SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.20
Theta: -0.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 58 | -16.40 | 46.54 | 9 | -3 | 70 | |||
| 19 Dec | 832.80 | 74.4 | -6.60 | 38.40 | 121 | -52 | 73 | |||
| 18 Dec | 838.15 | 81 | 1.00 | - | 4 | -3 | 125 | |||
| 17 Dec | 850.55 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 860.95 | 80 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 861.55 | 80 | -15.45 | - | 2 | -1 | 128 | |||
| 12 Dec | 853.70 | 95.45 | -7.05 | - | 2 | 1 | 129 | |||
|
|
||||||||||
| 11 Dec | 861.60 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 102.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 858.05 | 102.5 | -10.20 | 32.21 | 2 | 0 | 129 | |||
| 6 Dec | 863.65 | 112.7 | 5.85 | 48.77 | 5 | 0 | 130 | |||
| 5 Dec | 865.45 | 106.85 | 4.85 | - | 22 | 9 | 130 | |||
| 4 Dec | 859.70 | 102 | 4.00 | - | 4 | -2 | 121 | |||
| 3 Dec | 853.95 | 98 | 16.15 | - | 10 | -7 | 123 | |||
| 2 Dec | 836.40 | 81.85 | -5.10 | - | 27 | -16 | 130 | |||
| 29 Nov | 838.95 | 86.95 | -1.50 | 29.13 | 54 | -10 | 146 | |||
| 28 Nov | 838.85 | 88.45 | 5.95 | 27.44 | 2 | -1 | 157 | |||
| 27 Nov | 834.10 | 82.5 | -6.95 | 24.29 | 10 | 0 | 158 | |||
| 26 Nov | 839.40 | 89.45 | -1.55 | 33.01 | 6 | 1 | 158 | |||
| 25 Nov | 844.45 | 91 | 26.80 | - | 40 | -84 | 157 | |||
| 22 Nov | 816.05 | 64.2 | 23.75 | 20.87 | 269 | -69 | 172 | |||
| 21 Nov | 780.75 | 40.45 | -29.55 | 25.10 | 1,103 | 218 | 240 | |||
| 20 Nov | 803.00 | 70 | 0.00 | 40.89 | 4 | -2 | 23 | |||
| 19 Nov | 803.00 | 70 | 3.00 | 40.89 | 4 | -1 | 23 | |||
| 18 Nov | 814.30 | 67 | 3.00 | 24.25 | 45 | 19 | 24 | |||
| 14 Nov | 804.25 | 64 | -6.80 | 27.35 | 29 | -14 | 13 | |||
| 13 Nov | 808.65 | 70.8 | -21.20 | 29.06 | 30 | 26 | 29 | |||
| 12 Nov | 826.70 | 92 | 7.55 | 41.11 | 3 | 1 | 1 | |||
| 11 Nov | 847.65 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 843.15 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 849.20 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 821.20 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 820.20 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 822.45 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.70 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 792.05 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 780.95 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 794.55 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 786.00 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 790.40 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 813.95 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 820.40 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 811.05 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 805.45 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 804.65 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 805.15 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 799.75 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 797.10 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 797.40 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 781.45 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 770.65 | 84.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 796.65 | 84.45 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 760 expiring on 26DEC2024
Delta for 760 CE is 0.89
Historical price for 760 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 58, which was -16.40 lower than the previous day. The implied volatity was 46.54, the open interest changed by -3 which decreased total open position to 70
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 74.4, which was -6.60 lower than the previous day. The implied volatity was 38.40, the open interest changed by -52 which decreased total open position to 73
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 81, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 125
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 80, 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 16 Dec SBIN was trading at 860.95. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 80, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 128
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 95.45, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 129
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 102.5, 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 102.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 102.5, which was -10.20 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 129
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 112.7, which was 5.85 higher than the previous day. The implied volatity was 48.77, the open interest changed by 0 which decreased total open position to 130
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 106.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 130
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 102, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 121
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 98, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 123
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 81.85, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 130
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 86.95, which was -1.50 lower than the previous day. The implied volatity was 29.13, the open interest changed by -10 which decreased total open position to 146
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 88.45, which was 5.95 higher than the previous day. The implied volatity was 27.44, the open interest changed by -1 which decreased total open position to 157
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 82.5, which was -6.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 158
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 89.45, which was -1.55 lower than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 158
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 91, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 157
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 64.2, which was 23.75 higher than the previous day. The implied volatity was 20.87, the open interest changed by -69 which decreased total open position to 172
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 40.45, which was -29.55 lower than the previous day. The implied volatity was 25.10, the open interest changed by 218 which increased total open position to 240
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 40.89, the open interest changed by -2 which decreased total open position to 23
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 70, which was 3.00 higher than the previous day. The implied volatity was 40.89, the open interest changed by -1 which decreased total open position to 23
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 67, which was 3.00 higher than the previous day. The implied volatity was 24.25, the open interest changed by 19 which increased total open position to 24
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 64, which was -6.80 lower than the previous day. The implied volatity was 27.35, the open interest changed by -14 which decreased total open position to 13
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 70.8, which was -21.20 lower than the previous day. The implied volatity was 29.06, the open interest changed by 26 which increased total open position to 29
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 92, which was 7.55 higher than the previous day. The implied volatity was 41.11, the open interest changed by 1 which increased total open position to 1
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 15 Oct SBIN was trading at 804.65. The strike last trading price was 84.45, 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 84.45, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 84.45, 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 84.45, 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 84.45, 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 8 Oct SBIN was trading at 781.45. The strike last trading price was 84.45, 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 84.45, 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 84.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.09
Theta: -0.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.55 | 0.05 | 31.77 | 881 | -190 | 927 |
| 19 Dec | 832.80 | 0.5 | -0.05 | 36.20 | 1,100 | 181 | 1,126 |
| 18 Dec | 838.15 | 0.55 | 0.20 | 37.57 | 354 | -43 | 948 |
| 17 Dec | 850.55 | 0.35 | -0.10 | 35.76 | 741 | -189 | 1,014 |
| 16 Dec | 860.95 | 0.45 | -0.10 | 38.60 | 252 | -58 | 1,205 |
| 13 Dec | 861.55 | 0.55 | -0.10 | 35.19 | 1,869 | -65 | 1,268 |
| 12 Dec | 853.70 | 0.65 | -0.05 | 33.01 | 346 | -102 | 1,334 |
| 11 Dec | 861.60 | 0.7 | -0.05 | 34.51 | 542 | 110 | 1,439 |
| 10 Dec | 867.50 | 0.75 | -0.20 | 35.47 | 454 | -18 | 1,330 |
| 9 Dec | 858.05 | 0.95 | 0.00 | 33.48 | 981 | 18 | 1,355 |
| 6 Dec | 863.65 | 0.95 | -0.30 | 32.11 | 1,034 | 27 | 1,337 |
| 5 Dec | 865.45 | 1.25 | -0.05 | 33.38 | 1,273 | -17 | 1,317 |
| 4 Dec | 859.70 | 1.3 | -0.10 | 31.65 | 874 | 39 | 1,341 |
| 3 Dec | 853.95 | 1.4 | -0.70 | 30.34 | 1,059 | 117 | 1,301 |
| 2 Dec | 836.40 | 2.1 | -0.30 | 28.58 | 1,365 | 136 | 1,184 |
| 29 Nov | 838.95 | 2.4 | -0.60 | 28.41 | 1,576 | 303 | 1,050 |
| 28 Nov | 838.85 | 3 | 0.15 | 30.05 | 1,204 | 87 | 897 |
| 27 Nov | 834.10 | 2.85 | -0.50 | 27.86 | 509 | 70 | 810 |
| 26 Nov | 839.40 | 3.35 | 0.05 | 29.51 | 372 | 21 | 740 |
| 25 Nov | 844.45 | 3.3 | -2.85 | 30.58 | 1,271 | 138 | 721 |
| 22 Nov | 816.05 | 6.15 | -9.45 | 27.48 | 1,562 | 135 | 718 |
| 21 Nov | 780.75 | 15.6 | 6.65 | 28.94 | 1,896 | 212 | 581 |
| 20 Nov | 803.00 | 8.95 | 0.00 | 27.16 | 282 | 90 | 348 |
| 19 Nov | 803.00 | 8.95 | 3.65 | 27.16 | 282 | 69 | 348 |
| 18 Nov | 814.30 | 5.3 | -1.35 | 24.78 | 177 | -33 | 279 |
| 14 Nov | 804.25 | 6.65 | -0.05 | 23.77 | 125 | 46 | 310 |
| 13 Nov | 808.65 | 6.7 | 2.45 | 25.18 | 150 | 44 | 264 |
| 12 Nov | 826.70 | 4.25 | 1.15 | 24.23 | 80 | -4 | 218 |
| 11 Nov | 847.65 | 3.1 | -0.30 | 25.68 | 50 | -9 | 223 |
| 8 Nov | 843.15 | 3.4 | -0.50 | 24.73 | 78 | 24 | 226 |
| 7 Nov | 859.60 | 3.9 | -0.80 | 28.64 | 141 | -1 | 202 |
| 6 Nov | 854.80 | 4.7 | -1.90 | 29.38 | 120 | 54 | 202 |
| 5 Nov | 849.20 | 6.6 | -1.80 | 30.84 | 18 | 4 | 148 |
| 4 Nov | 829.85 | 8.4 | -2.00 | 29.42 | 64 | 45 | 141 |
| 1 Nov | 821.20 | 10.4 | 0.00 | 0.00 | 0 | 22 | 0 |
| 31 Oct | 820.20 | 10.4 | 2.40 | - | 43 | 16 | 90 |
| 30 Oct | 822.45 | 8 | 0.50 | - | 34 | 17 | 69 |
| 29 Oct | 832.70 | 7.5 | -7.15 | - | 27 | -15 | 52 |
| 28 Oct | 792.05 | 14.65 | -4.60 | - | 41 | 15 | 67 |
| 25 Oct | 780.95 | 19.25 | 8.05 | - | 24 | 14 | 52 |
| 24 Oct | 794.55 | 11.2 | -6.80 | - | 15 | 5 | 33 |
| 23 Oct | 786.00 | 18 | 3.00 | - | 4 | 0 | 26 |
| 22 Oct | 790.40 | 15 | 5.05 | - | 6 | 3 | 26 |
| 21 Oct | 813.95 | 9.95 | 1.20 | - | 1 | 0 | 24 |
| 18 Oct | 820.40 | 8.75 | -0.75 | - | 7 | 2 | 22 |
| 17 Oct | 811.05 | 9.5 | -3.60 | - | 4 | 0 | 20 |
| 16 Oct | 805.45 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 804.65 | 13.1 | -0.90 | - | 13 | 0 | 20 |
| 14 Oct | 805.15 | 14 | 0.00 | - | 0 | 11 | 0 |
| 11 Oct | 799.75 | 14 | -1.50 | - | 14 | 10 | 19 |
| 10 Oct | 797.10 | 15.5 | -0.60 | - | 1 | 0 | 9 |
| 9 Oct | 797.40 | 16.1 | -5.55 | - | 5 | 4 | 8 |
| 8 Oct | 781.45 | 21.65 | -7.20 | - | 2 | 0 | 4 |
| 7 Oct | 770.65 | 28.85 | 0.00 | - | 4 | 3 | 3 |
| 4 Oct | 796.65 | 28.85 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -0.04
Historical price for 760 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 31.77, the open interest changed by -190 which decreased total open position to 927
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 36.20, the open interest changed by 181 which increased total open position to 1126
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was 37.57, the open interest changed by -43 which decreased total open position to 948
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 35.76, the open interest changed by -189 which decreased total open position to 1014
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 38.60, the open interest changed by -58 which decreased total open position to 1205
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 35.19, the open interest changed by -65 which decreased total open position to 1268
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 33.01, the open interest changed by -102 which decreased total open position to 1334
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 34.51, the open interest changed by 110 which increased total open position to 1439
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 35.47, the open interest changed by -18 which decreased total open position to 1330
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 33.48, the open interest changed by 18 which increased total open position to 1355
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 32.11, the open interest changed by 27 which increased total open position to 1337
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 33.38, the open interest changed by -17 which decreased total open position to 1317
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 31.65, the open interest changed by 39 which increased total open position to 1341
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 30.34, the open interest changed by 117 which increased total open position to 1301
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 28.58, the open interest changed by 136 which increased total open position to 1184
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was 28.41, the open interest changed by 303 which increased total open position to 1050
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 30.05, the open interest changed by 87 which increased total open position to 897
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 2.85, which was -0.50 lower than the previous day. The implied volatity was 27.86, the open interest changed by 70 which increased total open position to 810
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 3.35, which was 0.05 higher than the previous day. The implied volatity was 29.51, the open interest changed by 21 which increased total open position to 740
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 3.3, which was -2.85 lower than the previous day. The implied volatity was 30.58, the open interest changed by 138 which increased total open position to 721
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 6.15, which was -9.45 lower than the previous day. The implied volatity was 27.48, the open interest changed by 135 which increased total open position to 718
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 15.6, which was 6.65 higher than the previous day. The implied volatity was 28.94, the open interest changed by 212 which increased total open position to 581
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 8.95, which was 0.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 90 which increased total open position to 348
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 8.95, which was 3.65 higher than the previous day. The implied volatity was 27.16, the open interest changed by 69 which increased total open position to 348
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 5.3, which was -1.35 lower than the previous day. The implied volatity was 24.78, the open interest changed by -33 which decreased total open position to 279
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 6.65, which was -0.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by 46 which increased total open position to 310
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 6.7, which was 2.45 higher than the previous day. The implied volatity was 25.18, the open interest changed by 44 which increased total open position to 264
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 4.25, which was 1.15 higher than the previous day. The implied volatity was 24.23, the open interest changed by -4 which decreased total open position to 218
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 3.1, which was -0.30 lower than the previous day. The implied volatity was 25.68, the open interest changed by -9 which decreased total open position to 223
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was 24.73, the open interest changed by 24 which increased total open position to 226
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 3.9, which was -0.80 lower than the previous day. The implied volatity was 28.64, the open interest changed by -1 which decreased total open position to 202
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 4.7, which was -1.90 lower than the previous day. The implied volatity was 29.38, the open interest changed by 54 which increased total open position to 202
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 6.6, which was -1.80 lower than the previous day. The implied volatity was 30.84, the open interest changed by 4 which increased total open position to 148
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 8.4, which was -2.00 lower than the previous day. The implied volatity was 29.42, the open interest changed by 45 which increased total open position to 141
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 10.4, which was 2.40 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 8, which was 0.50 higher 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 7.5, which was -7.15 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 14.65, which was -4.60 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 19.25, which was 8.05 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 11.2, which was -6.80 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 18, which was 3.00 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 15, which was 5.05 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 9.95, which was 1.20 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 8.75, which was -0.75 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 9.5, which was -3.60 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 13.1, 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 15 Oct SBIN was trading at 804.65. The strike last trading price was 13.1, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 14, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 14, which was -1.50 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 15.5, which was -0.60 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 16.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 21.65, which was -7.20 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 28.85, 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 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
