`
[--[65.84.65.76]--]
SBIN
State Bank Of India

746.85 0.95 (0.13%)

Back to Option Chain


Historical option data for SBIN

24 Jan 2025 01:20 PM IST
SBIN 30JAN2025 800 CE
Delta: 0.05
Vega: 0.11
Theta: -0.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 746.95 0.7 -0.35 31.92 10,020 175 15,424
23 Jan 745.90 1 -0.70 32.42 10,284 1,609 15,247
22 Jan 753.45 1.7 -1.00 30.67 16,832 828 13,617
21 Jan 759.05 2.7 -2.55 29.58 18,918 1,275 12,779
20 Jan 779.25 5.25 1.25 24.26 23,461 -1,476 11,476
17 Jan 764.10 4 -1.00 25.87 9,447 497 12,960
16 Jan 766.30 5 1.65 25.56 26,233 -1,723 12,484
15 Jan 753.70 3.35 -0.15 26.22 8,881 -8 14,212
14 Jan 748.15 3.5 1.55 27.55 14,305 -1,427 14,186
13 Jan 729.50 1.95 -1.30 29.99 14,709 524 15,612
10 Jan 743.25 3.25 -2.30 25.85 18,145 1,550 15,061
9 Jan 760.45 5.55 -2.35 23.33 15,898 1,559 13,521
8 Jan 771.15 7.9 -3.05 22.51 17,634 1,153 11,989
7 Jan 778.75 10.95 -0.55 22.90 10,701 49 10,981
6 Jan 776.40 11.5 -7.25 23.05 24,434 1,605 10,976
3 Jan 793.40 18.75 -3.20 22.24 16,230 1,730 9,377
2 Jan 801.20 21.95 2.55 19.79 21,489 584 7,691
1 Jan 793.20 19.4 -0.90 21.38 10,660 999 7,131
31 Dec 794.95 20.3 0.85 20.91 12,003 761 6,155
30 Dec 788.30 19.45 -3.80 21.06 21,586 2,472 5,352
27 Dec 799.65 23.25 -7.70 19.41 4,130 552 2,884
26 Dec 812.45 30.95 -1.55 18.26 3,087 591 2,239
24 Dec 812.05 32.5 -6.05 19.87 1,640 708 1,647
23 Dec 821.15 38.55 1.45 20.35 650 81 938
20 Dec 812.00 37.1 -14.40 22.28 591 142 857
19 Dec 832.80 51.5 -5.00 23.37 615 232 715
18 Dec 838.15 56.5 -10.50 20.89 135 24 483
17 Dec 850.55 67 -8.30 24.47 93 -5 459
16 Dec 860.95 75.3 1.30 22.82 132 103 464
13 Dec 861.55 74 4.00 16.70 66 4 362
12 Dec 853.70 70 -7.20 22.11 80 23 357
11 Dec 861.60 77.2 -3.40 21.62 58 -10 334
10 Dec 867.50 80.6 0.15 16.17 18 5 342
9 Dec 858.05 80.45 0.45 28.53 18 3 338
6 Dec 863.65 80 0.00 21.86 52 1 337
5 Dec 865.45 80 3.20 19.70 23 -2 337
4 Dec 859.70 76.8 6.15 21.76 20 9 337
3 Dec 853.95 70.65 11.65 18.96 30 5 328
2 Dec 836.40 59 -2.10 20.78 60 -11 323
29 Nov 838.95 61.1 0.50 20.59 19 0 333
28 Nov 838.85 60.6 3.60 18.18 15 1 333
27 Nov 834.10 57 -5.50 18.89 8 -1 332
26 Nov 839.40 62.5 -3.85 21.28 27 -21 333
25 Nov 844.45 66.35 21.85 19.05 155 -17 355
22 Nov 816.05 44.5 15.50 19.63 658 0 372
21 Nov 780.75 29 -9.50 22.61 495 274 372
20 Nov 803.00 38.5 0.00 20.46 22 10 97
19 Nov 803.00 38.5 -6.00 20.46 22 9 97
18 Nov 814.30 44.5 2.70 18.76 64 41 86
14 Nov 804.25 41.8 -3.95 19.98 38 32 44
13 Nov 808.65 45.75 -27.00 19.60 13 11 11
12 Nov 826.70 72.75 0.00 - 0 0 0
11 Nov 847.65 72.75 0.00 - 0 0 0
8 Nov 843.15 72.75 0.00 - 0 0 0
7 Nov 859.60 72.75 0.00 - 0 0 0
6 Nov 854.80 72.75 0.00 - 0 0 0
5 Nov 849.20 72.75 0.00 - 0 0 0
4 Nov 829.85 72.75 - 0 0 0


For State Bank Of India - strike price 800 expiring on 30JAN2025

Delta for 800 CE is 0.05

Historical price for 800 CE is as follows

On 24 Jan SBIN was trading at 746.95. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 31.92, the open interest changed by 175 which increased total open position to 15424


On 23 Jan SBIN was trading at 745.90. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was 32.42, the open interest changed by 1609 which increased total open position to 15247


On 22 Jan SBIN was trading at 753.45. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by 828 which increased total open position to 13617


On 21 Jan SBIN was trading at 759.05. The strike last trading price was 2.7, which was -2.55 lower than the previous day. The implied volatity was 29.58, the open interest changed by 1275 which increased total open position to 12779


On 20 Jan SBIN was trading at 779.25. The strike last trading price was 5.25, which was 1.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by -1476 which decreased total open position to 11476


On 17 Jan SBIN was trading at 764.10. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 25.87, the open interest changed by 497 which increased total open position to 12960


On 16 Jan SBIN was trading at 766.30. The strike last trading price was 5, which was 1.65 higher than the previous day. The implied volatity was 25.56, the open interest changed by -1723 which decreased total open position to 12484


On 15 Jan SBIN was trading at 753.70. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was 26.22, the open interest changed by -8 which decreased total open position to 14212


On 14 Jan SBIN was trading at 748.15. The strike last trading price was 3.5, which was 1.55 higher than the previous day. The implied volatity was 27.55, the open interest changed by -1427 which decreased total open position to 14186


On 13 Jan SBIN was trading at 729.50. The strike last trading price was 1.95, which was -1.30 lower than the previous day. The implied volatity was 29.99, the open interest changed by 524 which increased total open position to 15612


On 10 Jan SBIN was trading at 743.25. The strike last trading price was 3.25, which was -2.30 lower than the previous day. The implied volatity was 25.85, the open interest changed by 1550 which increased total open position to 15061


On 9 Jan SBIN was trading at 760.45. The strike last trading price was 5.55, which was -2.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 1559 which increased total open position to 13521


On 8 Jan SBIN was trading at 771.15. The strike last trading price was 7.9, which was -3.05 lower than the previous day. The implied volatity was 22.51, the open interest changed by 1153 which increased total open position to 11989


On 7 Jan SBIN was trading at 778.75. The strike last trading price was 10.95, which was -0.55 lower than the previous day. The implied volatity was 22.90, the open interest changed by 49 which increased total open position to 10981


On 6 Jan SBIN was trading at 776.40. The strike last trading price was 11.5, which was -7.25 lower than the previous day. The implied volatity was 23.05, the open interest changed by 1605 which increased total open position to 10976


On 3 Jan SBIN was trading at 793.40. The strike last trading price was 18.75, which was -3.20 lower than the previous day. The implied volatity was 22.24, the open interest changed by 1730 which increased total open position to 9377


On 2 Jan SBIN was trading at 801.20. The strike last trading price was 21.95, which was 2.55 higher than the previous day. The implied volatity was 19.79, the open interest changed by 584 which increased total open position to 7691


On 1 Jan SBIN was trading at 793.20. The strike last trading price was 19.4, which was -0.90 lower than the previous day. The implied volatity was 21.38, the open interest changed by 999 which increased total open position to 7131


On 31 Dec SBIN was trading at 794.95. The strike last trading price was 20.3, which was 0.85 higher than the previous day. The implied volatity was 20.91, the open interest changed by 761 which increased total open position to 6155


On 30 Dec SBIN was trading at 788.30. The strike last trading price was 19.45, which was -3.80 lower than the previous day. The implied volatity was 21.06, the open interest changed by 2472 which increased total open position to 5352


On 27 Dec SBIN was trading at 799.65. The strike last trading price was 23.25, which was -7.70 lower than the previous day. The implied volatity was 19.41, the open interest changed by 552 which increased total open position to 2884


On 26 Dec SBIN was trading at 812.45. The strike last trading price was 30.95, which was -1.55 lower than the previous day. The implied volatity was 18.26, the open interest changed by 591 which increased total open position to 2239


On 24 Dec SBIN was trading at 812.05. The strike last trading price was 32.5, which was -6.05 lower than the previous day. The implied volatity was 19.87, the open interest changed by 708 which increased total open position to 1647


On 23 Dec SBIN was trading at 821.15. The strike last trading price was 38.55, which was 1.45 higher than the previous day. The implied volatity was 20.35, the open interest changed by 81 which increased total open position to 938


On 20 Dec SBIN was trading at 812.00. The strike last trading price was 37.1, which was -14.40 lower than the previous day. The implied volatity was 22.28, the open interest changed by 142 which increased total open position to 857


On 19 Dec SBIN was trading at 832.80. The strike last trading price was 51.5, which was -5.00 lower than the previous day. The implied volatity was 23.37, the open interest changed by 232 which increased total open position to 715


On 18 Dec SBIN was trading at 838.15. The strike last trading price was 56.5, which was -10.50 lower than the previous day. The implied volatity was 20.89, the open interest changed by 24 which increased total open position to 483


On 17 Dec SBIN was trading at 850.55. The strike last trading price was 67, which was -8.30 lower than the previous day. The implied volatity was 24.47, the open interest changed by -5 which decreased total open position to 459


On 16 Dec SBIN was trading at 860.95. The strike last trading price was 75.3, which was 1.30 higher than the previous day. The implied volatity was 22.82, the open interest changed by 103 which increased total open position to 464


On 13 Dec SBIN was trading at 861.55. The strike last trading price was 74, which was 4.00 higher than the previous day. The implied volatity was 16.70, the open interest changed by 4 which increased total open position to 362


On 12 Dec SBIN was trading at 853.70. The strike last trading price was 70, which was -7.20 lower than the previous day. The implied volatity was 22.11, the open interest changed by 23 which increased total open position to 357


On 11 Dec SBIN was trading at 861.60. The strike last trading price was 77.2, which was -3.40 lower than the previous day. The implied volatity was 21.62, the open interest changed by -10 which decreased total open position to 334


On 10 Dec SBIN was trading at 867.50. The strike last trading price was 80.6, which was 0.15 higher than the previous day. The implied volatity was 16.17, the open interest changed by 5 which increased total open position to 342


On 9 Dec SBIN was trading at 858.05. The strike last trading price was 80.45, which was 0.45 higher than the previous day. The implied volatity was 28.53, the open interest changed by 3 which increased total open position to 338


On 6 Dec SBIN was trading at 863.65. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 21.86, the open interest changed by 1 which increased total open position to 337


On 5 Dec SBIN was trading at 865.45. The strike last trading price was 80, which was 3.20 higher than the previous day. The implied volatity was 19.70, the open interest changed by -2 which decreased total open position to 337


On 4 Dec SBIN was trading at 859.70. The strike last trading price was 76.8, which was 6.15 higher than the previous day. The implied volatity was 21.76, the open interest changed by 9 which increased total open position to 337


On 3 Dec SBIN was trading at 853.95. The strike last trading price was 70.65, which was 11.65 higher than the previous day. The implied volatity was 18.96, the open interest changed by 5 which increased total open position to 328


On 2 Dec SBIN was trading at 836.40. The strike last trading price was 59, which was -2.10 lower than the previous day. The implied volatity was 20.78, the open interest changed by -11 which decreased total open position to 323


On 29 Nov SBIN was trading at 838.95. The strike last trading price was 61.1, which was 0.50 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 333


On 28 Nov SBIN was trading at 838.85. The strike last trading price was 60.6, which was 3.60 higher than the previous day. The implied volatity was 18.18, the open interest changed by 1 which increased total open position to 333


On 27 Nov SBIN was trading at 834.10. The strike last trading price was 57, which was -5.50 lower than the previous day. The implied volatity was 18.89, the open interest changed by -1 which decreased total open position to 332


On 26 Nov SBIN was trading at 839.40. The strike last trading price was 62.5, which was -3.85 lower than the previous day. The implied volatity was 21.28, the open interest changed by -21 which decreased total open position to 333


On 25 Nov SBIN was trading at 844.45. The strike last trading price was 66.35, which was 21.85 higher than the previous day. The implied volatity was 19.05, the open interest changed by -17 which decreased total open position to 355


On 22 Nov SBIN was trading at 816.05. The strike last trading price was 44.5, which was 15.50 higher than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 372


On 21 Nov SBIN was trading at 780.75. The strike last trading price was 29, which was -9.50 lower than the previous day. The implied volatity was 22.61, the open interest changed by 274 which increased total open position to 372


On 20 Nov SBIN was trading at 803.00. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 20.46, the open interest changed by 10 which increased total open position to 97


On 19 Nov SBIN was trading at 803.00. The strike last trading price was 38.5, which was -6.00 lower than the previous day. The implied volatity was 20.46, the open interest changed by 9 which increased total open position to 97


On 18 Nov SBIN was trading at 814.30. The strike last trading price was 44.5, which was 2.70 higher than the previous day. The implied volatity was 18.76, the open interest changed by 41 which increased total open position to 86


On 14 Nov SBIN was trading at 804.25. The strike last trading price was 41.8, which was -3.95 lower than the previous day. The implied volatity was 19.98, the open interest changed by 32 which increased total open position to 44


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 45.75, which was -27.00 lower than the previous day. The implied volatity was 19.60, the open interest changed by 11 which increased total open position to 11


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 72.75, 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 30JAN2025 800 PE
Delta: -0.88
Vega: 0.19
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 746.95 54 1.1 42.49 177 -77 3,950
23 Jan 745.90 52.75 5.75 28.44 204 -45 4,027
22 Jan 753.45 47 6.50 32.99 741 -296 4,073
21 Jan 759.05 40.5 14.40 27.99 899 -144 4,368
20 Jan 779.25 26.1 -11.55 27.74 2,529 -218 4,509
17 Jan 764.10 37.65 1.75 26.60 664 -61 4,728
16 Jan 766.30 35.9 -11.80 27.62 1,856 82 4,933
15 Jan 753.70 47.7 -2.50 32.45 587 -17 4,851
14 Jan 748.15 50.2 -20.95 29.34 841 -62 4,868
13 Jan 729.50 71.15 15.45 36.14 1,036 -390 4,932
10 Jan 743.25 55.7 15.75 29.64 1,216 -595 5,327
9 Jan 760.45 39.95 7.70 25.08 1,231 -339 5,923
8 Jan 771.15 32.25 4.00 23.28 1,918 -431 6,262
7 Jan 778.75 28.25 -2.05 23.88 1,978 -121 6,692
6 Jan 776.40 30.3 9.80 26.25 7,798 -497 7,178
3 Jan 793.40 20.5 4.80 23.34 11,125 512 7,674
2 Jan 801.20 15.7 -3.65 22.23 9,069 705 7,171
1 Jan 793.20 19.35 0.75 22.03 5,307 132 6,476
31 Dec 794.95 18.6 -1.80 21.84 5,802 376 6,351
30 Dec 788.30 20.4 3.95 22.16 14,626 782 5,977
27 Dec 799.65 16.45 4.80 20.95 7,707 325 5,197
26 Dec 812.45 11.65 -0.60 20.86 6,756 812 4,868
24 Dec 812.05 12.25 0.85 20.74 3,259 799 4,051
23 Dec 821.15 11.4 -4.45 22.16 2,393 173 3,255
20 Dec 812.00 15.85 5.95 23.96 2,947 155 3,082
19 Dec 832.80 9.9 2.30 23.15 2,385 587 2,928
18 Dec 838.15 7.6 0.80 22.49 2,105 931 2,334
17 Dec 850.55 6.8 1.25 23.42 628 172 1,403
16 Dec 860.95 5.55 -0.45 23.87 413 74 1,231
13 Dec 861.55 6 -0.85 24.15 1,003 -83 1,162
12 Dec 853.70 6.85 0.80 23.30 404 72 1,242
11 Dec 861.60 6.05 -0.20 23.81 361 77 1,170
10 Dec 867.50 6.25 -1.45 25.17 163 50 1,092
9 Dec 858.05 7.7 1.00 24.81 154 24 1,040
6 Dec 863.65 6.7 -1.30 23.99 437 14 1,017
5 Dec 865.45 8 0.30 25.66 602 -6 1,001
4 Dec 859.70 7.7 -1.00 24.01 382 177 1,007
3 Dec 853.95 8.7 -3.70 23.96 307 102 830
2 Dec 836.40 12.4 -0.60 23.97 223 83 728
29 Nov 838.95 13 0.00 24.47 130 29 645
28 Nov 838.85 13 -0.20 24.74 315 -26 616
27 Nov 834.10 13.2 -0.50 23.51 56 20 640
26 Nov 839.40 13.7 1.50 24.60 143 -41 620
25 Nov 844.45 12.2 -8.90 24.65 716 -110 660
22 Nov 816.05 21.1 -17.55 24.40 258 -3 767
21 Nov 780.75 38.65 10.60 26.82 349 131 780
20 Nov 803.00 28.05 0.00 25.76 97 43 651
19 Nov 803.00 28.05 8.05 25.76 97 45 651
18 Nov 814.30 20 -4.35 23.05 64 31 606
14 Nov 804.25 24.35 3.25 23.71 147 52 575
13 Nov 808.65 21.1 4.15 22.93 413 180 522
12 Nov 826.70 16.95 3.60 23.02 312 99 342
11 Nov 847.65 13.35 -0.85 24.10 161 -3 243
8 Nov 843.15 14.2 1.65 23.57 221 50 245
7 Nov 859.60 12.55 -0.55 25.27 177 53 195
6 Nov 854.80 13.1 -4.45 25.19 82 26 132
5 Nov 849.20 17.55 -4.95 27.19 280 77 85
4 Nov 829.85 22.5 27.19 8 2 2


For State Bank Of India - strike price 800 expiring on 30JAN2025

Delta for 800 PE is -0.88

Historical price for 800 PE is as follows

On 24 Jan SBIN was trading at 746.95. The strike last trading price was 54, which was 1.1 higher than the previous day. The implied volatity was 42.49, the open interest changed by -77 which decreased total open position to 3950


On 23 Jan SBIN was trading at 745.90. The strike last trading price was 52.75, which was 5.75 higher than the previous day. The implied volatity was 28.44, the open interest changed by -45 which decreased total open position to 4027


On 22 Jan SBIN was trading at 753.45. The strike last trading price was 47, which was 6.50 higher than the previous day. The implied volatity was 32.99, the open interest changed by -296 which decreased total open position to 4073


On 21 Jan SBIN was trading at 759.05. The strike last trading price was 40.5, which was 14.40 higher than the previous day. The implied volatity was 27.99, the open interest changed by -144 which decreased total open position to 4368


On 20 Jan SBIN was trading at 779.25. The strike last trading price was 26.1, which was -11.55 lower than the previous day. The implied volatity was 27.74, the open interest changed by -218 which decreased total open position to 4509


On 17 Jan SBIN was trading at 764.10. The strike last trading price was 37.65, which was 1.75 higher than the previous day. The implied volatity was 26.60, the open interest changed by -61 which decreased total open position to 4728


On 16 Jan SBIN was trading at 766.30. The strike last trading price was 35.9, which was -11.80 lower than the previous day. The implied volatity was 27.62, the open interest changed by 82 which increased total open position to 4933


On 15 Jan SBIN was trading at 753.70. The strike last trading price was 47.7, which was -2.50 lower than the previous day. The implied volatity was 32.45, the open interest changed by -17 which decreased total open position to 4851


On 14 Jan SBIN was trading at 748.15. The strike last trading price was 50.2, which was -20.95 lower than the previous day. The implied volatity was 29.34, the open interest changed by -62 which decreased total open position to 4868


On 13 Jan SBIN was trading at 729.50. The strike last trading price was 71.15, which was 15.45 higher than the previous day. The implied volatity was 36.14, the open interest changed by -390 which decreased total open position to 4932


On 10 Jan SBIN was trading at 743.25. The strike last trading price was 55.7, which was 15.75 higher than the previous day. The implied volatity was 29.64, the open interest changed by -595 which decreased total open position to 5327


On 9 Jan SBIN was trading at 760.45. The strike last trading price was 39.95, which was 7.70 higher than the previous day. The implied volatity was 25.08, the open interest changed by -339 which decreased total open position to 5923


On 8 Jan SBIN was trading at 771.15. The strike last trading price was 32.25, which was 4.00 higher than the previous day. The implied volatity was 23.28, the open interest changed by -431 which decreased total open position to 6262


On 7 Jan SBIN was trading at 778.75. The strike last trading price was 28.25, which was -2.05 lower than the previous day. The implied volatity was 23.88, the open interest changed by -121 which decreased total open position to 6692


On 6 Jan SBIN was trading at 776.40. The strike last trading price was 30.3, which was 9.80 higher than the previous day. The implied volatity was 26.25, the open interest changed by -497 which decreased total open position to 7178


On 3 Jan SBIN was trading at 793.40. The strike last trading price was 20.5, which was 4.80 higher than the previous day. The implied volatity was 23.34, the open interest changed by 512 which increased total open position to 7674


On 2 Jan SBIN was trading at 801.20. The strike last trading price was 15.7, which was -3.65 lower than the previous day. The implied volatity was 22.23, the open interest changed by 705 which increased total open position to 7171


On 1 Jan SBIN was trading at 793.20. The strike last trading price was 19.35, which was 0.75 higher than the previous day. The implied volatity was 22.03, the open interest changed by 132 which increased total open position to 6476


On 31 Dec SBIN was trading at 794.95. The strike last trading price was 18.6, which was -1.80 lower than the previous day. The implied volatity was 21.84, the open interest changed by 376 which increased total open position to 6351


On 30 Dec SBIN was trading at 788.30. The strike last trading price was 20.4, which was 3.95 higher than the previous day. The implied volatity was 22.16, the open interest changed by 782 which increased total open position to 5977


On 27 Dec SBIN was trading at 799.65. The strike last trading price was 16.45, which was 4.80 higher than the previous day. The implied volatity was 20.95, the open interest changed by 325 which increased total open position to 5197


On 26 Dec SBIN was trading at 812.45. The strike last trading price was 11.65, which was -0.60 lower than the previous day. The implied volatity was 20.86, the open interest changed by 812 which increased total open position to 4868


On 24 Dec SBIN was trading at 812.05. The strike last trading price was 12.25, which was 0.85 higher than the previous day. The implied volatity was 20.74, the open interest changed by 799 which increased total open position to 4051


On 23 Dec SBIN was trading at 821.15. The strike last trading price was 11.4, which was -4.45 lower than the previous day. The implied volatity was 22.16, the open interest changed by 173 which increased total open position to 3255


On 20 Dec SBIN was trading at 812.00. The strike last trading price was 15.85, which was 5.95 higher than the previous day. The implied volatity was 23.96, the open interest changed by 155 which increased total open position to 3082


On 19 Dec SBIN was trading at 832.80. The strike last trading price was 9.9, which was 2.30 higher than the previous day. The implied volatity was 23.15, the open interest changed by 587 which increased total open position to 2928


On 18 Dec SBIN was trading at 838.15. The strike last trading price was 7.6, which was 0.80 higher than the previous day. The implied volatity was 22.49, the open interest changed by 931 which increased total open position to 2334


On 17 Dec SBIN was trading at 850.55. The strike last trading price was 6.8, which was 1.25 higher than the previous day. The implied volatity was 23.42, the open interest changed by 172 which increased total open position to 1403


On 16 Dec SBIN was trading at 860.95. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was 23.87, the open interest changed by 74 which increased total open position to 1231


On 13 Dec SBIN was trading at 861.55. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 24.15, the open interest changed by -83 which decreased total open position to 1162


On 12 Dec SBIN was trading at 853.70. The strike last trading price was 6.85, which was 0.80 higher than the previous day. The implied volatity was 23.30, the open interest changed by 72 which increased total open position to 1242


On 11 Dec SBIN was trading at 861.60. The strike last trading price was 6.05, which was -0.20 lower than the previous day. The implied volatity was 23.81, the open interest changed by 77 which increased total open position to 1170


On 10 Dec SBIN was trading at 867.50. The strike last trading price was 6.25, which was -1.45 lower than the previous day. The implied volatity was 25.17, the open interest changed by 50 which increased total open position to 1092


On 9 Dec SBIN was trading at 858.05. The strike last trading price was 7.7, which was 1.00 higher than the previous day. The implied volatity was 24.81, the open interest changed by 24 which increased total open position to 1040


On 6 Dec SBIN was trading at 863.65. The strike last trading price was 6.7, which was -1.30 lower than the previous day. The implied volatity was 23.99, the open interest changed by 14 which increased total open position to 1017


On 5 Dec SBIN was trading at 865.45. The strike last trading price was 8, which was 0.30 higher than the previous day. The implied volatity was 25.66, the open interest changed by -6 which decreased total open position to 1001


On 4 Dec SBIN was trading at 859.70. The strike last trading price was 7.7, which was -1.00 lower than the previous day. The implied volatity was 24.01, the open interest changed by 177 which increased total open position to 1007


On 3 Dec SBIN was trading at 853.95. The strike last trading price was 8.7, which was -3.70 lower than the previous day. The implied volatity was 23.96, the open interest changed by 102 which increased total open position to 830


On 2 Dec SBIN was trading at 836.40. The strike last trading price was 12.4, which was -0.60 lower than the previous day. The implied volatity was 23.97, the open interest changed by 83 which increased total open position to 728


On 29 Nov SBIN was trading at 838.95. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 24.47, the open interest changed by 29 which increased total open position to 645


On 28 Nov SBIN was trading at 838.85. The strike last trading price was 13, which was -0.20 lower than the previous day. The implied volatity was 24.74, the open interest changed by -26 which decreased total open position to 616


On 27 Nov SBIN was trading at 834.10. The strike last trading price was 13.2, which was -0.50 lower than the previous day. The implied volatity was 23.51, the open interest changed by 20 which increased total open position to 640


On 26 Nov SBIN was trading at 839.40. The strike last trading price was 13.7, which was 1.50 higher than the previous day. The implied volatity was 24.60, the open interest changed by -41 which decreased total open position to 620


On 25 Nov SBIN was trading at 844.45. The strike last trading price was 12.2, which was -8.90 lower than the previous day. The implied volatity was 24.65, the open interest changed by -110 which decreased total open position to 660


On 22 Nov SBIN was trading at 816.05. The strike last trading price was 21.1, which was -17.55 lower than the previous day. The implied volatity was 24.40, the open interest changed by -3 which decreased total open position to 767


On 21 Nov SBIN was trading at 780.75. The strike last trading price was 38.65, which was 10.60 higher than the previous day. The implied volatity was 26.82, the open interest changed by 131 which increased total open position to 780


On 20 Nov SBIN was trading at 803.00. The strike last trading price was 28.05, which was 0.00 lower than the previous day. The implied volatity was 25.76, the open interest changed by 43 which increased total open position to 651


On 19 Nov SBIN was trading at 803.00. The strike last trading price was 28.05, which was 8.05 higher than the previous day. The implied volatity was 25.76, the open interest changed by 45 which increased total open position to 651


On 18 Nov SBIN was trading at 814.30. The strike last trading price was 20, which was -4.35 lower than the previous day. The implied volatity was 23.05, the open interest changed by 31 which increased total open position to 606


On 14 Nov SBIN was trading at 804.25. The strike last trading price was 24.35, which was 3.25 higher than the previous day. The implied volatity was 23.71, the open interest changed by 52 which increased total open position to 575


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 21.1, which was 4.15 higher than the previous day. The implied volatity was 22.93, the open interest changed by 180 which increased total open position to 522


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 16.95, which was 3.60 higher than the previous day. The implied volatity was 23.02, the open interest changed by 99 which increased total open position to 342


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 13.35, which was -0.85 lower than the previous day. The implied volatity was 24.10, the open interest changed by -3 which decreased total open position to 243


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 14.2, which was 1.65 higher than the previous day. The implied volatity was 23.57, the open interest changed by 50 which increased total open position to 245


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 12.55, which was -0.55 lower than the previous day. The implied volatity was 25.27, the open interest changed by 53 which increased total open position to 195


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 13.1, which was -4.45 lower than the previous day. The implied volatity was 25.19, the open interest changed by 26 which increased total open position to 132


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 17.55, which was -4.95 lower than the previous day. The implied volatity was 27.19, the open interest changed by 77 which increased total open position to 85


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was 27.19, the open interest changed by 2 which increased total open position to 2