SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 16.65 | -2.35 | 62,64,000 | 79,500 | 28,44,750 | ||||
| 13 Sept | 790.85 | 19 | 2.60 | 1,03,73,250 | -7,37,250 | 27,63,750 | ||||
| 12 Sept | 787.75 | 16.4 | 5.15 | 2,15,57,250 | -18,74,250 | 35,22,000 | ||||
| 11 Sept | 768.60 | 11.25 | -6.50 | 1,66,60,500 | 19,96,500 | 54,53,250 | ||||
| 10 Sept | 782.65 | 17.75 | -2.75 | 1,00,40,250 | 5,76,000 | 34,61,250 | ||||
| 9 Sept | 784.25 | 20.5 | -0.35 | 2,12,41,500 | 9,93,750 | 29,16,000 | ||||
| 6 Sept | 782.50 | 20.85 | -23.90 | 78,99,750 | 16,77,750 | 19,30,500 | ||||
| 5 Sept | 818.75 | 44.75 | 0.55 | 63,000 | -8,250 | 2,52,000 | ||||
| 4 Sept | 816.50 | 44.2 | -5.40 | 69,000 | -3,750 | 2,60,250 | ||||
| 3 Sept | 824.80 | 49.6 | 0.00 | 1,68,000 | 42,000 | 2,61,750 | ||||
| 2 Sept | 822.15 | 49.6 | 3.15 | 99,750 | -7,500 | 2,21,250 | ||||
| 30 Aug | 815.60 | 46.45 | 0.45 | 1,11,750 | 9,750 | 2,29,500 | ||||
| 29 Aug | 814.50 | 46 | 4.40 | 1,75,500 | -48,000 | 2,21,250 | ||||
| 28 Aug | 809.40 | 41.6 | -5.95 | 1,71,000 | 81,000 | 2,68,500 | ||||
| 27 Aug | 815.90 | 47.55 | -0.95 | 1,14,750 | 60,000 | 1,87,500 | ||||
| 26 Aug | 815.05 | 48.5 | 0.50 | 69,750 | 39,000 | 1,25,250 | ||||
| 23 Aug | 815.35 | 48 | -4.00 | 42,750 | 2,250 | 85,500 | ||||
| 22 Aug | 820.30 | 52 | 1.15 | 21,750 | 5,250 | 81,000 | ||||
| 21 Aug | 815.55 | 50.85 | -2.15 | 19,500 | 12,750 | 75,000 | ||||
| 20 Aug | 820.30 | 53 | 2.50 | 42,000 | 21,750 | 63,750 | ||||
| 19 Aug | 813.70 | 50.5 | 1.40 | 45,750 | 30,750 | 39,750 | ||||
| 16 Aug | 812.10 | 49.1 | 3.65 | 3,750 | 750 | 8,250 | ||||
| 14 Aug | 803.00 | 45.45 | 1.45 | 5,250 | 2,250 | 7,500 | ||||
| 13 Aug | 797.55 | 44 | -61.05 | 5,250 | 3,750 | 3,750 | ||||
| 12 Aug | 812.60 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 811.65 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 847.85 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 872.40 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 105.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 105.05 | 105.05 | 0 | 0 | 0 | ||||
| 25 Jul | 848.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 852.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 876.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 893.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 881.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 859.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 856.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 861.30 | 0 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 780 expiring on 26SEP2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 16.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 2844750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 19, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -737250 which decreased total open position to 2763750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 16.4, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -1874250 which decreased total open position to 3522000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 11.25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 1996500 which increased total open position to 5453250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 17.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 576000 which increased total open position to 3461250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 20.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 993750 which increased total open position to 2916000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 20.85, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 1677750 which increased total open position to 1930500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 44.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 252000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 44.2, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 260250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 49.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 261750
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 49.6, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 221250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 46.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 229500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 46, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 221250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 41.6, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 268500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 47.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 187500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 48.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 125250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 48, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 85500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 52, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 81000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 50.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 75000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 53, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 63750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 50.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 39750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 49.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 8250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 45.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 44, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 105.05, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 105.05, 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 Aug SBIN was trading at 808.05. The strike last trading price was 105.05, 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 Aug SBIN was trading at 808.65. The strike last trading price was 105.05, 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 Aug SBIN was trading at 797.70. The strike last trading price was 105.05, 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 Aug SBIN was trading at 811.65. The strike last trading price was 105.05, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 105.05, 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 Aug SBIN was trading at 862.65. The strike last trading price was 105.05, 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 Jul SBIN was trading at 872.40. The strike last trading price was 105.05, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 105.05, 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 29 Jul SBIN was trading at 871.60. The strike last trading price was 105.05, 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 26 Jul SBIN was trading at 862.45. The strike last trading price was 105.05, which was 105.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 0, 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 24 Jul SBIN was trading at 852.00. The strike last trading price was 0, 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 22 Jul SBIN was trading at 876.80. The strike last trading price was 0, 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 18 Jul SBIN was trading at 893.55. The strike last trading price was 0, 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 15 Jul SBIN was trading at 881.35. The strike last trading price was 0, 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 Jul SBIN was trading at 859.70. The strike last trading price was 0, 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 Jul SBIN was trading at 856.70. The strike last trading price was 0, 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 9 Jul SBIN was trading at 861.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 7.35 | 0.60 | 64,24,500 | -2,19,000 | 43,13,250 |
| 13 Sept | 790.85 | 6.75 | -2.60 | 93,33,750 | -78,750 | 45,41,250 |
| 12 Sept | 787.75 | 9.35 | -8.75 | 1,07,17,500 | 4,32,000 | 46,53,000 |
| 11 Sept | 768.60 | 18.1 | 5.60 | 1,65,17,250 | -22,14,000 | 42,38,250 |
| 10 Sept | 782.65 | 12.5 | 0.20 | 86,22,750 | 4,03,500 | 64,88,250 |
| 9 Sept | 784.25 | 12.3 | -3.75 | 1,54,27,500 | 4,62,000 | 60,85,500 |
| 6 Sept | 782.50 | 16.05 | 12.65 | 2,08,61,250 | 37,87,500 | 56,12,250 |
| 5 Sept | 818.75 | 3.4 | -1.30 | 10,18,500 | -21,750 | 18,30,000 |
| 4 Sept | 816.50 | 4.7 | 1.35 | 11,45,250 | 77,250 | 18,51,000 |
| 3 Sept | 824.80 | 3.35 | -0.45 | 12,25,500 | -24,000 | 17,75,250 |
| 2 Sept | 822.15 | 3.8 | -1.45 | 19,85,250 | 1,45,500 | 18,10,500 |
| 30 Aug | 815.60 | 5.25 | -0.70 | 15,85,500 | 3,90,750 | 16,66,500 |
| 29 Aug | 814.50 | 5.95 | -2.70 | 16,86,750 | 56,250 | 12,72,750 |
| 28 Aug | 809.40 | 8.65 | 2.15 | 8,08,500 | 2,30,250 | 11,97,750 |
| 27 Aug | 815.90 | 6.5 | -0.35 | 4,11,750 | 77,250 | 9,63,750 |
| 26 Aug | 815.05 | 6.85 | -0.70 | 5,76,750 | 1,56,750 | 8,86,500 |
| 23 Aug | 815.35 | 7.55 | 1.15 | 5,79,750 | 1,50,750 | 7,29,000 |
| 22 Aug | 820.30 | 6.4 | -0.60 | 5,80,500 | 1,06,500 | 5,76,000 |
| 21 Aug | 815.55 | 7 | 0.20 | 2,22,750 | 75,000 | 4,70,250 |
| 20 Aug | 820.30 | 6.8 | -2.60 | 3,50,250 | 1,74,750 | 3,95,250 |
| 19 Aug | 813.70 | 9.4 | -1.45 | 1,70,250 | 35,250 | 2,20,500 |
| 16 Aug | 812.10 | 10.85 | -3.90 | 1,29,750 | 6,000 | 1,83,000 |
| 14 Aug | 803.00 | 14.75 | -4.30 | 1,38,750 | -8,250 | 1,77,000 |
| 13 Aug | 797.55 | 19.05 | 6.35 | 93,750 | 53,250 | 1,85,250 |
| 12 Aug | 812.60 | 12.7 | 3.10 | 93,000 | 58,500 | 1,30,500 |
| 9 Aug | 824.30 | 9.6 | -6.00 | 95,250 | -6,000 | 72,000 |
| 8 Aug | 808.05 | 15.6 | 1.75 | 32,250 | 3,750 | 78,000 |
| 7 Aug | 808.65 | 13.85 | -7.15 | 43,500 | 12,750 | 74,250 |
| 6 Aug | 797.70 | 21 | 3.20 | 36,750 | 11,250 | 61,500 |
| 5 Aug | 811.65 | 17.8 | 9.65 | 75,000 | 30,000 | 48,750 |
| 2 Aug | 847.85 | 8.15 | 2.55 | 1,39,500 | 12,000 | 19,500 |
| 1 Aug | 862.65 | 5.6 | 0.70 | 4,500 | 750 | 7,500 |
| 31 Jul | 872.40 | 4.9 | 0.10 | 40,500 | 2,250 | 6,750 |
| 30 Jul | 872.80 | 4.8 | -0.50 | 61,500 | -1,500 | 3,750 |
| 29 Jul | 871.60 | 5.3 | -4.75 | 13,500 | 5,250 | 5,250 |
| 26 Jul | 862.45 | 10.05 | 0.00 | 0 | 1,500 | 0 |
| 25 Jul | 848.50 | 10.05 | 0.05 | 3,750 | 1,500 | 5,250 |
| 24 Jul | 852.00 | 10 | 0.60 | 3,000 | 3,750 | 3,750 |
| 22 Jul | 876.80 | 9.4 | 2.60 | 750 | 3,000 | 3,000 |
| 18 Jul | 893.55 | 6.8 | -20.15 | 3,750 | 3,000 | 3,000 |
| 15 Jul | 881.35 | 26.95 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 859.70 | 26.95 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 856.70 | 26.95 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 861.30 | 26.95 | 0 | 0 | 0 | |
For State Bank Of India - strike price 780 expiring on 26SEP2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 7.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -219000 which decreased total open position to 4313250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 6.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -78750 which decreased total open position to 4541250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 9.35, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 4653000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 18.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -2214000 which decreased total open position to 4238250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 12.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 403500 which increased total open position to 6488250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 12.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 462000 which increased total open position to 6085500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 16.05, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 3787500 which increased total open position to 5612250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 3.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -21750 which decreased total open position to 1830000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 4.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 77250 which increased total open position to 1851000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 1775250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 3.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 1810500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 5.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 390750 which increased total open position to 1666500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 5.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 1272750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 8.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 230250 which increased total open position to 1197750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 77250 which increased total open position to 963750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 6.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 156750 which increased total open position to 886500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 7.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 150750 which increased total open position to 729000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 576000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 470250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 6.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 174750 which increased total open position to 395250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 9.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 220500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 10.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 183000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 14.75, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 177000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 19.05, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 53250 which increased total open position to 185250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 12.7, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 130500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 9.6, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 72000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 15.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 78000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 13.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 74250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 21, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 61500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 17.8, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 48750
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 8.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 19500
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 5.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7500
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 4.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 4.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3750
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 5.3, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5250
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 10, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 9.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 6.8, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 26.95, 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 Jul SBIN was trading at 859.70. The strike last trading price was 26.95, 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 Jul SBIN was trading at 856.70. The strike last trading price was 26.95, 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 9 Jul SBIN was trading at 861.30. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0