SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:35 PM IST
| SBIN 28-Apr-2026 (4d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.08
Gamma: 0.00071
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.00 | 113.45 | -0.3499999999999943 | 43.62 | 0 | 0 | 290 | |||||||||
| 23 Apr | 1094.25 | 113.45 | -12.049999999999997 | 43.62 | 14 | -2 | 291 | |||||||||
| 22 Apr | 1103.30 | 125.5 | -3.3000000000000114 | 48.11 | 6 | 0 | 293 | |||||||||
| 21 Apr | 1111.85 | 128.8 | 1.450000000000017 | 44.92 | 50 | 2 | 293 | |||||||||
| 20 Apr | 1107.85 | 127.35 | 25.349999999999994 | 45.96 | 19 | -5 | 289 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1080.25 | 102 | 5 | 39.07 | 2 | 0 | 294 | |||||||||
| 16 Apr | 1067.15 | 97 | 0.29999999999999716 | 34.89 | 5 | 0 | 299 | |||||||||
| 15 Apr | 1071.50 | 96 | 6.400000000000006 | 36.56 | 66 | -7 | 299 | |||||||||
| 13 Apr | 1063.55 | 89.6 | 5.799999999999997 | 34.88 | 41 | -2 | 307 | |||||||||
| 10 Apr | 1066.70 | 83.8 | 9.450000000000003 | 34.53 | 10 | -2 | 310 | |||||||||
| 9 Apr | 1040.95 | 74 | -23 | 33.53 | 46 | -7 | 312 | |||||||||
| 8 Apr | 1061.45 | 97 | 28.3 | 36.32 | 88 | -14 | 319 | |||||||||
| 7 Apr | 1030.40 | 67.35 | -5.8 | 35.54 | 110 | -8 | 334 | |||||||||
| 6 Apr | 1032.75 | 73.6 | 10.45 | 37.21 | 665 | -17 | 346 | |||||||||
| 2 Apr | 1018.40 | 62.9 | 1.45 | 34.03 | 2,142 | 114 | 363 | |||||||||
| 1 Apr | 1017.80 | 61.25 | 15.75 | 31.45 | 659 | -33 | 249 | |||||||||
| 30 Mar | 979.40 | 46 | -59.05 | 37.89 | 638 | 263 | 263 | |||||||||
| 27 Mar | 1019.50 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1060.60 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1030.80 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1031.90 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1058.00 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1048.90 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1069.80 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 105.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 105.05 | 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 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 980 expiring on 28APR2026
Delta for 980 CE is 0.98
Historical price for 980 CE is as follows
On 24 Apr SBIN was trading at 1095.00. The strike last trading price was 113.45, which was -0.3499999999999943 lower than the previous day. The implied volatity was 43.62, the open interest changed by 0 which decreased total open position to 290
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 113.45, which was -12.049999999999997 lower than the previous day. The implied volatity was 43.62, the open interest changed by -2 which decreased total open position to 291
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 125.5, which was -3.3000000000000114 lower than the previous day. The implied volatity was 48.11, the open interest changed by 0 which decreased total open position to 293
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 128.8, which was 1.450000000000017 higher than the previous day. The implied volatity was 44.92, the open interest changed by 2 which increased total open position to 293
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 127.35, which was 25.349999999999994 higher than the previous day. The implied volatity was 45.96, the open interest changed by -5 which decreased total open position to 289
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 102, which was 5 higher than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 294
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 97, which was 0.29999999999999716 higher than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 299
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 96, which was 6.400000000000006 higher than the previous day. The implied volatity was 36.56, the open interest changed by -7 which decreased total open position to 299
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 89.6, which was 5.799999999999997 higher than the previous day. The implied volatity was 34.88, the open interest changed by -2 which decreased total open position to 307
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 83.8, which was 9.450000000000003 higher than the previous day. The implied volatity was 34.53, the open interest changed by -2 which decreased total open position to 310
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 74, which was -23 lower than the previous day. The implied volatity was 33.53, the open interest changed by -7 which decreased total open position to 312
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 97, which was 28.3 higher than the previous day. The implied volatity was 36.32, the open interest changed by -14 which decreased total open position to 319
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 67.35, which was -5.8 lower than the previous day. The implied volatity was 35.54, the open interest changed by -8 which decreased total open position to 334
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 73.6, which was 10.45 higher than the previous day. The implied volatity was 37.21, the open interest changed by -17 which decreased total open position to 346
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 62.9, which was 1.45 higher than the previous day. The implied volatity was 34.03, the open interest changed by 114 which increased total open position to 363
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 61.25, which was 15.75 higher than the previous day. The implied volatity was 31.45, the open interest changed by -33 which decreased total open position to 249
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 46, which was -59.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by 263 which increased total open position to 263
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 105.05, 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 Mar SBIN was trading at 1060.60. The strike last trading price was 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 105.05, 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 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 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) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.06
Gamma: 0.0006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.00 | 0.25 | -0.2 | 45.89 | 172 | -22 | 958 |
| 23 Apr | 1094.25 | 0.4 | 0.050000000000000044 | 44.58 | 704 | -127 | 984 |
| 22 Apr | 1103.30 | 0.35 | -0.20000000000000007 | 42.61 | 545 | -141 | 1,111 |
| 21 Apr | 1111.85 | 0.5 | -0.5 | 44.51 | 684 | -87 | 1,253 |
| 20 Apr | 1107.85 | 1 | -0.8500000000000001 | 44.33 | 1,524 | 319 | 1,340 |
| 17 Apr | 1080.25 | 1.85 | -1.1 | 36.9 | 668 | -49 | 1,034 |
| 16 Apr | 1067.15 | 3 | -0.4500000000000002 | 35.95 | 479 | -30 | 1,080 |
| 15 Apr | 1071.50 | 3.45 | -2.1499999999999995 | 37.1 | 775 | 20 | 1,100 |
| 13 Apr | 1063.55 | 5.55 | 0.7999999999999998 | 37.31 | 998 | -92 | 1,087 |
| 10 Apr | 1066.70 | 4.45 | -3.999999999999999 | 32.99 | 752 | -57 | 1,176 |
| 9 Apr | 1040.95 | 8.45 | 2.3 | 33.51 | 1,219 | 86 | 1,203 |
| 8 Apr | 1061.45 | 5.4 | -11.05 | 33.98 | 1,647 | -163 | 1,121 |
| 7 Apr | 1030.40 | 16.95 | 1.5 | 39.56 | 1,381 | 184 | 1,304 |
| 6 Apr | 1032.75 | 15.5 | -6.3 | 38.69 | 2,174 | -73 | 1,110 |
| 2 Apr | 1018.40 | 21.5 | 0.4 | 37.78 | 5,486 | 421 | 1,183 |
| 1 Apr | 1017.80 | 20.7 | -19.5 | 36.35 | 2,905 | 59 | 762 |
| 30 Mar | 979.40 | 40 | 13.55 | 40.18 | 4,969 | 396 | 648 |
| 27 Mar | 1019.50 | 26.3 | 12.1 | 39.42 | 359 | 119 | 244 |
| 25 Mar | 1060.60 | 13.9 | -9.6 | 37.11 | 251 | 11 | 124 |
| 24 Mar | 1030.80 | 21.8 | -3.4 | 38.86 | 497 | -19 | 114 |
| 23 Mar | 1031.90 | 25.5 | 12.3 | 39.75 | 400 | 79 | 133 |
| 20 Mar | 1058.00 | 13.5 | 0.15 | 33.67 | 76 | 6 | 55 |
| 19 Mar | 1048.90 | 13.35 | 4.85 | 31.99 | 33 | 3 | 46 |
| 18 Mar | 1069.80 | 8.5 | -3.9 | 29.51 | 36 | 11 | 43 |
| 17 Mar | 1064.70 | 12.5 | -1.6 | 32.57 | 22 | -3 | 32 |
| 16 Mar | 1066.70 | 14 | -4.3 | 33.9 | 37 | 24 | 36 |
| 13 Mar | 1047.00 | 19.5 | 2.6 | 34.41 | 28 | 10 | 10 |
| 12 Mar | 1085.20 | 16.9 | 0 | 8.39 | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 16.9 | 0 | 8.67 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 16.9 | 0 | 9.89 | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 16.9 | 0 | 9.15 | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 16.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 16.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 16.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 16.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 16.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 16.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 16.9 | 0 | 13.61 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 16.9 | 0 | 14.6 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 16.9 | 0 | 14.29 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 16.9 | 0 | 13.45 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 16.9 | 0 | 13.94 | 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 | 16.9 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 16.9 | 0 | 2.26 | 0 | 0 | 0 |
For State Bank Of India - strike price 980 expiring on 28APR2026
Delta for 980 PE is -0.01
Historical price for 980 PE is as follows
On 24 Apr SBIN was trading at 1095.00. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 45.89, the open interest changed by -22 which decreased total open position to 958
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 44.58, the open interest changed by -127 which decreased total open position to 984
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 42.61, the open interest changed by -141 which decreased total open position to 1111
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 44.51, the open interest changed by -87 which decreased total open position to 1253
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 1, which was -0.8500000000000001 lower than the previous day. The implied volatity was 44.33, the open interest changed by 319 which increased total open position to 1340
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 1.85, which was -1.1 lower than the previous day. The implied volatity was 36.9, the open interest changed by -49 which decreased total open position to 1034
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 3, which was -0.4500000000000002 lower than the previous day. The implied volatity was 35.95, the open interest changed by -30 which decreased total open position to 1080
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 3.45, which was -2.1499999999999995 lower than the previous day. The implied volatity was 37.1, the open interest changed by 20 which increased total open position to 1100
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 5.55, which was 0.7999999999999998 higher than the previous day. The implied volatity was 37.31, the open interest changed by -92 which decreased total open position to 1087
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 4.45, which was -3.999999999999999 lower than the previous day. The implied volatity was 32.99, the open interest changed by -57 which decreased total open position to 1176
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 8.45, which was 2.3 higher than the previous day. The implied volatity was 33.51, the open interest changed by 86 which increased total open position to 1203
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 5.4, which was -11.05 lower than the previous day. The implied volatity was 33.98, the open interest changed by -163 which decreased total open position to 1121
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 16.95, which was 1.5 higher than the previous day. The implied volatity was 39.56, the open interest changed by 184 which increased total open position to 1304
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 15.5, which was -6.3 lower than the previous day. The implied volatity was 38.69, the open interest changed by -73 which decreased total open position to 1110
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 21.5, which was 0.4 higher than the previous day. The implied volatity was 37.78, the open interest changed by 421 which increased total open position to 1183
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 20.7, which was -19.5 lower than the previous day. The implied volatity was 36.35, the open interest changed by 59 which increased total open position to 762
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 40, which was 13.55 higher than the previous day. The implied volatity was 40.18, the open interest changed by 396 which increased total open position to 648
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 26.3, which was 12.1 higher than the previous day. The implied volatity was 39.42, the open interest changed by 119 which increased total open position to 244
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 13.9, which was -9.6 lower than the previous day. The implied volatity was 37.11, the open interest changed by 11 which increased total open position to 124
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 21.8, which was -3.4 lower than the previous day. The implied volatity was 38.86, the open interest changed by -19 which decreased total open position to 114
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 25.5, which was 12.3 higher than the previous day. The implied volatity was 39.75, the open interest changed by 79 which increased total open position to 133
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 13.5, which was 0.15 higher than the previous day. The implied volatity was 33.67, the open interest changed by 6 which increased total open position to 55
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 13.35, which was 4.85 higher than the previous day. The implied volatity was 31.99, the open interest changed by 3 which increased total open position to 46
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 8.5, which was -3.9 lower than the previous day. The implied volatity was 29.51, the open interest changed by 11 which increased total open position to 43
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 12.5, which was -1.6 lower than the previous day. The implied volatity was 32.57, the open interest changed by -3 which decreased total open position to 32
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 14, which was -4.3 lower than the previous day. The implied volatity was 33.9, the open interest changed by 24 which increased total open position to 36
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 19.5, which was 2.6 higher than the previous day. The implied volatity was 34.41, the open interest changed by 10 which increased total open position to 10
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 8.39, 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 16.9, which was 0 lower than the previous day. The implied volatity was 8.67, 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 16.9, which was 0 lower than the previous day. The implied volatity was 9.89, 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 16.9, which was 0 lower than the previous day. The implied volatity was 9.15, 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 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 13.61, 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 16.9, which was 0 lower than the previous day. The implied volatity was 14.6, 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 16.9, which was 0 lower than the previous day. The implied volatity was 14.29, 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 16.9, which was 0 lower than the previous day. The implied volatity was 13.45, 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 16.9, which was 0 lower than the previous day. The implied volatity was 13.94, 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 16.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
