SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.43
Theta: -0.91
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 12.4 | -14.25 | 25.91 | 45,147 | 4,172 | 4,482 | |||
| 20 Nov | 803.00 | 26.65 | 0.00 | 21.11 | 694 | -21 | 312 | |||
| 19 Nov | 803.00 | 26.65 | -11.45 | 21.11 | 694 | -19 | 312 | |||
| 18 Nov | 814.30 | 38.1 | 6.00 | 23.42 | 454 | 13 | 332 | |||
| 14 Nov | 804.25 | 32.1 | -7.40 | 20.59 | 519 | 58 | 319 | |||
| 13 Nov | 808.65 | 39.5 | -11.50 | 24.59 | 191 | 16 | 260 | |||
| 12 Nov | 826.70 | 51 | -20.55 | 21.99 | 23 | -1 | 244 | |||
| 11 Nov | 847.65 | 71.55 | 2.75 | 28.98 | 10 | -1 | 244 | |||
| 8 Nov | 843.15 | 68.8 | -17.00 | 29.82 | 57 | 9 | 245 | |||
| 7 Nov | 859.60 | 85.8 | 3.00 | 32.77 | 25 | -9 | 236 | |||
| 6 Nov | 854.80 | 82.8 | 4.80 | 29.26 | 36 | -9 | 245 | |||
| 5 Nov | 849.20 | 78 | 15.00 | 34.06 | 184 | 5 | 254 | |||
| 4 Nov | 829.85 | 63 | 7.85 | 32.49 | 162 | 3 | 248 | |||
| 1 Nov | 821.20 | 55.15 | -1.35 | 28.05 | 8 | 3 | 245 | |||
| 31 Oct | 820.20 | 56.5 | -1.70 | - | 70 | 10 | 242 | |||
| 30 Oct | 822.45 | 58.2 | -6.95 | - | 458 | -182 | 232 | |||
| 29 Oct | 832.70 | 65.15 | 28.55 | - | 1,377 | -202 | 416 | |||
| 28 Oct | 792.05 | 36.6 | 6.30 | - | 1,264 | 10 | 619 | |||
| 25 Oct | 780.95 | 30.3 | -6.25 | - | 1,899 | 314 | 609 | |||
| 24 Oct | 794.55 | 36.55 | 4.45 | - | 321 | -23 | 297 | |||
| 23 Oct | 786.00 | 32.1 | -2.60 | - | 605 | 92 | 319 | |||
| 22 Oct | 790.40 | 34.7 | -16.80 | - | 292 | 84 | 226 | |||
| 21 Oct | 813.95 | 51.5 | -6.60 | - | 130 | -20 | 142 | |||
| 18 Oct | 820.40 | 58.1 | 8.00 | - | 56 | -3 | 162 | |||
| 17 Oct | 811.05 | 50.1 | 3.75 | - | 22 | 3 | 166 | |||
| 16 Oct | 805.45 | 46.35 | -0.65 | - | 21 | 7 | 163 | |||
| 15 Oct | 804.65 | 47 | 1.00 | - | 5 | 0 | 156 | |||
| 14 Oct | 805.15 | 46 | 0.00 | - | 12 | -1 | 156 | |||
| 11 Oct | 799.75 | 46 | 0.00 | - | 21 | -1 | 158 | |||
| 10 Oct | 797.10 | 46 | 0.40 | - | 40 | -1 | 159 | |||
| 9 Oct | 797.40 | 45.6 | 7.45 | - | 89 | -5 | 160 | |||
| 8 Oct | 781.45 | 38.15 | 5.20 | - | 126 | 59 | 164 | |||
| 7 Oct | 770.65 | 32.95 | -11.50 | - | 125 | 52 | 105 | |||
| 4 Oct | 796.65 | 44.45 | -0.55 | - | 10 | -1 | 53 | |||
| 3 Oct | 794.10 | 45 | -1.40 | - | 37 | -20 | 54 | |||
| 1 Oct | 796.95 | 46.4 | 4.50 | - | 14 | 2 | 74 | |||
| 30 Sept | 787.90 | 41.9 | -4.30 | - | 15 | 12 | 71 | |||
| 27 Sept | 802.65 | 46.2 | -1.30 | - | 4 | 1 | 60 | |||
| 26 Sept | 801.85 | 47.5 | 0.00 | - | 2 | 0 | 58 | |||
| 25 Sept | 793.10 | 47.5 | -7.80 | - | 2 | -1 | 57 | |||
| 24 Sept | 798.25 | 55.3 | 0.00 | - | 1 | 0 | 57 | |||
| 23 Sept | 801.85 | 55.3 | 13.70 | - | 5 | -1 | 57 | |||
| 20 Sept | 781.70 | 41.6 | -6.05 | - | 5 | 1 | 58 | |||
| 19 Sept | 789.95 | 47.65 | 1.15 | - | 22 | 5 | 59 | |||
| 18 Sept | 792.75 | 46.5 | 5.50 | - | 20 | 1 | 55 | |||
| 17 Sept | 782.90 | 41 | -0.50 | - | 1 | 0 | 54 | |||
| 16 Sept | 785.55 | 41.5 | -2.00 | - | 3 | 1 | 54 | |||
| 13 Sept | 790.85 | 43.5 | 7.00 | - | 4 | -2 | 52 | |||
| 12 Sept | 787.75 | 36.5 | 3.90 | - | 7 | 0 | 54 | |||
| 11 Sept | 768.60 | 32.6 | -11.40 | - | 51 | 48 | 54 | |||
|
|
||||||||||
| 10 Sept | 782.65 | 44 | 0.00 | - | 1 | 0 | 5 | |||
| 9 Sept | 784.25 | 44 | 3.00 | - | 3 | -1 | 6 | |||
| 6 Sept | 782.50 | 41 | 41.00 | - | 8 | 5 | 5 | |||
| 5 Sept | 818.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 816.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 824.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 822.15 | 0 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 780 expiring on 28NOV2024
Delta for 780 CE is 0.54
Historical price for 780 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 12.4, which was -14.25 lower than the previous day. The implied volatity was 25.91, the open interest changed by 4172 which increased total open position to 4482
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 26.65, which was 0.00 lower than the previous day. The implied volatity was 21.11, the open interest changed by -21 which decreased total open position to 312
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 26.65, which was -11.45 lower than the previous day. The implied volatity was 21.11, the open interest changed by -19 which decreased total open position to 312
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 38.1, which was 6.00 higher than the previous day. The implied volatity was 23.42, the open interest changed by 13 which increased total open position to 332
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 32.1, which was -7.40 lower than the previous day. The implied volatity was 20.59, the open interest changed by 58 which increased total open position to 319
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 39.5, which was -11.50 lower than the previous day. The implied volatity was 24.59, the open interest changed by 16 which increased total open position to 260
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 51, which was -20.55 lower than the previous day. The implied volatity was 21.99, the open interest changed by -1 which decreased total open position to 244
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 71.55, which was 2.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by -1 which decreased total open position to 244
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 68.8, which was -17.00 lower than the previous day. The implied volatity was 29.82, the open interest changed by 9 which increased total open position to 245
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 85.8, which was 3.00 higher than the previous day. The implied volatity was 32.77, the open interest changed by -9 which decreased total open position to 236
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 82.8, which was 4.80 higher than the previous day. The implied volatity was 29.26, the open interest changed by -9 which decreased total open position to 245
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 78, which was 15.00 higher than the previous day. The implied volatity was 34.06, the open interest changed by 5 which increased total open position to 254
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 63, which was 7.85 higher than the previous day. The implied volatity was 32.49, the open interest changed by 3 which increased total open position to 248
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 55.15, which was -1.35 lower than the previous day. The implied volatity was 28.05, the open interest changed by 3 which increased total open position to 245
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 56.5, 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 30 Oct SBIN was trading at 822.45. The strike last trading price was 58.2, which was -6.95 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 65.15, which was 28.55 higher 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 36.6, which was 6.30 higher 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 30.3, which was -6.25 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 36.55, which was 4.45 higher 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 32.1, which was -2.60 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 34.7, which was -16.80 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 51.5, which was -6.60 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 58.1, which was 8.00 higher 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 50.1, which was 3.75 higher 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 46.35, which was -0.65 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 47, which was 1.00 higher 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 46, 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 46, 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 46, which was 0.40 higher 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 45.6, which was 7.45 higher 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 38.15, which was 5.20 higher 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 32.95, which was -11.50 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 44.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 46.4, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 41.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 46.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 47.5, 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 Sept SBIN was trading at 793.10. The strike last trading price was 47.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBIN was trading at 798.25. The strike last trading price was 55.3, 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 Sept SBIN was trading at 801.85. The strike last trading price was 55.3, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 41.6, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 47.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 46.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 41, 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 16 Sept SBIN was trading at 785.55. The strike last trading price was 41.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 43.5, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 36.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 32.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 44, 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 Sept SBIN was trading at 784.25. The strike last trading price was 44, 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 6 Sept SBIN was trading at 782.50. The strike last trading price was 41, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. 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 which decreased total open position to
On 4 Sept SBIN was trading at 816.50. 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 which decreased total open position to
On 3 Sept SBIN was trading at 824.80. 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 which decreased total open position to
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.43
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 12.5 | 6.35 | 31.72 | 25,452 | 674 | 3,628 |
| 20 Nov | 803.00 | 6.15 | 0.00 | 30.74 | 8,206 | 59 | 2,947 |
| 19 Nov | 803.00 | 6.15 | 3.15 | 30.74 | 8,206 | 52 | 2,947 |
| 18 Nov | 814.30 | 3 | -1.40 | 27.47 | 7,622 | -16 | 2,907 |
| 14 Nov | 804.25 | 4.4 | 0.30 | 23.46 | 7,227 | 141 | 2,920 |
| 13 Nov | 808.65 | 4.1 | 1.30 | 24.82 | 7,602 | -101 | 2,775 |
| 12 Nov | 826.70 | 2.8 | 1.40 | 26.02 | 4,271 | -106 | 2,877 |
| 11 Nov | 847.65 | 1.4 | -1.05 | 26.69 | 2,854 | 9 | 3,000 |
| 8 Nov | 843.15 | 2.45 | -0.30 | 27.08 | 9,719 | 616 | 3,011 |
| 7 Nov | 859.60 | 2.75 | -0.05 | 32.10 | 2,088 | 15 | 2,417 |
| 6 Nov | 854.80 | 2.8 | -2.05 | 30.91 | 2,992 | 0 | 2,558 |
| 5 Nov | 849.20 | 4.85 | -2.75 | 33.19 | 4,240 | -68 | 2,561 |
| 4 Nov | 829.85 | 7.6 | -2.50 | 32.43 | 4,694 | 80 | 2,627 |
| 1 Nov | 821.20 | 10.1 | 0.40 | 31.87 | 421 | 189 | 2,544 |
| 31 Oct | 820.20 | 9.7 | 1.65 | - | 3,121 | 214 | 2,357 |
| 30 Oct | 822.45 | 8.05 | 0.75 | - | 1,305 | 108 | 2,137 |
| 29 Oct | 832.70 | 7.3 | -9.20 | - | 3,756 | 340 | 2,023 |
| 28 Oct | 792.05 | 16.5 | -4.70 | - | 1,959 | 90 | 1,684 |
| 25 Oct | 780.95 | 21.2 | 6.45 | - | 2,145 | 168 | 1,594 |
| 24 Oct | 794.55 | 14.75 | -4.75 | - | 535 | 8 | 1,424 |
| 23 Oct | 786.00 | 19.5 | 2.15 | - | 1,052 | 54 | 1,416 |
| 22 Oct | 790.40 | 17.35 | 6.95 | - | 1,160 | 160 | 1,362 |
| 21 Oct | 813.95 | 10.4 | 2.05 | - | 347 | 14 | 1,202 |
| 18 Oct | 820.40 | 8.35 | -2.65 | - | 567 | 116 | 1,187 |
| 17 Oct | 811.05 | 11 | -0.70 | - | 720 | 430 | 1,070 |
| 16 Oct | 805.45 | 11.7 | -1.85 | - | 282 | 211 | 638 |
| 15 Oct | 804.65 | 13.55 | -0.25 | - | 147 | 28 | 432 |
| 14 Oct | 805.15 | 13.8 | -2.95 | - | 144 | 27 | 403 |
| 11 Oct | 799.75 | 16.75 | -1.15 | - | 57 | 12 | 376 |
| 10 Oct | 797.10 | 17.9 | -1.60 | - | 143 | 61 | 363 |
| 9 Oct | 797.40 | 19.5 | -6.80 | - | 114 | -4 | 302 |
| 8 Oct | 781.45 | 26.3 | -3.20 | - | 60 | -3 | 306 |
| 7 Oct | 770.65 | 29.5 | 11.25 | - | 196 | -3 | 311 |
| 4 Oct | 796.65 | 18.25 | -0.40 | - | 242 | -50 | 315 |
| 3 Oct | 794.10 | 18.65 | 0.70 | - | 169 | -9 | 364 |
| 1 Oct | 796.95 | 17.95 | -3.55 | - | 161 | 37 | 371 |
| 30 Sept | 787.90 | 21.5 | 6.15 | - | 67 | 26 | 333 |
| 27 Sept | 802.65 | 15.35 | -2.15 | - | 91 | 20 | 307 |
| 26 Sept | 801.85 | 17.5 | -4.05 | - | 33 | 7 | 275 |
| 25 Sept | 793.10 | 21.55 | 1.70 | - | 44 | 25 | 268 |
| 24 Sept | 798.25 | 19.85 | 0.05 | - | 46 | 8 | 243 |
| 23 Sept | 801.85 | 19.8 | -8.75 | - | 108 | 25 | 234 |
| 20 Sept | 781.70 | 28.55 | 1.75 | - | 49 | 12 | 197 |
| 19 Sept | 789.95 | 26.8 | 4.15 | - | 62 | 14 | 184 |
| 18 Sept | 792.75 | 22.65 | -0.45 | - | 77 | 23 | 171 |
| 17 Sept | 782.90 | 23.1 | 1.70 | - | 31 | 15 | 138 |
| 16 Sept | 785.55 | 21.4 | 1.40 | - | 59 | -13 | 121 |
| 13 Sept | 790.85 | 20 | -3.00 | - | 29 | 9 | 133 |
| 12 Sept | 787.75 | 23 | -8.85 | - | 59 | 18 | 127 |
| 11 Sept | 768.60 | 31.85 | 6.95 | - | 58 | 31 | 109 |
| 10 Sept | 782.65 | 24.9 | 0.90 | - | 17 | -5 | 77 |
| 9 Sept | 784.25 | 24 | -4.50 | - | 15 | 6 | 81 |
| 6 Sept | 782.50 | 28.5 | 14.80 | - | 79 | 56 | 73 |
| 5 Sept | 818.75 | 13.7 | -1.30 | - | 4 | 0 | 13 |
| 4 Sept | 816.50 | 15 | 2.00 | - | 1 | 0 | 12 |
| 3 Sept | 824.80 | 13 | -2.10 | - | 6 | 5 | 11 |
| 2 Sept | 822.15 | 15.1 | - | 3 | 1 | 6 | |
For State Bank Of India - strike price 780 expiring on 28NOV2024
Delta for 780 PE is -0.46
Historical price for 780 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 12.5, which was 6.35 higher than the previous day. The implied volatity was 31.72, the open interest changed by 674 which increased total open position to 3628
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 30.74, the open interest changed by 59 which increased total open position to 2947
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 6.15, which was 3.15 higher than the previous day. The implied volatity was 30.74, the open interest changed by 52 which increased total open position to 2947
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 3, which was -1.40 lower than the previous day. The implied volatity was 27.47, the open interest changed by -16 which decreased total open position to 2907
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 4.4, which was 0.30 higher than the previous day. The implied volatity was 23.46, the open interest changed by 141 which increased total open position to 2920
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 4.1, which was 1.30 higher than the previous day. The implied volatity was 24.82, the open interest changed by -101 which decreased total open position to 2775
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 2.8, which was 1.40 higher than the previous day. The implied volatity was 26.02, the open interest changed by -106 which decreased total open position to 2877
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 9 which increased total open position to 3000
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was 27.08, the open interest changed by 616 which increased total open position to 3011
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 32.10, the open interest changed by 15 which increased total open position to 2417
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 2.8, which was -2.05 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 2558
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 4.85, which was -2.75 lower than the previous day. The implied volatity was 33.19, the open interest changed by -68 which decreased total open position to 2561
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 7.6, which was -2.50 lower than the previous day. The implied volatity was 32.43, the open interest changed by 80 which increased total open position to 2627
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 10.1, which was 0.40 higher than the previous day. The implied volatity was 31.87, the open interest changed by 189 which increased total open position to 2544
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 9.7, 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 30 Oct SBIN was trading at 822.45. The strike last trading price was 8.05, which was 0.75 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 7.3, which was -9.20 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 16.5, which was -4.70 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 21.2, which was 6.45 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 14.75, which was -4.75 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 19.5, which was 2.15 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 17.35, which was 6.95 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 10.4, which was 2.05 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 8.35, which was -2.65 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 11, which was -0.70 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 11.7, which was -1.85 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 13.55, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 13.8, which was -2.95 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 16.75, which was -1.15 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 17.9, which was -1.60 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 19.5, 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 8 Oct SBIN was trading at 781.45. The strike last trading price was 26.3, which was -3.20 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 29.5, which was 11.25 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 18.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 18.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 17.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 21.5, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 15.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 17.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBIN was trading at 793.10. The strike last trading price was 21.55, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBIN was trading at 798.25. The strike last trading price was 19.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SBIN was trading at 801.85. The strike last trading price was 19.8, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 28.55, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 26.8, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 22.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 23.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 21.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 20, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 23, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 31.85, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 24.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 24, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 28.5, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 13.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 13, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
