SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 35.25 | -20.20 | - | 260 | 133 | 250 | |||
| 19 Dec | 832.80 | 55.45 | -5.45 | 36.14 | 17 | -2 | 118 | |||
| 18 Dec | 838.15 | 60.9 | -15.10 | - | 37 | -15 | 119 | |||
| 17 Dec | 850.55 | 76 | -9.00 | 50.35 | 3 | 0 | 135 | |||
| 16 Dec | 860.95 | 85 | 1.35 | 43.89 | 13 | -3 | 137 | |||
| 13 Dec | 861.55 | 83.65 | 5.25 | - | 42 | -14 | 142 | |||
| 12 Dec | 853.70 | 78.4 | -7.70 | 34.26 | 20 | -6 | 156 | |||
| 11 Dec | 861.60 | 86.1 | -2.90 | 30.10 | 9 | -4 | 163 | |||
| 10 Dec | 867.50 | 89 | 7.90 | - | 8 | 1 | 167 | |||
| 9 Dec | 858.05 | 81.1 | -8.40 | - | 12 | 1 | 171 | |||
| 6 Dec | 863.65 | 89.5 | 2.45 | 32.53 | 18 | -6 | 170 | |||
| 5 Dec | 865.45 | 87.05 | 4.55 | - | 46 | -12 | 178 | |||
| 4 Dec | 859.70 | 82.5 | 3.20 | - | 49 | -21 | 192 | |||
| 3 Dec | 853.95 | 79.3 | 14.30 | 22.87 | 95 | -44 | 215 | |||
| 2 Dec | 836.40 | 65 | -2.60 | 24.91 | 62 | 14 | 258 | |||
| 29 Nov | 838.95 | 67.6 | -3.05 | 24.83 | 86 | -2 | 244 | |||
| 28 Nov | 838.85 | 70.65 | 7.15 | 27.04 | 636 | -408 | 245 | |||
| 27 Nov | 834.10 | 63.5 | -7.25 | 21.56 | 191 | 155 | 653 | |||
| 26 Nov | 839.40 | 70.75 | -3.75 | 29.20 | 36 | -1 | 498 | |||
| 25 Nov | 844.45 | 74.5 | 26.00 | 23.34 | 191 | -401 | 499 | |||
| 22 Nov | 816.05 | 48.5 | 20.80 | 22.19 | 1,989 | -370 | 530 | |||
| 21 Nov | 780.75 | 27.7 | -11.85 | 24.28 | 4,045 | 818 | 905 | |||
| 20 Nov | 803.00 | 39.55 | 0.00 | 21.31 | 64 | 40 | 88 | |||
| 19 Nov | 803.00 | 39.55 | -9.45 | 21.31 | 64 | 41 | 88 | |||
| 18 Nov | 814.30 | 49 | 5.70 | 21.21 | 28 | 5 | 46 | |||
| 14 Nov | 804.25 | 43.3 | -7.85 | 20.21 | 10 | 5 | 40 | |||
| 13 Nov | 808.65 | 51.15 | -13.85 | 23.26 | 38 | -4 | 34 | |||
| 12 Nov | 826.70 | 65 | -15.00 | 26.57 | 39 | 11 | 30 | |||
| 11 Nov | 847.65 | 80 | -10.65 | 23.86 | 9 | 1 | 11 | |||
| 8 Nov | 843.15 | 90.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 90.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 90.65 | 19.00 | 25.86 | 2 | 0 | 10 | |||
| 5 Nov | 849.20 | 71.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 71.65 | 8.45 | 26.71 | 3 | 1 | 11 | |||
| 1 Nov | 821.20 | 63.2 | 0.00 | 0.00 | 0 | 0 | 10 | |||
| 31 Oct | 820.20 | 63.2 | -4.50 | - | 1 | 0 | 10 | |||
| 30 Oct | 822.45 | 67.7 | 0.00 | - | 0 | -1 | 0 | |||
| 29 Oct | 832.70 | 67.7 | 19.60 | - | 10 | -2 | 9 | |||
| 28 Oct | 792.05 | 48.1 | 7.45 | - | 1 | 1 | 11 | |||
| 25 Oct | 780.95 | 40.65 | -20.55 | - | 10 | 9 | 10 | |||
| 24 Oct | 794.55 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 786.00 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 790.40 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 813.95 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 820.40 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 811.05 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 805.45 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 804.65 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 805.15 | 61.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 799.75 | 61.2 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 797.10 | 61.2 | -11.35 | - | 1 | 0 | 0 | |||
| 9 Oct | 797.40 | 72.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 781.45 | 72.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 770.65 | 72.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 796.65 | 72.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 794.10 | 72.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 796.95 | 72.55 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 780 expiring on 26DEC2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 35.25, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 250
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 55.45, which was -5.45 lower than the previous day. The implied volatity was 36.14, the open interest changed by -2 which decreased total open position to 118
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 60.9, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 119
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 76, which was -9.00 lower than the previous day. The implied volatity was 50.35, the open interest changed by 0 which decreased total open position to 135
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 85, which was 1.35 higher than the previous day. The implied volatity was 43.89, the open interest changed by -3 which decreased total open position to 137
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 83.65, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 142
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 78.4, which was -7.70 lower than the previous day. The implied volatity was 34.26, the open interest changed by -6 which decreased total open position to 156
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 86.1, which was -2.90 lower than the previous day. The implied volatity was 30.10, the open interest changed by -4 which decreased total open position to 163
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 89, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 167
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 81.1, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 171
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 89.5, which was 2.45 higher than the previous day. The implied volatity was 32.53, the open interest changed by -6 which decreased total open position to 170
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 87.05, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 178
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 82.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 192
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 79.3, which was 14.30 higher than the previous day. The implied volatity was 22.87, the open interest changed by -44 which decreased total open position to 215
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 65, which was -2.60 lower than the previous day. The implied volatity was 24.91, the open interest changed by 14 which increased total open position to 258
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 67.6, which was -3.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by -2 which decreased total open position to 244
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 70.65, which was 7.15 higher than the previous day. The implied volatity was 27.04, the open interest changed by -408 which decreased total open position to 245
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 63.5, which was -7.25 lower than the previous day. The implied volatity was 21.56, the open interest changed by 155 which increased total open position to 653
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 70.75, which was -3.75 lower than the previous day. The implied volatity was 29.20, the open interest changed by -1 which decreased total open position to 498
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 74.5, which was 26.00 higher than the previous day. The implied volatity was 23.34, the open interest changed by -401 which decreased total open position to 499
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 48.5, which was 20.80 higher than the previous day. The implied volatity was 22.19, the open interest changed by -370 which decreased total open position to 530
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 27.7, which was -11.85 lower than the previous day. The implied volatity was 24.28, the open interest changed by 818 which increased total open position to 905
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 21.31, the open interest changed by 40 which increased total open position to 88
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 39.55, which was -9.45 lower than the previous day. The implied volatity was 21.31, the open interest changed by 41 which increased total open position to 88
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 49, which was 5.70 higher than the previous day. The implied volatity was 21.21, the open interest changed by 5 which increased total open position to 46
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 43.3, which was -7.85 lower than the previous day. The implied volatity was 20.21, the open interest changed by 5 which increased total open position to 40
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 51.15, which was -13.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by -4 which decreased total open position to 34
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 65, which was -15.00 lower than the previous day. The implied volatity was 26.57, the open interest changed by 11 which increased total open position to 30
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 80, which was -10.65 lower than the previous day. The implied volatity was 23.86, the open interest changed by 1 which increased total open position to 11
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 90.65, 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 7 Nov SBIN was trading at 859.60. The strike last trading price was 90.65, 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 6 Nov SBIN was trading at 854.80. The strike last trading price was 90.65, which was 19.00 higher than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 10
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 71.65, 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 4 Nov SBIN was trading at 829.85. The strike last trading price was 71.65, which was 8.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 1 which increased total open position to 11
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 63.2, 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 10
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 63.2, 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 30 Oct SBIN was trading at 822.45. The strike last trading price was 67.7, 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 67.7, which was 19.60 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 48.1, 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 25 Oct SBIN was trading at 780.95. The strike last trading price was 40.65, which was -20.55 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, which was -11.35 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 72.55, 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 72.55, 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 72.55, 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 72.55, 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 Oct SBIN was trading at 794.10. The strike last trading price was 72.55, 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 1 Oct SBIN was trading at 796.95. The strike last trading price was 72.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.16
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 1.05 | 0.20 | 25.49 | 5,025 | 34 | 1,758 |
| 19 Dec | 832.80 | 0.85 | 0.00 | 30.68 | 3,523 | -282 | 1,712 |
| 18 Dec | 838.15 | 0.85 | 0.05 | 32.17 | 2,075 | -35 | 1,999 |
| 17 Dec | 850.55 | 0.8 | 0.15 | 33.27 | 1,426 | -433 | 2,039 |
| 16 Dec | 860.95 | 0.65 | -0.15 | 33.89 | 875 | -32 | 2,479 |
| 13 Dec | 861.55 | 0.8 | -0.20 | 31.45 | 3,877 | 99 | 2,515 |
| 12 Dec | 853.70 | 1 | -0.05 | 29.29 | 1,766 | -152 | 2,428 |
| 11 Dec | 861.60 | 1.05 | -0.20 | 30.97 | 732 | 60 | 2,590 |
| 10 Dec | 867.50 | 1.25 | -0.30 | 32.89 | 1,054 | -9 | 2,533 |
| 9 Dec | 858.05 | 1.55 | 0.05 | 30.74 | 1,466 | -85 | 2,554 |
| 6 Dec | 863.65 | 1.5 | -0.40 | 29.50 | 1,993 | 183 | 2,646 |
| 5 Dec | 865.45 | 1.9 | -0.10 | 30.75 | 2,017 | -48 | 2,450 |
| 4 Dec | 859.70 | 2 | -0.25 | 29.06 | 1,315 | -49 | 2,504 |
| 3 Dec | 853.95 | 2.25 | -1.35 | 28.05 | 2,466 | 158 | 2,554 |
| 2 Dec | 836.40 | 3.6 | -0.35 | 26.74 | 2,327 | 249 | 2,398 |
| 29 Nov | 838.95 | 3.95 | -0.70 | 26.58 | 2,161 | 319 | 2,166 |
| 28 Nov | 838.85 | 4.65 | 0.20 | 28.07 | 2,829 | 164 | 1,825 |
| 27 Nov | 834.10 | 4.45 | -0.55 | 25.75 | 933 | 94 | 1,658 |
| 26 Nov | 839.40 | 5 | 0.20 | 27.31 | 1,118 | 442 | 1,562 |
| 25 Nov | 844.45 | 4.8 | -4.70 | 28.38 | 1,631 | 98 | 1,123 |
| 22 Nov | 816.05 | 9.5 | -13.25 | 25.92 | 2,878 | 168 | 1,193 |
| 21 Nov | 780.75 | 22.75 | 8.85 | 27.85 | 2,896 | 543 | 1,028 |
| 20 Nov | 803.00 | 13.9 | 0.00 | 26.24 | 520 | -2 | 602 |
| 19 Nov | 803.00 | 13.9 | 5.35 | 26.24 | 520 | 115 | 602 |
| 18 Nov | 814.30 | 8.55 | -2.40 | 23.50 | 242 | 49 | 486 |
| 14 Nov | 804.25 | 10.95 | 0.35 | 23.01 | 340 | 131 | 437 |
| 13 Nov | 808.65 | 10.6 | 3.65 | 24.26 | 264 | -15 | 308 |
| 12 Nov | 826.70 | 6.95 | 2.35 | 23.24 | 148 | 61 | 323 |
| 11 Nov | 847.65 | 4.6 | -1.65 | 24.03 | 101 | 13 | 262 |
| 8 Nov | 843.15 | 6.25 | 0.65 | 24.87 | 135 | -20 | 248 |
| 7 Nov | 859.60 | 5.6 | -0.70 | 27.26 | 23 | 1 | 268 |
| 6 Nov | 854.80 | 6.3 | -2.35 | 27.52 | 225 | -32 | 267 |
| 5 Nov | 849.20 | 8.65 | -3.80 | 28.87 | 89 | -35 | 299 |
| 4 Nov | 829.85 | 12.45 | -2.70 | 28.97 | 81 | 2 | 333 |
| 1 Nov | 821.20 | 15.15 | 0.65 | 29.08 | 2 | 0 | 331 |
| 31 Oct | 820.20 | 14.5 | 3.30 | - | 50 | 13 | 331 |
| 30 Oct | 822.45 | 11.2 | 0.20 | - | 214 | 156 | 302 |
| 29 Oct | 832.70 | 11 | -10.75 | - | 67 | -14 | 147 |
| 28 Oct | 792.05 | 21.75 | -3.85 | - | 50 | 1 | 160 |
| 25 Oct | 780.95 | 25.6 | 7.40 | - | 42 | -1 | 159 |
| 24 Oct | 794.55 | 18.2 | -4.80 | - | 22 | 10 | 160 |
| 23 Oct | 786.00 | 23 | 0.80 | - | 30 | 7 | 150 |
| 22 Oct | 790.40 | 22.2 | 7.95 | - | 28 | 15 | 143 |
| 21 Oct | 813.95 | 14.25 | 2.30 | - | 11 | 6 | 128 |
| 18 Oct | 820.40 | 11.95 | -2.30 | - | 47 | -15 | 123 |
| 17 Oct | 811.05 | 14.25 | -0.70 | - | 68 | -28 | 137 |
| 16 Oct | 805.45 | 14.95 | -2.20 | - | 63 | 47 | 165 |
| 15 Oct | 804.65 | 17.15 | 0.45 | - | 55 | 33 | 123 |
| 14 Oct | 805.15 | 16.7 | -3.30 | - | 72 | -2 | 82 |
| 11 Oct | 799.75 | 20 | -2.00 | - | 22 | 17 | 84 |
| 10 Oct | 797.10 | 22 | -1.00 | - | 24 | -8 | 67 |
| 9 Oct | 797.40 | 23 | -5.80 | - | 20 | 11 | 75 |
| 8 Oct | 781.45 | 28.8 | -4.25 | - | 16 | 13 | 63 |
| 7 Oct | 770.65 | 33.05 | 10.05 | - | 12 | 5 | 50 |
| 4 Oct | 796.65 | 23 | -1.00 | - | 48 | 16 | 43 |
| 3 Oct | 794.10 | 24 | -2.55 | - | 25 | 23 | 27 |
| 1 Oct | 796.95 | 26.55 | - | 4 | 3 | 3 | |
For State Bank Of India - strike price 780 expiring on 26DEC2024
Delta for 780 PE is -0.08
Historical price for 780 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 25.49, the open interest changed by 34 which increased total open position to 1758
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 30.68, the open interest changed by -282 which decreased total open position to 1712
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 32.17, the open interest changed by -35 which decreased total open position to 1999
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 33.27, the open interest changed by -433 which decreased total open position to 2039
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by -32 which decreased total open position to 2479
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 31.45, the open interest changed by 99 which increased total open position to 2515
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.29, the open interest changed by -152 which decreased total open position to 2428
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 30.97, the open interest changed by 60 which increased total open position to 2590
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 32.89, the open interest changed by -9 which decreased total open position to 2533
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 30.74, the open interest changed by -85 which decreased total open position to 2554
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 29.50, the open interest changed by 183 which increased total open position to 2646
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 30.75, the open interest changed by -48 which decreased total open position to 2450
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 29.06, the open interest changed by -49 which decreased total open position to 2504
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 2.25, which was -1.35 lower than the previous day. The implied volatity was 28.05, the open interest changed by 158 which increased total open position to 2554
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 26.74, the open interest changed by 249 which increased total open position to 2398
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 3.95, which was -0.70 lower than the previous day. The implied volatity was 26.58, the open interest changed by 319 which increased total open position to 2166
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 4.65, which was 0.20 higher than the previous day. The implied volatity was 28.07, the open interest changed by 164 which increased total open position to 1825
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was 25.75, the open interest changed by 94 which increased total open position to 1658
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 5, which was 0.20 higher than the previous day. The implied volatity was 27.31, the open interest changed by 442 which increased total open position to 1562
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 4.8, which was -4.70 lower than the previous day. The implied volatity was 28.38, the open interest changed by 98 which increased total open position to 1123
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 9.5, which was -13.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 168 which increased total open position to 1193
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 22.75, which was 8.85 higher than the previous day. The implied volatity was 27.85, the open interest changed by 543 which increased total open position to 1028
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was 26.24, the open interest changed by -2 which decreased total open position to 602
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 13.9, which was 5.35 higher than the previous day. The implied volatity was 26.24, the open interest changed by 115 which increased total open position to 602
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 8.55, which was -2.40 lower than the previous day. The implied volatity was 23.50, the open interest changed by 49 which increased total open position to 486
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 10.95, which was 0.35 higher than the previous day. The implied volatity was 23.01, the open interest changed by 131 which increased total open position to 437
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 10.6, which was 3.65 higher than the previous day. The implied volatity was 24.26, the open interest changed by -15 which decreased total open position to 308
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 6.95, which was 2.35 higher than the previous day. The implied volatity was 23.24, the open interest changed by 61 which increased total open position to 323
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 4.6, which was -1.65 lower than the previous day. The implied volatity was 24.03, the open interest changed by 13 which increased total open position to 262
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was 24.87, the open interest changed by -20 which decreased total open position to 248
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 5.6, which was -0.70 lower than the previous day. The implied volatity was 27.26, the open interest changed by 1 which increased total open position to 268
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 6.3, which was -2.35 lower than the previous day. The implied volatity was 27.52, the open interest changed by -32 which decreased total open position to 267
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 8.65, which was -3.80 lower than the previous day. The implied volatity was 28.87, the open interest changed by -35 which decreased total open position to 299
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 12.45, which was -2.70 lower than the previous day. The implied volatity was 28.97, the open interest changed by 2 which increased total open position to 333
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 15.15, which was 0.65 higher than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 331
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 14.5, which was 3.30 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 11.2, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 11, which was -10.75 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 21.75, which was -3.85 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 25.6, which was 7.40 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 18.2, which was -4.80 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 23, which was 0.80 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 22.2, which was 7.95 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 14.25, which was 2.30 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 11.95, which was -2.30 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 14.25, 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 14.95, which was -2.20 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 17.15, which was 0.45 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 16.7, which was -3.30 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 20, 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 10 Oct SBIN was trading at 797.10. The strike last trading price was 22, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 23, which was -5.80 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 28.8, which was -4.25 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 33.05, which was 10.05 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 23, 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 3 Oct SBIN was trading at 794.10. The strike last trading price was 24, which was -2.55 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 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
