SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 119 | -16.00 | - | 10 | 0 | 72 | |||
| 19 Dec | 832.80 | 135 | -5.25 | - | 9 | 6 | 74 | |||
| 18 Dec | 838.15 | 140.25 | -10.70 | - | 5 | 0 | 68 | |||
| 17 Dec | 850.55 | 150.95 | -12.05 | - | 6 | 0 | 68 | |||
| 16 Dec | 860.95 | 163 | 15.05 | - | 2 | 0 | 69 | |||
| 13 Dec | 861.55 | 147.95 | -15.05 | - | 1 | 0 | 69 | |||
| 12 Dec | 853.70 | 163 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 163 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 163 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 9 Dec | 858.05 | 163 | -10.15 | 55.60 | 2 | -1 | 70 | |||
| 6 Dec | 863.65 | 173.15 | 0.00 | 0.00 | 0 | -10 | 0 | |||
| 5 Dec | 865.45 | 173.15 | 8.15 | - | 20 | -8 | 73 | |||
| 4 Dec | 859.70 | 165 | 8.10 | 52.97 | 24 | 5 | 85 | |||
| 3 Dec | 853.95 | 156.9 | 19.00 | - | 6 | -1 | 80 | |||
| 2 Dec | 836.40 | 137.9 | -2.90 | - | 2 | 0 | 80 | |||
| 29 Nov | 838.95 | 140.8 | -3.20 | - | 3 | 0 | 80 | |||
| 28 Nov | 838.85 | 144 | 4.80 | - | 16 | 0 | 80 | |||
| 27 Nov | 834.10 | 139.2 | -6.80 | - | 15 | -1 | 80 | |||
| 26 Nov | 839.40 | 146 | -2.40 | 40.61 | 10 | -6 | 81 | |||
| 25 Nov | 844.45 | 148.4 | 29.05 | - | 22 | -2 | 86 | |||
| 22 Nov | 816.05 | 119.35 | 30.35 | - | 88 | 1 | 89 | |||
| 21 Nov | 780.75 | 89 | -20.15 | 24.58 | 143 | 66 | 86 | |||
| 20 Nov | 803.00 | 109.15 | 0.00 | - | 3 | 1 | 21 | |||
| 19 Nov | 803.00 | 109.15 | -11.15 | - | 3 | 2 | 21 | |||
| 18 Nov | 814.30 | 120.3 | 7.30 | - | 7 | 5 | 17 | |||
| 14 Nov | 804.25 | 113 | -13.75 | - | 12 | 11 | 11 | |||
| 13 Nov | 808.65 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 826.70 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 847.65 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 843.15 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 849.20 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 821.20 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 820.20 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 822.45 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.70 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 792.05 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 780.95 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 794.55 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 786.00 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 790.40 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 813.95 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 820.40 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 811.05 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 805.45 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 805.15 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 797.10 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 797.40 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 770.65 | 126.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 796.65 | 126.75 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 700 expiring on 26DEC2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 119, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 135, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 74
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 140.25, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 150.95, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 163, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 147.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 163, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 163, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 163, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 163, which was -10.15 lower than the previous day. The implied volatity was 55.60, the open interest changed by -1 which decreased total open position to 70
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 173.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 173.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 73
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 165, which was 8.10 higher than the previous day. The implied volatity was 52.97, the open interest changed by 5 which increased total open position to 85
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 156.9, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 80
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 137.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 140.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 144, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 139.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 80
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 146, which was -2.40 lower than the previous day. The implied volatity was 40.61, the open interest changed by -6 which decreased total open position to 81
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 148.4, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 86
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 119.35, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 89
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 89, which was -20.15 lower than the previous day. The implied volatity was 24.58, the open interest changed by 66 which increased total open position to 86
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 109.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 109.15, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 120.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 113, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 126.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 126.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.2 | -0.10 | 52.33 | 457 | -149 | 928 |
| 19 Dec | 832.80 | 0.3 | -0.05 | - | 158 | -39 | 1,080 |
| 18 Dec | 838.15 | 0.35 | 0.15 | - | 139 | -43 | 1,119 |
| 17 Dec | 850.55 | 0.2 | -0.10 | - | 161 | -34 | 1,162 |
| 16 Dec | 860.95 | 0.3 | 0.05 | - | 263 | -56 | 1,196 |
| 13 Dec | 861.55 | 0.25 | -0.05 | 48.49 | 123 | -64 | 1,252 |
| 12 Dec | 853.70 | 0.3 | 0.00 | 45.98 | 228 | -79 | 1,343 |
| 11 Dec | 861.60 | 0.3 | -0.05 | 46.35 | 68 | -41 | 1,423 |
| 10 Dec | 867.50 | 0.35 | -0.05 | 47.20 | 182 | 16 | 1,463 |
| 9 Dec | 858.05 | 0.4 | -0.05 | 44.60 | 131 | 23 | 1,445 |
| 6 Dec | 863.65 | 0.45 | -0.10 | 42.88 | 269 | 13 | 1,456 |
| 5 Dec | 865.45 | 0.55 | 0.00 | 43.39 | 547 | -121 | 1,437 |
| 4 Dec | 859.70 | 0.55 | -0.05 | 41.36 | 450 | -90 | 1,558 |
| 3 Dec | 853.95 | 0.6 | -0.10 | 40.07 | 827 | 124 | 1,660 |
| 2 Dec | 836.40 | 0.7 | -0.20 | 37.05 | 904 | 172 | 1,536 |
| 29 Nov | 838.95 | 0.9 | -0.25 | 36.88 | 770 | 150 | 1,365 |
| 28 Nov | 838.85 | 1.15 | 0.05 | 38.22 | 544 | 29 | 1,215 |
| 27 Nov | 834.10 | 1.1 | -0.35 | 36.22 | 590 | -115 | 1,185 |
| 26 Nov | 839.40 | 1.45 | -0.10 | 38.22 | 319 | 50 | 1,301 |
| 25 Nov | 844.45 | 1.55 | -0.70 | 39.38 | 749 | 382 | 1,250 |
| 22 Nov | 816.05 | 2.25 | -2.55 | 34.76 | 1,535 | 187 | 1,055 |
| 21 Nov | 780.75 | 4.8 | 2.15 | 33.57 | 3,236 | 365 | 869 |
| 20 Nov | 803.00 | 2.65 | 0.00 | 32.24 | 183 | 18 | 506 |
| 19 Nov | 803.00 | 2.65 | 0.90 | 32.24 | 183 | 20 | 506 |
| 18 Nov | 814.30 | 1.75 | -0.45 | 31.24 | 166 | 45 | 486 |
| 14 Nov | 804.25 | 2.2 | 0.00 | 29.88 | 269 | 108 | 437 |
| 13 Nov | 808.65 | 2.2 | 0.40 | 30.73 | 133 | -38 | 329 |
| 12 Nov | 826.70 | 1.8 | 0.35 | 31.46 | 98 | 4 | 367 |
| 11 Nov | 847.65 | 1.45 | -0.10 | 32.94 | 117 | 65 | 364 |
| 8 Nov | 843.15 | 1.55 | -0.30 | 31.68 | 224 | 67 | 298 |
| 7 Nov | 859.60 | 1.85 | -0.35 | 35.09 | 191 | 29 | 232 |
| 6 Nov | 854.80 | 2.2 | -0.50 | 35.60 | 153 | -2 | 200 |
| 5 Nov | 849.20 | 2.7 | -1.30 | 35.64 | 271 | 38 | 200 |
| 4 Nov | 829.85 | 4 | -0.20 | 35.77 | 332 | 30 | 163 |
| 1 Nov | 821.20 | 4.2 | -0.10 | 33.99 | 32 | 0 | 132 |
| 31 Oct | 820.20 | 4.3 | 0.55 | - | 77 | 10 | 132 |
| 30 Oct | 822.45 | 3.75 | -1.00 | - | 13 | 6 | 122 |
| 29 Oct | 832.70 | 4.75 | -0.25 | - | 62 | 15 | 115 |
| 28 Oct | 792.05 | 5 | -1.70 | - | 81 | 40 | 92 |
| 25 Oct | 780.95 | 6.7 | 1.65 | - | 11 | 4 | 52 |
| 24 Oct | 794.55 | 5.05 | -1.45 | - | 13 | -1 | 49 |
| 23 Oct | 786.00 | 6.5 | 1.50 | - | 72 | 5 | 47 |
| 22 Oct | 790.40 | 5 | 1.50 | - | 15 | 4 | 42 |
| 21 Oct | 813.95 | 3.5 | 0.20 | - | 2 | 0 | 39 |
| 18 Oct | 820.40 | 3.3 | -0.30 | - | 6 | 4 | 38 |
| 17 Oct | 811.05 | 3.6 | -0.10 | - | 10 | 5 | 29 |
| 16 Oct | 805.45 | 3.7 | -0.50 | - | 4 | 2 | 22 |
| 14 Oct | 805.15 | 4.2 | -0.90 | - | 6 | 2 | 19 |
| 10 Oct | 797.10 | 5.1 | -0.35 | - | 5 | 0 | 17 |
| 9 Oct | 797.40 | 5.45 | -6.50 | - | 6 | 1 | 17 |
| 7 Oct | 770.65 | 11.95 | 5.25 | - | 14 | 9 | 15 |
| 4 Oct | 796.65 | 6.7 | - | 3 | 1 | 6 | |
For State Bank Of India - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -0.01
Historical price for 700 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 52.33, the open interest changed by -149 which decreased total open position to 928
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 1080
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 1119
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 1162
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 1196
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 48.49, the open interest changed by -64 which decreased total open position to 1252
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 45.98, the open interest changed by -79 which decreased total open position to 1343
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.35, the open interest changed by -41 which decreased total open position to 1423
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 47.20, the open interest changed by 16 which increased total open position to 1463
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 44.60, the open interest changed by 23 which increased total open position to 1445
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 42.88, the open interest changed by 13 which increased total open position to 1456
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 43.39, the open interest changed by -121 which decreased total open position to 1437
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 41.36, the open interest changed by -90 which decreased total open position to 1558
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 40.07, the open interest changed by 124 which increased total open position to 1660
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 37.05, the open interest changed by 172 which increased total open position to 1536
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 36.88, the open interest changed by 150 which increased total open position to 1365
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 38.22, the open interest changed by 29 which increased total open position to 1215
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 36.22, the open interest changed by -115 which decreased total open position to 1185
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 38.22, the open interest changed by 50 which increased total open position to 1301
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 1.55, which was -0.70 lower than the previous day. The implied volatity was 39.38, the open interest changed by 382 which increased total open position to 1250
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 2.25, which was -2.55 lower than the previous day. The implied volatity was 34.76, the open interest changed by 187 which increased total open position to 1055
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 4.8, which was 2.15 higher than the previous day. The implied volatity was 33.57, the open interest changed by 365 which increased total open position to 869
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 32.24, the open interest changed by 18 which increased total open position to 506
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 2.65, which was 0.90 higher than the previous day. The implied volatity was 32.24, the open interest changed by 20 which increased total open position to 506
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 31.24, the open interest changed by 45 which increased total open position to 486
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 29.88, the open interest changed by 108 which increased total open position to 437
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was 30.73, the open interest changed by -38 which decreased total open position to 329
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 31.46, the open interest changed by 4 which increased total open position to 367
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 32.94, the open interest changed by 65 which increased total open position to 364
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was 31.68, the open interest changed by 67 which increased total open position to 298
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 35.09, the open interest changed by 29 which increased total open position to 232
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 2.2, which was -0.50 lower than the previous day. The implied volatity was 35.60, the open interest changed by -2 which decreased total open position to 200
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was 35.64, the open interest changed by 38 which increased total open position to 200
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was 35.77, the open interest changed by 30 which increased total open position to 163
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 4.2, which was -0.10 lower than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 132
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 3.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 4.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 6.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 5.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 6.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 3.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 3.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 3.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 4.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 5.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 5.45, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 11.95, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
