4,500	758 5,68,500
8 Jan	998.00	34.6 ₹ 25,950	-8.15 -6112.50	13.11	300 2,25,000	-68 -51,000	765 5,73,750
7 Jan	1007.15	42.7 ₹ 32,025	-10.9 -8175.00	10.97	183 1,37,250	7 5,250	833 6,24,750
6 Jan	1018.90	53.15 ₹ 39,862.5	11.5 8625.00	-	294 2,20,500	-143 -1,07,250	825 6,18,750

5 Jan	1005.55	41.2 ₹ 30,900	1.95 1462.50	-	420 3,15,000	-14 -10,500	995 7,46,250
2 Jan	998.95	46.05 ₹ 34,537.5	19.25 14437.50	16.62	1,280 9,60,000	-363 -2,72,250	1,063 7,97,250
1 Jan	984.75	26.95 ₹ 20,212.5	1.55 1162.50	13.20	1,067 8,00,250	-76 -57,000	1,437 10,77,750
31 Dec	982.20	25.9 ₹ 19,425	5.25 3937.50	13.28	2,725 20,43,750	-450 -3,37,500	1,530 11,47,500
30 Dec	973.45	20.55 ₹ 15,412.5	2.5 1875.00	13.75	6,481 48,60,750	24 18,000	1,992 14,94,000
29 Dec	965.05	18.2 ₹ 13,650	-1.7 -1275.00	15.18	2,871 21,53,250	917 6,87,750	1,966 14,74,500
26 Dec	966.30	20 ₹ 15,000	-1.75 -1312.50	15.28	1,616 12,12,000	295 2,21,250	1,052 7,89,000
24 Dec	968.95	21.4 ₹ 16,050	-3.05 -2287.50	14.64	844 6,33,000	370 2,77,500	756 5,67,000
23 Dec	971.90	24.2 ₹ 18,150	-2.35 -1762.50	15.48	316 2,37,000	132 99,000	373 2,79,750
22 Dec	974.30	26.55 ₹ 19,912.5	-2.75 -2062.50	15.44	200 1,50,000	73 54,750	231 1,73,250
19 Dec	980.30	29.75 ₹ 22,312.5	2.4 1800.00	14.06	54 40,500	-7 -5,250	157 1,17,750
18 Dec	977.55	27.25 ₹ 20,437.5	-1.05 -787.50	13.61	107 80,250	-23 -17,250	164 1,23,000
17 Dec	975.85	28.4 ₹ 21,300	8.35 6262.50	14.34	181 1,35,750	-24 -18,000	188 1,41,000
16 Dec	961.15	19.55 ₹ 14,662.5	-4.25 -3187.50	14.63	106 79,500	-4 -3,000	212 1,59,000
15 Dec	967.25	23.45 ₹ 17,587.5	1.95 1462.50	14.79	94 70,500	13 9,750	215 1,61,250
12 Dec	963.15	22.05 ₹ 16,537.5	0.2 150.00	14.40	86 64,500	11 8,250	194 1,45,500
11 Dec	963.25	21.9 ₹ 16,425	1 750.00	14.04	66 49,500	8 6,000	183 1,37,250
10 Dec	959.75	20.9 ₹ 15,675	-1.1 -825.00	14.84	26 19,500	6 4,500	174 1,30,500
9 Dec	959.35	22 ₹ 16,500	0 0.00	14.44	54 40,500	5 3,750	168 1,26,000
8 Dec	956.40	21.9 ₹ 16,425	-6.7 -5025.00	16.01	132 99,000	37 27,750	162 1,21,500
5 Dec	971.50	28.9 ₹ 21,675	9.65 7237.50	13.71	115 86,250	0 0	124 93,000
4 Dec	948.10	19.3 ₹ 14,475	-1.9 -1425.00	15.47	100 75,000	50 37,500	125 93,750
3 Dec	951.05	21.2 ₹ 15,900	-9.95 -7462.50	15.90	63 47,250	20 15,000	74 55,500
2 Dec	967.30	31.1 ₹ 23,325	-1.55 -1162.50	15.31	38 28,500	22 16,500	55 41,250
1 Dec	973.10	32.65 ₹ 24,487.5	-5.8 -4350.00	14.98	2 1,500	1 750	33 24,750
28 Nov	979.00	38.45 ₹ 28,837.5	3.45 2587.50	16.57	4 3,000	0 0	33 24,750
27 Nov	972.85	35 ₹ 26,250	1 750.00	15.45	15 11,250	-1 -750	32 24,000
26 Nov	983.90	34 ₹ 25,500	-4 -3000.00	-	0 0	0 0	0 0
25 Nov	983.60	34 ₹ 25,500	-4 -3000.00	-	0 0	5 3,750	0 0
24 Nov	970.60	34 ₹ 25,500	-4 -3000.00	15.27	6 4,500	1 750	29 21,750
21 Nov	972.60	38 ₹ 28,500	-3.95 -2962.50	16.25	5 3,750	3 2,250	27 20,250
20 Nov	981.55	41.95 ₹ 31,462.5	3.75 2812.50	14.92	5 3,750	0 0	25 18,750
19 Nov	982.75	38.25 ₹ 28,687.5	-0.2 -150.00	-	0 0	2 1,500	0 0
18 Nov	972.45	38.25 ₹ 28,687.5	-0.2 -150.00	16.15	6 4,500	1 750	24 18,000
17 Nov	973.35	38.45 ₹ 28,837.5	2.7 2025.00	15.39	8 6,000	2 1,500	23 17,250
14 Nov	967.85	35.75 ₹ 26,812.5	4.75 3562.50	15.31	4 3,000	2 1,500	20 15,000
13 Nov	954.00	31 ₹ 23,250	-0.15 -112.50	17.31	3 2,250	1 750	18 13,500
12 Nov	957.15	31.15 ₹ 23,362.5	-0.85 -637.50	16.88	3 2,250	1 750	17 12,750
11 Nov	953.30	32 ₹ 24,000	-1 -750.00	17.06	12 9,000	7 5,250	16 12,000
10 Nov	951.15	33 ₹ 24,750	-2 -1500.00	-	0 0	3 2,250	0 0
7 Nov	955.85	33 ₹ 24,750	-2 -1500.00	16.70	3 2,250	0 0	6 4,500
6 Nov	960.75	35 ₹ 26,250	-2.4 -1800.00	16.05	8 6,000	4 3,000	4 3,000
4 Nov	957.60	37.4 ₹ 28,050	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	37.4 ₹ 28,050	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	37.4 ₹ 28,050	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 970 expiring on 27JAN2026

Delta for 970 CE is 0.83

Historical price for 970 CE is as follows

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 38.35, which was 2.85 higher than the previous day. The implied volatity was 17.11, the open interest changed by -6 which decreased total open position to 758

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 34.6, which was -8.15 lower than the previous day. The implied volatity was 13.11, the open interest changed by -68 which decreased total open position to 765

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 42.7, which was -10.9 lower than the previous day. The implied volatity was 10.97, the open interest changed by 7 which increased total open position to 833

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 53.15, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by -143 which decreased total open position to 825

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 41.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 995

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 46.05, which was 19.25 higher than the previous day. The implied volatity was 16.62, the open interest changed by -363 which decreased total open position to 1063

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 26.95, which was 1.55 higher than the previous day. The implied volatity was 13.20, the open interest changed by -76 which decreased total open position to 1437

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 25.9, which was 5.25 higher than the previous day. The implied volatity was 13.28, the open interest changed by -450 which decreased total open position to 1530

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 20.55, which was 2.5 higher than the previous day. The implied volatity was 13.75, the open interest changed by 24 which increased total open position to 1992

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 18.2, which was -1.7 lower than the previous day. The implied volatity was 15.18, the open interest changed by 917 which increased total open position to 1966

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 20, which was -1.75 lower than the previous day. The implied volatity was 15.28, the open interest changed by 295 which increased total open position to 1052

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 21.4, which was -3.05 lower than the previous day. The implied volatity was 14.64, the open interest changed by 370 which increased total open position to 756

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 24.2, which was -2.35 lower than the previous day. The implied volatity was 15.48, the open interest changed by 132 which increased total open position to 373

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 26.55, which was -2.75 lower than the previous day. The implied volatity was 15.44, the open interest changed by 73 which increased total open position to 231

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 29.75, which was 2.4 higher than the previous day. The implied volatity was 14.06, the open interest changed by -7 which decreased total open position to 157

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 27.25, which was -1.05 lower than the previous day. The implied volatity was 13.61, the open interest changed by -23 which decreased total open position to 164

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 28.4, which was 8.35 higher than the previous day. The implied volatity was 14.34, the open interest changed by -24 which decreased total open position to 188

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 19.55, which was -4.25 lower than the previous day. The implied volatity was 14.63, the open interest changed by -4 which decreased total open position to 212

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 23.45, which was 1.95 higher than the previous day. The implied volatity was 14.79, the open interest changed by 13 which increased total open position to 215

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 22.05, which was 0.2 higher than the previous day. The implied volatity was 14.40, the open interest changed by 11 which increased total open position to 194

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 21.9, which was 1 higher than the previous day. The implied volatity was 14.04, the open interest changed by 8 which increased total open position to 183

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 20.9, which was -1.1 lower than the previous day. The implied volatity was 14.84, the open interest changed by 6 which increased total open position to 174

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 14.44, the open interest changed by 5 which increased total open position to 168

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 21.9, which was -6.7 lower than the previous day. The implied volatity was 16.01, the open interest changed by 37 which increased total open position to 162

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 28.9, which was 9.65 higher than the previous day. The implied volatity was 13.71, the open interest changed by 0 which decreased total open position to 124

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 19.3, which was -1.9 lower than the previous day. The implied volatity was 15.47, the open interest changed by 50 which increased total open position to 125

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 21.2, which was -9.95 lower than the previous day. The implied volatity was 15.90, the open interest changed by 20 which increased total open position to 74

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 31.1, which was -1.55 lower than the previous day. The implied volatity was 15.31, the open interest changed by 22 which increased total open position to 55

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 32.65, which was -5.8 lower than the previous day. The implied volatity was 14.98, the open interest changed by 1 which increased total open position to 33

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 38.45, which was 3.45 higher than the previous day. The implied volatity was 16.57, the open interest changed by 0 which decreased total open position to 33

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 35, which was 1 higher than the previous day. The implied volatity was 15.45, the open interest changed by -1 which decreased total open position to 32

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 34, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 34, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 34, which was -4 lower than the previous day. The implied volatity was 15.27, the open interest changed by 1 which increased total open position to 29

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 38, which was -3.95 lower than the previous day. The implied volatity was 16.25, the open interest changed by 3 which increased total open position to 27

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 41.95, which was 3.75 higher than the previous day. The implied volatity was 14.92, the open interest changed by 0 which decreased total open position to 25

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 38.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 38.25, which was -0.2 lower than the previous day. The implied volatity was 16.15, the open interest changed by 1 which increased total open position to 24

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 38.45, which was 2.7 higher than the previous day. The implied volatity was 15.39, the open interest changed by 2 which increased total open position to 23

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 35.75, which was 4.75 higher than the previous day. The implied volatity was 15.31, the open interest changed by 2 which increased total open position to 20

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 31, which was -0.15 lower than the previous day. The implied volatity was 17.31, the open interest changed by 1 which increased total open position to 18

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 31.15, which was -0.85 lower than the previous day. The implied volatity was 16.88, the open interest changed by 1 which increased total open position to 17

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 32, which was -1 lower than the previous day. The implied volatity was 17.06, the open interest changed by 7 which increased total open position to 16

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 33, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 33, which was -2 lower than the previous day. The implied volatity was 16.70, the open interest changed by 0 which decreased total open position to 6

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 35, which was -2.4 lower than the previous day. The implied volatity was 16.05, the open interest changed by 4 which increased total open position to 4

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 37.4, 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 Nov SBIN was trading at 949.70. The strike last trading price was 37.4, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 37.4, 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 27JAN2026 970 PE
Delta: -0.18 Vega: 0.59 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1000.50	4.1 ₹ 3,075	-0.75 -562.50	18.10	2,371 17,78,250	202 1,51,500	2,307 17,30,250
8 Jan	998.00	4.9 ₹ 3,675	1.15 862.50	18.22	3,646 27,34,500	30 22,500	2,103 15,77,250
7 Jan	1007.15	3.75 ₹ 2,812.5	0.85 637.50	18.71	2,747 20,60,250	-575 -4,31,250	2,074 15,55,500
6 Jan	1018.90	2.85 ₹ 2,137.5	-1.2 -900.00	19.52	1,826 13,69,500	199 1,49,250	2,645 19,83,750
5 Jan	1005.55	4.15 ₹ 3,112.5	-0.2 -150.00	18.24	4,344 32,58,000	262 1,96,500	2,446 18,34,500
2 Jan	998.95	3.5 ₹ 2,625	-4.4 -3300.00	16.37	5,134 38,50,500	-221 -1,65,750	2,184 16,38,000
1 Jan	984.75	7.65 ₹ 5,737.5	-1.3 -975.00	15.57	3,092 23,19,000	266 1,99,500	2,423 18,17,250
31 Dec	982.20	8.65 ₹ 6,487.5	-3.85 -2887.50	15.76	5,291 39,68,250	280 2,10,000	2,157 16,17,750
30 Dec	973.45	12.2 ₹ 9,150	-3.8 -2850.00	15.84	4,773 35,79,750	518 3,88,500	1,910 14,32,500
29 Dec	965.05	15.7 ₹ 11,775	0.05 37.50	15.99	1,243 9,32,250	358 2,68,500	1,390 10,42,500
26 Dec	966.30	15.65 ₹ 11,737.5	0.85 637.50	15.83	1,151 8,63,250	330 2,47,500	1,035 7,76,250
24 Dec	968.95	14.95 ₹ 11,212.5	1 750.00	15.84	721 5,40,750	129 96,750	697 5,22,750
23 Dec	971.90	14 ₹ 10,500	0.4 300.00	15.75	389 2,91,750	16 12,000	566 4,24,500
22 Dec	974.30	13.5 ₹ 10,125	1.3 975.00	16.27	259 1,94,250	17 12,750	549 4,11,750
19 Dec	980.30	12 ₹ 9,000	-1.95 -1462.50	16.28	182 1,36,500	63 47,250	531 3,98,250
18 Dec	977.55	14 ₹ 10,500	-1.1 -825.00	16.79	292 2,19,000	79 59,250	468 3,51,000
17 Dec	975.85	15.05 ₹ 11,287.5	-4.7 -3525.00	17.48	241 1,80,750	48 36,000	389 2,91,750
16 Dec	961.15	19.75 ₹ 14,812.5	1.85 1387.50	15.63	83 62,250	21 15,750	341 2,55,750
15 Dec	967.25	17.9 ₹ 13,425	-0.85 -637.50	16.26	24 18,000	11 8,250	319 2,39,250
12 Dec	963.15	18.75 ₹ 14,062.5	-1.3 -975.00	15.47	12 9,000	3 2,250	308 2,31,000
11 Dec	963.25	20.05 ₹ 15,037.5	-3.1 -2325.00	16.35	9 6,750	7 5,250	305 2,28,750
10 Dec	959.75	23.15 ₹ 17,362.5	-0.3 -225.00	16.95	10 7,500	-1 -750	298 2,23,500
9 Dec	959.35	23.45 ₹ 17,587.5	-0.4 -300.00	17.93	138 1,03,500	74 55,500	299 2,24,250
8 Dec	956.40	26 ₹ 19,500	8.05 6037.50	17.92	191 1,43,250	90 67,500	224 1,68,000
5 Dec	971.50	18.1 ₹ 13,575	-11.2 -8400.00	17.18	48 36,000	15 11,250	134 1,00,500
4 Dec	948.10	29.3 ₹ 21,975	1.85 1387.50	17.57	19 14,250	2 1,500	120 90,000
3 Dec	951.05	27.45 ₹ 20,587.5	7.1 5325.00	16.96	73 54,750	-25 -18,750	119 89,250
2 Dec	967.30	19.75 ₹ 14,812.5	1.15 862.50	17.58	130 97,500	24 18,000	143 1,07,250
1 Dec	973.10	18.75 ₹ 14,062.5	2.8 2100.00	17.54	175 1,31,250	-16 -12,000	116 87,000
28 Nov	979.00	15.95 ₹ 11,962.5	-4.1 -3075.00	16.35	60 45,000	4 3,000	92 69,000
27 Nov	972.85	20.05 ₹ 15,037.5	4.4 3300.00	18.19	81 60,750	55 41,250	87 65,250
26 Nov	983.90	15.6 ₹ 11,700	-1.4 -1050.00	17.51	36 27,000	8 6,000	31 23,250
25 Nov	983.60	17 ₹ 12,750	-3.5 -2625.00	18.48	2 1,500	-1 -750	22 16,500
24 Nov	970.60	20.5 ₹ 15,375	0.3 225.00	17.25	4 3,000	3 2,250	24 18,000
21 Nov	972.60	20.2 ₹ 15,150	1.2 900.00	17.74	5 3,750	1 750	17 12,750
20 Nov	981.55	19 ₹ 14,250	-4 -3000.00	-	0 0	1 750	0 0
19 Nov	982.75	19 ₹ 14,250	-4 -3000.00	18.66	2 1,500	0 0	15 11,250
18 Nov	972.45	23 ₹ 17,250	-5.9 -4425.00	-	0 0	12 9,000	0 0
17 Nov	973.35	23 ₹ 17,250	-5.9 -4425.00	-	14 10,500	12 9,000	15 11,250
14 Nov	967.85	28.9 ₹ 21,675	-2.4 -1800.00	-	0 0	0 0	0 0
13 Nov	954.00	28.9 ₹ 21,675	-2.4 -1800.00	-	0 0	0 0	0 0
12 Nov	957.15	28.9 ₹ 21,675	-2.4 -1800.00	-	0 0	0 0	0 0
11 Nov	953.30	28.9 ₹ 21,675	-2.4 -1800.00	-	0 0	0 0	0 0
10 Nov	951.15	28.9 ₹ 21,675	-2.4 -1800.00	-	0 0	1 750	0 0
7 Nov	955.85	28.9 ₹ 21,675	-2.4 -1800.00	17.81	1 750	0 0	2 1,500
6 Nov	960.75	31.3 ₹ 23,475	-31.15 -23362.50	20.36	2 1,500	0 0	0 0
4 Nov	957.60	62.45 ₹ 46,837.5	0 0.00	0.46	0 0	0 0	0 0
3 Nov	949.70	62.45 ₹ 46,837.5	0 0.00	0.08	0 0	0 0	0 0
31 Oct	937.00	62.45 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 970 expiring on 27JAN2026

Delta for 970 PE is -0.18

Historical price for 970 PE is as follows

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was 18.10, the open interest changed by 202 which increased total open position to 2307

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 4.9, which was 1.15 higher than the previous day. The implied volatity was 18.22, the open interest changed by 30 which increased total open position to 2103

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 3.75, which was 0.85 higher than the previous day. The implied volatity was 18.71, the open interest changed by -575 which decreased total open position to 2074

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 2.85, which was -1.2 lower than the previous day. The implied volatity was 19.52, the open interest changed by 199 which increased total open position to 2645

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 4.15, which was -0.2 lower than the previous day. The implied volatity was 18.24, the open interest changed by 262 which increased total open position to 2446

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 3.5, which was -4.4 lower than the previous day. The implied volatity was 16.37, the open interest changed by -221 which decreased total open position to 2184

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 7.65, which was -1.3 lower than the previous day. The implied volatity was 15.57, the open interest changed by 266 which increased total open position to 2423

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 8.65, which was -3.85 lower than the previous day. The implied volatity was 15.76, the open interest changed by 280 which increased total open position to 2157

On 30 Dec SBIN was trading at 973.45. The strike last trading price was 12.2, which was -3.8 lower than the previous day. The implied volatity was 15.84, the open interest changed by 518 which increased total open position to 1910

On 29 Dec SBIN was trading at 965.05. The strike last trading price was 15.7, which was 0.05 higher than the previous day. The implied volatity was 15.99, the open interest changed by 358 which increased total open position to 1390

On 26 Dec SBIN was trading at 966.30. The strike last trading price was 15.65, which was 0.85 higher than the previous day. The implied volatity was 15.83, the open interest changed by 330 which increased total open position to 1035

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 14.95, which was 1 higher than the previous day. The implied volatity was 15.84, the open interest changed by 129 which increased total open position to 697

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 14, which was 0.4 higher than the previous day. The implied volatity was 15.75, the open interest changed by 16 which increased total open position to 566

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 13.5, which was 1.3 higher than the previous day. The implied volatity was 16.27, the open interest changed by 17 which increased total open position to 549

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 12, which was -1.95 lower than the previous day. The implied volatity was 16.28, the open interest changed by 63 which increased total open position to 531

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 14, which was -1.1 lower than the previous day. The implied volatity was 16.79, the open interest changed by 79 which increased total open position to 468

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 15.05, which was -4.7 lower than the previous day. The implied volatity was 17.48, the open interest changed by 48 which increased total open position to 389

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 19.75, which was 1.85 higher than the previous day. The implied volatity was 15.63, the open interest changed by 21 which increased total open position to 341

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 17.9, which was -0.85 lower than the previous day. The implied volatity was 16.26, the open interest changed by 11 which increased total open position to 319

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 18.75, which was -1.3 lower than the previous day. The implied volatity was 15.47, the open interest changed by 3 which increased total open position to 308

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 20.05, which was -3.1 lower than the previous day. The implied volatity was 16.35, the open interest changed by 7 which increased total open position to 305

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 23.15, which was -0.3 lower than the previous day. The implied volatity was 16.95, the open interest changed by -1 which decreased total open position to 298

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 23.45, which was -0.4 lower than the previous day. The implied volatity was 17.93, the open interest changed by 74 which increased total open position to 299

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 26, which was 8.05 higher than the previous day. The implied volatity was 17.92, the open interest changed by 90 which increased total open position to 224

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 18.1, which was -11.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 15 which increased total open position to 134

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 29.3, which was 1.85 higher than the previous day. The implied volatity was 17.57, the open interest changed by 2 which increased total open position to 120

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 27.45, which was 7.1 higher than the previous day. The implied volatity was 16.96, the open interest changed by -25 which decreased total open position to 119

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 19.75, which was 1.15 higher than the previous day. The implied volatity was 17.58, the open interest changed by 24 which increased total open position to 143

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 18.75, which was 2.8 higher than the previous day. The implied volatity was 17.54, the open interest changed by -16 which decreased total open position to 116

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 15.95, which was -4.1 lower than the previous day. The implied volatity was 16.35, the open interest changed by 4 which increased total open position to 92

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 20.05, which was 4.4 higher than the previous day. The implied volatity was 18.19, the open interest changed by 55 which increased total open position to 87

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 15.6, which was -1.4 lower than the previous day. The implied volatity was 17.51, the open interest changed by 8 which increased total open position to 31

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 17, which was -3.5 lower than the previous day. The implied volatity was 18.48, the open interest changed by -1 which decreased total open position to 22

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 20.5, which was 0.3 higher than the previous day. The implied volatity was 17.25, the open interest changed by 3 which increased total open position to 24

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 20.2, which was 1.2 higher than the previous day. The implied volatity was 17.74, the open interest changed by 1 which increased total open position to 17

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 15

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 23, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 23, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 15

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 28.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 28.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 28.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 28.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 28.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 28.9, which was -2.4 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 2

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 31.3, which was -31.15 lower than the previous day. The implied volatity was 20.36, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 62.45, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD