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 980 CE
Delta: 0.34 Vega: 0.85 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	7.4 ₹ 5,550	0.25 187.50	14.25	10,484 78,63,000	-335 -2,51,250	7,516 56,37,000
8 Dec	956.40	6.7 ₹ 5,025	-5.15 -3862.50	14.95	15,681 1,17,60,750	403 3,02,250	7,838 58,78,500
5 Dec	971.50	11.7 ₹ 8,775	4.8 3600.00	12.30	19,486 1,46,14,500	-834 -6,25,500	7,440 55,80,000
4 Dec	948.10	7 ₹ 5,250	-1.05 -787.50	15.97	5,368 40,26,000	142 1,06,500	8,273 62,04,750
3 Dec	951.05	8.2 ₹ 6,150	-6.35 -4762.50	16.28	13,781 1,03,35,750	1,570 11,77,500	8,200 61,50,000
2 Dec	967.30	15.35 ₹ 11,512.5	-1.8 -1350.00	15.49	11,949 89,61,750	848 6,36,000	6,639 49,79,250
1 Dec	973.10	17.2 ₹ 12,900	-3.65 -2737.50	15.57	12,092 90,69,000	1,163 8,72,250	5,821 43,65,750
28 Nov	979.00	19.5 ₹ 14,625	0.85 637.50	14.72	11,389 85,41,750	-165 -1,23,750	4,635 34,76,250
27 Nov	972.85	18.7 ₹ 14,025	-6.75 -5062.50	15.24	13,026 97,69,500	1,965 14,73,750	4,816 36,12,000
26 Nov	983.90	25 ₹ 18,750	0.65 487.50	15.38	5,438 40,78,500	26 19,500	2,838 21,28,500
25 Nov	983.60	24.15 ₹ 18,112.5	5.95 4462.50	14.05	10,537 79,02,750	240 1,80,000	2,821 21,15,750
24 Nov	970.60	17.1 ₹ 12,825	-3 -2250.00	14.35	2,754 20,65,500	900 6,75,000	2,559 19,19,250
21 Nov	972.60	20.2 ₹ 15,150	-5.2 -3900.00	14.79	1,347 10,10,250	300 2,25,000	1,659 12,44,250
20 Nov	981.55	25.7 ₹ 19,275	-0.7 -525.00	14.96	1,468 11,01,000	566 4,24,500	1,358 10,18,500
19 Nov	982.75	26 ₹ 19,500	3.95 2962.50	15.16	1,619 12,14,250	258 1,93,500	787 5,90,250
18 Nov	972.45	22 ₹ 16,500	-1 -750.00	15.79	367 2,75,250	33 24,750	528 3,96,000
17 Nov	973.35	22.95 ₹ 17,212.5	1.8 1350.00	15.52	450 3,37,500	123 92,250	493 3,69,750
14 Nov	967.85	21.05 ₹ 15,787.5	4.45 3337.50	15.28	213 1,59,750	53 39,750	364 2,73,000
13 Nov	954.00	16.45 ₹ 12,337.5	-1 -750.00	16.11	130 97,500	57 42,750	310 2,32,500
12 Nov	957.15	17.1 ₹ 12,825	-0.2 -150.00	16.72	166 1,24,500	-19 -14,250	254 1,90,500

11 Nov	953.30	17.75 ₹ 13,312.5	0.75 562.50	16.85	75 56,250	-10 -7,500	273 2,04,750
10 Nov	951.15	16.9 ₹ 12,675	-2.15 -1612.50	17.03	95 71,250	11 8,250	282 2,11,500
7 Nov	955.85	19 ₹ 14,250	-2.6 -1950.00	16.53	116 87,000	8 6,000	271 2,03,250
6 Nov	960.75	21.1 ₹ 15,825	-1.65 -1237.50	16.16	171 1,28,250	28 21,000	264 1,98,000
4 Nov	957.60	22.4 ₹ 16,800	1.3 975.00	18.22	200 1,50,000	8 6,000	236 1,77,000
3 Nov	949.70	21 ₹ 15,750	3.35 2512.50	18.82	184 1,38,000	18 13,500	228 1,71,000
31 Oct	937.00	18 ₹ 13,500	1.45 1087.50	-	79 59,250	-8 -6,000	210 1,57,500
30 Oct	934.35	16.55 ₹ 12,412.5	-2.05 -1537.50	18.64	86 64,500	20 15,000	219 1,64,250
29 Oct	939.75	18.05 ₹ 13,537.5	0.95 712.50	18.32	127 95,250	11 8,250	200 1,50,000
28 Oct	930.25	17.1 ₹ 12,825	4.4 3300.00	19.59	104 78,000	41 30,750	188 1,41,000
27 Oct	922.75	15 ₹ 11,250	5.55 4162.50	18.76	90 67,500	2 1,500	147 1,10,250
24 Oct	904.50	9.45 ₹ 7,087.5	-2.3 -1725.00	18.81	9 6,750	-2 -1,500	145 1,08,750
23 Oct	911.55	11.75 ₹ 8,812.5	0.45 337.50	19.28	39 29,250	27 20,250	146 1,09,500
21 Oct	907.85	11.3 ₹ 8,475	0.8 600.00	19.05	10 7,500	3 2,250	119 89,250
20 Oct	907.50	11.2 ₹ 8,400	4.2 3150.00	18.90	75 56,250	28 21,000	115 86,250
17 Oct	889.15	7 ₹ 5,250	0.15 112.50	18.49	7 5,250	2 1,500	87 65,250
16 Oct	886.95	6.85 ₹ 5,137.5	0.1 75.00	18.38	12 9,000	2 1,500	87 65,250
15 Oct	886.10	6.75 ₹ 5,062.5	0.4 300.00	-	131 98,250	1 750	85 63,750
14 Oct	876.95	6.35 ₹ 4,762.5	-0.9 -675.00	-	46 34,500	45 33,750	84 63,000
13 Oct	882.95	7.25 ₹ 5,437.5	0.25 187.50	18.72	3 2,250	0 0	38 28,500
10 Oct	880.65	7 ₹ 5,250	1.85 1387.50	18.37	27 20,250	-4 -3,000	38 28,500
9 Oct	862.10	5.15 ₹ 3,862.5	-0.3 -225.00	19.38	34 25,500	21 15,750	42 31,500
8 Oct	858.25	5.45 ₹ 4,087.5	-0.55 -412.50	-	19 14,250	14 10,500	20 15,000
7 Oct	864.70	6 ₹ 4,500	-4 -3000.00	19.66	5 3,750	1 750	2 1,500
3 Oct	867.30	10 ₹ 7,500	-5.7 -4275.00	22.20	1 750	0 0	0 0

For State Bank Of India - strike price 980 expiring on 30DEC2025

Delta for 980 CE is 0.34

Historical price for 980 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 7.4, which was 0.25 higher than the previous day. The implied volatity was 14.25, the open interest changed by -335 which decreased total open position to 7516

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 6.7, which was -5.15 lower than the previous day. The implied volatity was 14.95, the open interest changed by 403 which increased total open position to 7838

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 11.7, which was 4.8 higher than the previous day. The implied volatity was 12.30, the open interest changed by -834 which decreased total open position to 7440

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 15.97, the open interest changed by 142 which increased total open position to 8273

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 8.2, which was -6.35 lower than the previous day. The implied volatity was 16.28, the open interest changed by 1570 which increased total open position to 8200

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 15.35, which was -1.8 lower than the previous day. The implied volatity was 15.49, the open interest changed by 848 which increased total open position to 6639

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 17.2, which was -3.65 lower than the previous day. The implied volatity was 15.57, the open interest changed by 1163 which increased total open position to 5821

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 19.5, which was 0.85 higher than the previous day. The implied volatity was 14.72, the open interest changed by -165 which decreased total open position to 4635

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 18.7, which was -6.75 lower than the previous day. The implied volatity was 15.24, the open interest changed by 1965 which increased total open position to 4816

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 25, which was 0.65 higher than the previous day. The implied volatity was 15.38, the open interest changed by 26 which increased total open position to 2838

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 24.15, which was 5.95 higher than the previous day. The implied volatity was 14.05, the open interest changed by 240 which increased total open position to 2821

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 17.1, which was -3 lower than the previous day. The implied volatity was 14.35, the open interest changed by 900 which increased total open position to 2559

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 20.2, which was -5.2 lower than the previous day. The implied volatity was 14.79, the open interest changed by 300 which increased total open position to 1659

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 25.7, which was -0.7 lower than the previous day. The implied volatity was 14.96, the open interest changed by 566 which increased total open position to 1358

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 26, which was 3.95 higher than the previous day. The implied volatity was 15.16, the open interest changed by 258 which increased total open position to 787

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 22, which was -1 lower than the previous day. The implied volatity was 15.79, the open interest changed by 33 which increased total open position to 528

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 22.95, which was 1.8 higher than the previous day. The implied volatity was 15.52, the open interest changed by 123 which increased total open position to 493

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 21.05, which was 4.45 higher than the previous day. The implied volatity was 15.28, the open interest changed by 53 which increased total open position to 364

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 16.45, which was -1 lower than the previous day. The implied volatity was 16.11, the open interest changed by 57 which increased total open position to 310

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 17.1, which was -0.2 lower than the previous day. The implied volatity was 16.72, the open interest changed by -19 which decreased total open position to 254

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 17.75, which was 0.75 higher than the previous day. The implied volatity was 16.85, the open interest changed by -10 which decreased total open position to 273

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 16.9, which was -2.15 lower than the previous day. The implied volatity was 17.03, the open interest changed by 11 which increased total open position to 282

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 19, which was -2.6 lower than the previous day. The implied volatity was 16.53, the open interest changed by 8 which increased total open position to 271

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 21.1, which was -1.65 lower than the previous day. The implied volatity was 16.16, the open interest changed by 28 which increased total open position to 264

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 22.4, which was 1.3 higher than the previous day. The implied volatity was 18.22, the open interest changed by 8 which increased total open position to 236

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 21, which was 3.35 higher than the previous day. The implied volatity was 18.82, the open interest changed by 18 which increased total open position to 228

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 18, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 210

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 16.55, which was -2.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 20 which increased total open position to 219

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 18.05, which was 0.95 higher than the previous day. The implied volatity was 18.32, the open interest changed by 11 which increased total open position to 200

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 17.1, which was 4.4 higher than the previous day. The implied volatity was 19.59, the open interest changed by 41 which increased total open position to 188

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 15, which was 5.55 higher than the previous day. The implied volatity was 18.76, the open interest changed by 2 which increased total open position to 147

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 9.45, which was -2.3 lower than the previous day. The implied volatity was 18.81, the open interest changed by -2 which decreased total open position to 145

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 11.75, which was 0.45 higher than the previous day. The implied volatity was 19.28, the open interest changed by 27 which increased total open position to 146

On 21 Oct SBIN was trading at 907.85. The strike last trading price was 11.3, which was 0.8 higher than the previous day. The implied volatity was 19.05, the open interest changed by 3 which increased total open position to 119

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 11.2, which was 4.2 higher than the previous day. The implied volatity was 18.90, the open interest changed by 28 which increased total open position to 115

On 17 Oct SBIN was trading at 889.15. The strike last trading price was 7, which was 0.15 higher than the previous day. The implied volatity was 18.49, the open interest changed by 2 which increased total open position to 87

On 16 Oct SBIN was trading at 886.95. The strike last trading price was 6.85, which was 0.1 higher than the previous day. The implied volatity was 18.38, the open interest changed by 2 which increased total open position to 87

On 15 Oct SBIN was trading at 886.10. The strike last trading price was 6.75, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 85

On 14 Oct SBIN was trading at 876.95. The strike last trading price was 6.35, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 84

On 13 Oct SBIN was trading at 882.95. The strike last trading price was 7.25, which was 0.25 higher than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 38

On 10 Oct SBIN was trading at 880.65. The strike last trading price was 7, which was 1.85 higher than the previous day. The implied volatity was 18.37, the open interest changed by -4 which decreased total open position to 38

On 9 Oct SBIN was trading at 862.10. The strike last trading price was 5.15, which was -0.3 lower than the previous day. The implied volatity was 19.38, the open interest changed by 21 which increased total open position to 42

On 8 Oct SBIN was trading at 858.25. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 20

On 7 Oct SBIN was trading at 864.70. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was 19.66, the open interest changed by 1 which increased total open position to 2

On 3 Oct SBIN was trading at 867.30. The strike last trading price was 10, which was -5.7 lower than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 980 PE
Delta: -0.63 Vega: 0.87 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	24 ₹ 18,000	-3.25 -2437.50	17.41	1,263 9,47,250	-443 -3,32,250	2,725 20,43,750
8 Dec	956.40	28.3 ₹ 21,225	11.05 8287.50	18.38	2,615 19,61,250	-458 -3,43,500	3,164 23,73,000
5 Dec	971.50	16.95 ₹ 12,712.5	-15.1 -11325.00	15.89	3,074 23,05,500	-455 -3,41,250	3,633 27,24,750
4 Dec	948.10	31.8 ₹ 23,850	1.8 1350.00	16.62	1,579 11,84,250	-1,002 -7,51,500	4,172 31,29,000
3 Dec	951.05	30.85 ₹ 23,137.5	10.25 7687.50	17.18	3,306 24,79,500	-79 -59,250	5,199 38,99,250
2 Dec	967.30	18.8 ₹ 14,100	0.95 712.50	16.18	6,422 48,16,500	602 4,51,500	5,267 39,50,250
1 Dec	973.10	18.2 ₹ 13,650	3.15 2362.50	16.81	7,377 55,32,750	129 96,750	4,665 34,98,750
28 Nov	979.00	15.8 ₹ 11,850	-2.7 -2025.00	15.78	5,981 44,85,750	605 4,53,750	4,594 34,45,500
27 Nov	972.85	18.2 ₹ 13,650	4.15 3112.50	16.36	8,962 67,21,500	451 3,38,250	3,987 29,90,250
26 Nov	983.90	14.5 ₹ 10,875	-1.2 -900.00	16.80	8,399 62,99,250	838 6,28,500	3,547 26,60,250
25 Nov	983.60	14.95 ₹ 11,212.5	-5.75 -4312.50	17.19	7,133 53,49,750	1,203 9,02,250	2,685 20,13,750
24 Nov	970.60	21.45 ₹ 16,087.5	1.75 1312.50	17.37	2,053 15,39,750	719 5,39,250	1,466 10,99,500
21 Nov	972.60	20 ₹ 15,000	2.25 1687.50	16.90	1,331 9,98,250	33 24,750	741 5,55,750
20 Nov	981.55	17.85 ₹ 13,387.5	0.25 187.50	18.05	989 7,41,750	179 1,34,250	689 5,16,750
19 Nov	982.75	17.7 ₹ 13,275	-4.7 -3525.00	17.63	812 6,09,000	278 2,08,500	510 3,82,500
18 Nov	972.45	22.5 ₹ 16,875	-0.2 -150.00	18.08	187 1,40,250	47 35,250	232 1,74,000
17 Nov	973.35	22.7 ₹ 17,025	-3.3 -2475.00	18.72	232 1,74,000	82 61,500	184 1,38,000
14 Nov	967.85	25.5 ₹ 19,125	-7.5 -5625.00	18.69	74 55,500	41 30,750	94 70,500
13 Nov	954.00	33 ₹ 24,750	1.6 1200.00	19.08	4 3,000	2 1,500	54 40,500
12 Nov	957.15	31.4 ₹ 23,550	-1.1 -825.00	17.33	9 6,750	0 0	51 38,250
11 Nov	953.30	32.5 ₹ 24,375	-2.5 -1875.00	18.18	6 4,500	0 0	45 33,750
10 Nov	951.15	35 ₹ 26,250	5.15 3862.50	18.48	5 3,750	2 1,500	45 33,750
7 Nov	955.85	29.85 ₹ 22,387.5	-2.7 -2025.00	16.38	4 3,000	-1 -750	43 32,250
6 Nov	960.75	32.55 ₹ 24,412.5	-2.45 -1837.50	19.91	21 15,750	7 5,250	43 32,250
4 Nov	957.60	35 ₹ 26,250	-8.3 -6225.00	19.65	5 3,750	0 0	35 26,250
3 Nov	949.70	43.3 ₹ 32,475	-3.9 -2925.00	-	0 0	2 1,500	0 0
31 Oct	937.00	43.3 ₹ 32,475	-3.9 -2925.00	-	2 1,500	0 0	33 24,750
30 Oct	934.35	47.2 ₹ 35,400	-61.2 -45900.00	19.62	46 34,500	33 24,750	33 24,750
29 Oct	939.75	108.4 ₹ 81,300	0 0.00	-	0 0	0 0	0 0
28 Oct	930.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	922.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	904.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	911.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	907.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	0 ₹ 0	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 980 expiring on 30DEC2025

Delta for 980 PE is -0.63

Historical price for 980 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 24, which was -3.25 lower than the previous day. The implied volatity was 17.41, the open interest changed by -443 which decreased total open position to 2725

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 28.3, which was 11.05 higher than the previous day. The implied volatity was 18.38, the open interest changed by -458 which decreased total open position to 3164

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 16.95, which was -15.1 lower than the previous day. The implied volatity was 15.89, the open interest changed by -455 which decreased total open position to 3633

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 31.8, which was 1.8 higher than the previous day. The implied volatity was 16.62, the open interest changed by -1002 which decreased total open position to 4172

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 30.85, which was 10.25 higher than the previous day. The implied volatity was 17.18, the open interest changed by -79 which decreased total open position to 5199

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 18.8, which was 0.95 higher than the previous day. The implied volatity was 16.18, the open interest changed by 602 which increased total open position to 5267

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 18.2, which was 3.15 higher than the previous day. The implied volatity was 16.81, the open interest changed by 129 which increased total open position to 4665

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 15.8, which was -2.7 lower than the previous day. The implied volatity was 15.78, the open interest changed by 605 which increased total open position to 4594

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 18.2, which was 4.15 higher than the previous day. The implied volatity was 16.36, the open interest changed by 451 which increased total open position to 3987

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 14.5, which was -1.2 lower than the previous day. The implied volatity was 16.80, the open interest changed by 838 which increased total open position to 3547

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 14.95, which was -5.75 lower than the previous day. The implied volatity was 17.19, the open interest changed by 1203 which increased total open position to 2685

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 21.45, which was 1.75 higher than the previous day. The implied volatity was 17.37, the open interest changed by 719 which increased total open position to 1466

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 20, which was 2.25 higher than the previous day. The implied volatity was 16.90, the open interest changed by 33 which increased total open position to 741

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 17.85, which was 0.25 higher than the previous day. The implied volatity was 18.05, the open interest changed by 179 which increased total open position to 689

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 17.7, which was -4.7 lower than the previous day. The implied volatity was 17.63, the open interest changed by 278 which increased total open position to 510

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 22.5, which was -0.2 lower than the previous day. The implied volatity was 18.08, the open interest changed by 47 which increased total open position to 232

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 22.7, which was -3.3 lower than the previous day. The implied volatity was 18.72, the open interest changed by 82 which increased total open position to 184

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 25.5, which was -7.5 lower than the previous day. The implied volatity was 18.69, the open interest changed by 41 which increased total open position to 94

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 33, which was 1.6 higher than the previous day. The implied volatity was 19.08, the open interest changed by 2 which increased total open position to 54

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 31.4, which was -1.1 lower than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 51

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 32.5, which was -2.5 lower than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 45

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 35, which was 5.15 higher than the previous day. The implied volatity was 18.48, the open interest changed by 2 which increased total open position to 45

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 29.85, which was -2.7 lower than the previous day. The implied volatity was 16.38, the open interest changed by -1 which decreased total open position to 43

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 32.55, which was -2.45 lower than the previous day. The implied volatity was 19.91, the open interest changed by 7 which increased total open position to 43

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 35, which was -8.3 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 35

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 43.3, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 43.3, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 47.2, which was -61.2 lower than the previous day. The implied volatity was 19.62, the open interest changed by 33 which increased total open position to 33

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 108.4, 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 28 Oct SBIN was trading at 930.25. 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 27 Oct SBIN was trading at 922.75. 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 24 Oct SBIN was trading at 904.50. 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 Oct SBIN was trading at 911.55. 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 21 Oct SBIN was trading at 907.85. 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 Oct SBIN was trading at 907.50. 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 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