SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:34 PM IST
| SBIN 28-Apr-2026 (4d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.08
Gamma: 0.00076
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.30 | 104 | 3.200000000000003 | 42.6 | 1 | 0 | 319 | |||||||||
| 23 Apr | 1094.25 | 100.8 | -16.75 | 41.96 | 21 | -2 | 319 | |||||||||
| 22 Apr | 1103.30 | 117.55 | -1.7999999999999972 | 43.58 | 42 | -32 | 321 | |||||||||
| 21 Apr | 1111.85 | 119.35 | -0.10000000000000853 | 41.84 | 4 | 0 | 352 | |||||||||
| 20 Apr | 1107.85 | 119.45 | 25 | 43.93 | 39 | -25 | 353 | |||||||||
| 17 Apr | 1080.25 | 93.95 | 14.200000000000003 | 34.35 | 54 | -5 | 380 | |||||||||
| 16 Apr | 1067.15 | 79.75 | -8.5 | 37.09 | 6 | -2 | 385 | |||||||||
| 15 Apr | 1071.50 | 88.25 | 27.25 | 32.35 | 6 | -1 | 387 | |||||||||
| 13 Apr | 1063.55 | 61 | -22.299999999999997 | 32.03 | 13 | 2 | 391 | |||||||||
| 10 Apr | 1066.70 | 83.5 | 17.950000000000003 | 28.97 | 34 | -5 | 390 | |||||||||
| 9 Apr | 1040.95 | 66 | -18.2 | 33.08 | 41 | 0 | 396 | |||||||||
| 8 Apr | 1061.45 | 83.95 | 23.05 | 27.48 | 100 | -42 | 395 | |||||||||
| 7 Apr | 1030.40 | 60.2 | -5.95 | 35.32 | 112 | -27 | 440 | |||||||||
| 6 Apr | 1032.75 | 66.15 | 10.1 | 36.72 | 663 | -113 | 466 | |||||||||
| 2 Apr | 1018.40 | 55.85 | 0.95 | 33.46 | 3,482 | 55 | 579 | |||||||||
| 1 Apr | 1017.80 | 54.4 | 14.45 | 31.21 | 1,035 | -168 | 524 | |||||||||
| 30 Mar | 979.40 | 39.85 | -58 | 36.78 | 1,975 | 692 | 692 | |||||||||
| 27 Mar | 1019.50 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 1060.60 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1030.80 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1031.90 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1058.00 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1048.90 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1069.80 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 97.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 97.85 | 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 990 expiring on 28APR2026
Delta for 990 CE is 0.98
Historical price for 990 CE is as follows
On 24 Apr SBIN was trading at 1095.30. The strike last trading price was 104, which was 3.200000000000003 higher than the previous day. The implied volatity was 42.6, the open interest changed by 0 which decreased total open position to 319
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 100.8, which was -16.75 lower than the previous day. The implied volatity was 41.96, the open interest changed by -2 which decreased total open position to 319
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 117.55, which was -1.7999999999999972 lower than the previous day. The implied volatity was 43.58, the open interest changed by -32 which decreased total open position to 321
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 119.35, which was -0.10000000000000853 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 352
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 119.45, which was 25 higher than the previous day. The implied volatity was 43.93, the open interest changed by -25 which decreased total open position to 353
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 93.95, which was 14.200000000000003 higher than the previous day. The implied volatity was 34.35, the open interest changed by -5 which decreased total open position to 380
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 79.75, which was -8.5 lower than the previous day. The implied volatity was 37.09, the open interest changed by -2 which decreased total open position to 385
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 88.25, which was 27.25 higher than the previous day. The implied volatity was 32.35, the open interest changed by -1 which decreased total open position to 387
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 61, which was -22.299999999999997 lower than the previous day. The implied volatity was 32.03, the open interest changed by 2 which increased total open position to 391
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 83.5, which was 17.950000000000003 higher than the previous day. The implied volatity was 28.97, the open interest changed by -5 which decreased total open position to 390
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 66, which was -18.2 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 396
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 83.95, which was 23.05 higher than the previous day. The implied volatity was 27.48, the open interest changed by -42 which decreased total open position to 395
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 60.2, which was -5.95 lower than the previous day. The implied volatity was 35.32, the open interest changed by -27 which decreased total open position to 440
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 66.15, which was 10.1 higher than the previous day. The implied volatity was 36.72, the open interest changed by -113 which decreased total open position to 466
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 55.85, which was 0.95 higher than the previous day. The implied volatity was 33.46, the open interest changed by 55 which increased total open position to 579
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 54.4, which was 14.45 higher than the previous day. The implied volatity was 31.21, the open interest changed by -168 which decreased total open position to 524
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 39.85, which was -58 lower than the previous day. The implied volatity was 36.78, the open interest changed by 692 which increased total open position to 692
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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 97.85, 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) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00061
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.30 | 0.2 | -0.2 | 41.06 | 131 | -27 | 799 |
| 23 Apr | 1094.25 | 0.4 | -0.04999999999999999 | 41.08 | 367 | -57 | 831 |
| 22 Apr | 1103.30 | 0.45 | -0.14999999999999997 | 40.97 | 441 | -77 | 891 |
| 21 Apr | 1111.85 | 0.65 | -0.5499999999999999 | 42.72 | 550 | -96 | 967 |
| 20 Apr | 1107.85 | 1.3 | -0.9000000000000001 | 43.32 | 1,222 | 238 | 1,064 |
| 17 Apr | 1080.25 | 2.25 | -1.35 | 35.4 | 489 | 41 | 826 |
| 16 Apr | 1067.15 | 3.7 | -0.39999999999999947 | 34.76 | 417 | -18 | 784 |
| 15 Apr | 1071.50 | 4.15 | -2.3999999999999995 | 35.69 | 408 | 19 | 801 |
| 13 Apr | 1063.55 | 6.8 | 0.9500000000000002 | 36.33 | 908 | -45 | 782 |
| 10 Apr | 1066.70 | 5.5 | -4.699999999999999 | 32.16 | 511 | -1 | 827 |
| 9 Apr | 1040.95 | 10.3 | 3 | 32.92 | 813 | -13 | 823 |
| 8 Apr | 1061.45 | 6.35 | -12.4 | 32.94 | 999 | 16 | 837 |
| 7 Apr | 1030.40 | 19.6 | 1.75 | 38.93 | 973 | -7 | 824 |
| 6 Apr | 1032.75 | 18.2 | -6.55 | 38.35 | 2,283 | -119 | 834 |
| 2 Apr | 1018.40 | 24.65 | 0.6 | 37.32 | 4,738 | 280 | 959 |
| 1 Apr | 1017.80 | 23.75 | -21.1 | 35.83 | 2,006 | 45 | 679 |
| 30 Mar | 979.40 | 44.85 | 15.05 | 39.99 | 5,076 | 571 | 647 |
| 27 Mar | 1019.50 | 29 | 13.15 | 38.48 | 107 | 4 | 75 |
| 25 Mar | 1060.60 | 15.45 | -10.75 | 36.22 | 91 | 4 | 71 |
| 24 Mar | 1030.80 | 26.1 | -1.5 | 39.84 | 207 | 26 | 67 |
| 23 Mar | 1031.90 | 28.25 | 13.4 | 39.1 | 65 | 19 | 40 |
| 20 Mar | 1058.00 | 15.2 | 0.05 | 32.98 | 8 | 2 | 20 |
| 19 Mar | 1048.90 | 15.15 | 5.15 | 31.36 | 18 | 4 | 18 |
| 18 Mar | 1069.80 | 10 | -9.5 | 29.13 | 16 | 12 | 12 |
| 17 Mar | 1064.70 | 19.5 | 0 | 6.59 | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 19.5 | 0 | 6.42 | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 19.5 | 0 | 5.19 | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 19.5 | 0 | 7.94 | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 19.5 | 0 | 8.02 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 19.5 | 0 | 9.28 | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 19.5 | 0 | 8.53 | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 19.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 19.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 19.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 19.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 19.5 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 19.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 19.5 | 0 | 13.13 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 19.5 | 0 | 14.15 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 19.5 | 0 | 13.84 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 19.5 | 0 | 12.99 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 19.5 | 0 | 13.49 | 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 | 19.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 19.5 | 0 | 3.31 | 0 | 0 | 0 |
For State Bank Of India - strike price 990 expiring on 28APR2026
Delta for 990 PE is -0.01
Historical price for 990 PE is as follows
On 24 Apr SBIN was trading at 1095.30. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 41.06, the open interest changed by -27 which decreased total open position to 799
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.08, the open interest changed by -57 which decreased total open position to 831
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 40.97, the open interest changed by -77 which decreased total open position to 891
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.65, which was -0.5499999999999999 lower than the previous day. The implied volatity was 42.72, the open interest changed by -96 which decreased total open position to 967
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 1.3, which was -0.9000000000000001 lower than the previous day. The implied volatity was 43.32, the open interest changed by 238 which increased total open position to 1064
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 2.25, which was -1.35 lower than the previous day. The implied volatity was 35.4, the open interest changed by 41 which increased total open position to 826
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 3.7, which was -0.39999999999999947 lower than the previous day. The implied volatity was 34.76, the open interest changed by -18 which decreased total open position to 784
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 4.15, which was -2.3999999999999995 lower than the previous day. The implied volatity was 35.69, the open interest changed by 19 which increased total open position to 801
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 6.8, which was 0.9500000000000002 higher than the previous day. The implied volatity was 36.33, the open interest changed by -45 which decreased total open position to 782
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 5.5, which was -4.699999999999999 lower than the previous day. The implied volatity was 32.16, the open interest changed by -1 which decreased total open position to 827
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 10.3, which was 3 higher than the previous day. The implied volatity was 32.92, the open interest changed by -13 which decreased total open position to 823
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 6.35, which was -12.4 lower than the previous day. The implied volatity was 32.94, the open interest changed by 16 which increased total open position to 837
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 19.6, which was 1.75 higher than the previous day. The implied volatity was 38.93, the open interest changed by -7 which decreased total open position to 824
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 18.2, which was -6.55 lower than the previous day. The implied volatity was 38.35, the open interest changed by -119 which decreased total open position to 834
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 24.65, which was 0.6 higher than the previous day. The implied volatity was 37.32, the open interest changed by 280 which increased total open position to 959
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 23.75, which was -21.1 lower than the previous day. The implied volatity was 35.83, the open interest changed by 45 which increased total open position to 679
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 44.85, which was 15.05 higher than the previous day. The implied volatity was 39.99, the open interest changed by 571 which increased total open position to 647
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 29, which was 13.15 higher than the previous day. The implied volatity was 38.48, the open interest changed by 4 which increased total open position to 75
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 15.45, which was -10.75 lower than the previous day. The implied volatity was 36.22, the open interest changed by 4 which increased total open position to 71
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 26.1, which was -1.5 lower than the previous day. The implied volatity was 39.84, the open interest changed by 26 which increased total open position to 67
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 28.25, which was 13.4 higher than the previous day. The implied volatity was 39.1, the open interest changed by 19 which increased total open position to 40
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 15.2, which was 0.05 higher than the previous day. The implied volatity was 32.98, the open interest changed by 2 which increased total open position to 20
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 15.15, which was 5.15 higher than the previous day. The implied volatity was 31.36, the open interest changed by 4 which increased total open position to 18
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 10, which was -9.5 lower than the previous day. The implied volatity was 29.13, the open interest changed by 12 which increased total open position to 12
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 6.59, 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 19.5, which was 0 lower than the previous day. The implied volatity was 6.42, 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 19.5, which was 0 lower than the previous day. The implied volatity was 5.19, 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 19.5, which was 0 lower than the previous day. The implied volatity was 7.94, 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 19.5, which was 0 lower than the previous day. The implied volatity was 8.02, 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 19.5, which was 0 lower than the previous day. The implied volatity was 9.28, 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 19.5, which was 0 lower than the previous day. The implied volatity was 8.53, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, which was 0 lower than the previous day. The implied volatity was 13.13, 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 19.5, which was 0 lower than the previous day. The implied volatity was 14.15, 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 19.5, which was 0 lower than the previous day. The implied volatity was 13.84, 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 19.5, which was 0 lower than the previous day. The implied volatity was 12.99, 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 19.5, which was 0 lower than the previous day. The implied volatity was 13.49, 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 19.5, 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 19.5, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
