SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 7.2 | -1.30 | 1,60,13,250 | 18,40,500 | 1,16,50,500 | ||||
| 13 Sept | 790.85 | 8.5 | 1.00 | 2,50,75,500 | 38,250 | 97,98,000 | ||||
| 12 Sept | 787.75 | 7.5 | 2.30 | 1,97,72,250 | -32,01,000 | 97,98,000 | ||||
| 11 Sept | 768.60 | 5.2 | -3.55 | 1,92,64,500 | 21,53,250 | 1,30,23,000 | ||||
| 10 Sept | 782.65 | 8.75 | -2.00 | 1,41,19,500 | 6,33,000 | 1,08,79,500 | ||||
| 9 Sept | 784.25 | 10.75 | -0.65 | 2,35,91,250 | 2,13,750 | 1,02,48,000 | ||||
| 6 Sept | 782.50 | 11.4 | -17.30 | 3,26,90,250 | 79,90,500 | 1,00,31,250 | ||||
| 5 Sept | 818.75 | 28.7 | 0.20 | 18,62,250 | 92,250 | 20,40,750 | ||||
| 4 Sept | 816.50 | 28.5 | -5.20 | 23,82,750 | 3,97,500 | 19,55,250 | ||||
| 3 Sept | 824.80 | 33.7 | 0.05 | 14,12,250 | 39,750 | 15,61,500 | ||||
| 2 Sept | 822.15 | 33.65 | 2.35 | 29,02,500 | -2,18,250 | 15,20,250 | ||||
| 30 Aug | 815.60 | 31.3 | 0.00 | 18,29,250 | -16,500 | 17,47,500 | ||||
|
|
||||||||||
| 29 Aug | 814.50 | 31.3 | 3.00 | 32,61,000 | -68,250 | 17,53,500 | ||||
| 28 Aug | 809.40 | 28.3 | -4.60 | 21,36,000 | 3,08,250 | 18,18,000 | ||||
| 27 Aug | 815.90 | 32.9 | -1.15 | 21,48,750 | 2,64,750 | 15,06,000 | ||||
| 26 Aug | 815.05 | 34.05 | -0.45 | 7,71,750 | 12,000 | 12,41,250 | ||||
| 23 Aug | 815.35 | 34.5 | -3.70 | 8,16,750 | 2,71,500 | 12,31,500 | ||||
| 22 Aug | 820.30 | 38.2 | 1.80 | 4,85,250 | 76,500 | 9,50,250 | ||||
| 21 Aug | 815.55 | 36.4 | -1.45 | 7,61,250 | 2,70,750 | 8,76,750 | ||||
| 20 Aug | 820.30 | 37.85 | 0.45 | 5,29,500 | 95,250 | 6,05,250 | ||||
| 19 Aug | 813.70 | 37.4 | 1.40 | 3,68,250 | 63,000 | 5,14,500 | ||||
| 16 Aug | 812.10 | 36 | 2.00 | 5,70,000 | 19,500 | 4,51,500 | ||||
| 14 Aug | 803.00 | 34 | 2.30 | 2,76,000 | 65,250 | 4,32,000 | ||||
| 13 Aug | 797.55 | 31.7 | -9.10 | 3,89,250 | 2,13,750 | 3,66,750 | ||||
| 12 Aug | 812.60 | 40.8 | -6.75 | 86,250 | 21,750 | 1,52,250 | ||||
| 9 Aug | 824.30 | 47.55 | 10.00 | 1,80,000 | -23,250 | 1,31,250 | ||||
| 8 Aug | 808.05 | 37.55 | -2.95 | 1,23,750 | 21,000 | 1,55,250 | ||||
| 7 Aug | 808.65 | 40.5 | 3.00 | 1,40,250 | 33,750 | 1,33,500 | ||||
| 6 Aug | 797.70 | 37.5 | -6.70 | 1,05,000 | 22,500 | 99,000 | ||||
| 5 Aug | 811.65 | 44.2 | -24.15 | 1,32,750 | 63,750 | 76,500 | ||||
| 2 Aug | 847.85 | 68.35 | -24.00 | 12,750 | 12,000 | 12,000 | ||||
| 1 Aug | 862.65 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 848.50 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 852.00 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 863.90 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 876.80 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 889.35 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 893.55 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 880.70 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 881.35 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 859.70 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 856.70 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 849.00 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 861.30 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 856.25 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 859.75 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 839.30 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 92.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 92.35 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 800 expiring on 26SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 7.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1840500 which increased total open position to 11650500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 8.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 9798000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 7.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -3201000 which decreased total open position to 9798000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 5.2, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 2153250 which increased total open position to 13023000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 8.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 633000 which increased total open position to 10879500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 10.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 10248000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 11.4, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 7990500 which increased total open position to 10031250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 28.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 92250 which increased total open position to 2040750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 28.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 397500 which increased total open position to 1955250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 33.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 39750 which increased total open position to 1561500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 33.65, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -218250 which decreased total open position to 1520250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 31.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 1747500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 31.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -68250 which decreased total open position to 1753500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 28.3, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 308250 which increased total open position to 1818000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 32.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 264750 which increased total open position to 1506000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 34.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1241250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 34.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 271500 which increased total open position to 1231500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 38.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 950250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 36.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 270750 which increased total open position to 876750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 37.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 95250 which increased total open position to 605250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 37.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 514500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 36, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 451500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 34, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 65250 which increased total open position to 432000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 31.7, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 213750 which increased total open position to 366750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 40.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 152250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 47.55, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -23250 which decreased total open position to 131250
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 37.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 155250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 40.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 133500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 37.5, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 99000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 44.2, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 76500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 68.35, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 92.35, 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 25 Jul SBIN was trading at 848.50. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 92.35, 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 23 Jul SBIN was trading at 863.90. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 92.35, 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 19 Jul SBIN was trading at 889.35. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 92.35, 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 16 Jul SBIN was trading at 880.70. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SBIN was trading at 856.70. The strike last trading price was 92.35, 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 10 Jul SBIN was trading at 849.00. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 92.35, 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 Jul SBIN was trading at 856.25. The strike last trading price was 92.35, 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 Jul SBIN was trading at 859.75. The strike last trading price was 92.35, 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 Jul SBIN was trading at 839.30. The strike last trading price was 92.35, 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 3 Jul SBIN was trading at 839.95. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 92.35, 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 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 17.85 | 1.70 | 31,38,750 | 1,69,500 | 51,54,750 |
| 13 Sept | 790.85 | 16.15 | -4.10 | 55,26,750 | -22,500 | 49,89,000 |
| 12 Sept | 787.75 | 20.25 | -11.80 | 28,43,250 | -4,95,000 | 50,22,000 |
| 11 Sept | 768.60 | 32.05 | 8.80 | 29,64,000 | -2,94,750 | 55,23,000 |
| 10 Sept | 782.65 | 23.25 | 0.90 | 25,95,000 | -24,750 | 58,15,500 |
| 9 Sept | 784.25 | 22.35 | -4.10 | 55,61,250 | -3,54,750 | 58,60,500 |
| 6 Sept | 782.50 | 26.45 | 19.05 | 2,02,89,750 | 14,30,250 | 62,16,750 |
| 5 Sept | 818.75 | 7.4 | -2.05 | 31,40,250 | 3,000 | 47,93,250 |
| 4 Sept | 816.50 | 9.45 | 2.55 | 32,73,750 | 3,87,000 | 47,91,750 |
| 3 Sept | 824.80 | 6.9 | -0.60 | 33,12,750 | 42,000 | 44,08,500 |
| 2 Sept | 822.15 | 7.5 | -2.40 | 58,77,000 | 5,12,250 | 43,74,000 |
| 30 Aug | 815.60 | 9.9 | -0.90 | 42,67,500 | -2,43,750 | 38,65,500 |
| 29 Aug | 814.50 | 10.8 | -4.40 | 51,78,750 | 5,70,000 | 41,19,750 |
| 28 Aug | 809.40 | 15.2 | 3.30 | 25,40,250 | 11,06,250 | 35,43,750 |
| 27 Aug | 815.90 | 11.9 | -0.35 | 16,47,000 | 3,52,500 | 24,37,500 |
| 26 Aug | 815.05 | 12.25 | -0.75 | 13,45,500 | 2,93,250 | 20,81,250 |
| 23 Aug | 815.35 | 13 | 1.80 | 10,17,000 | 2,91,000 | 17,97,750 |
| 22 Aug | 820.30 | 11.2 | -1.30 | 8,12,250 | 1,13,250 | 14,87,250 |
| 21 Aug | 815.55 | 12.5 | 0.65 | 8,39,250 | 3,13,500 | 13,74,750 |
| 20 Aug | 820.30 | 11.85 | -3.40 | 9,57,000 | 2,03,250 | 10,62,750 |
| 19 Aug | 813.70 | 15.25 | -1.90 | 5,35,500 | 63,000 | 8,58,750 |
| 16 Aug | 812.10 | 17.15 | -5.05 | 4,64,250 | 1,19,250 | 7,95,000 |
| 14 Aug | 803.00 | 22.2 | -5.40 | 4,56,750 | 1,65,750 | 6,74,250 |
| 13 Aug | 797.55 | 27.6 | 8.25 | 3,20,250 | 54,000 | 5,07,750 |
| 12 Aug | 812.60 | 19.35 | 4.30 | 1,38,000 | 9,000 | 4,53,750 |
| 9 Aug | 824.30 | 15.05 | -7.45 | 2,38,500 | 27,000 | 4,41,750 |
| 8 Aug | 808.05 | 22.5 | 1.50 | 1,23,750 | -750 | 4,14,750 |
| 7 Aug | 808.65 | 21 | -7.50 | 1,31,250 | 36,750 | 4,14,750 |
| 6 Aug | 797.70 | 28.5 | 3.50 | 2,74,500 | 54,000 | 3,77,250 |
| 5 Aug | 811.65 | 25 | 12.75 | 3,74,250 | 25,500 | 3,21,000 |
| 2 Aug | 847.85 | 12.25 | 3.00 | 2,36,250 | 44,250 | 2,96,250 |
| 1 Aug | 862.65 | 9.25 | 1.85 | 1,07,250 | 27,000 | 2,51,250 |
| 31 Jul | 872.40 | 7.4 | -0.70 | 72,000 | 11,250 | 2,28,750 |
| 30 Jul | 872.80 | 8.1 | 0.50 | 72,750 | 14,250 | 2,14,500 |
| 29 Jul | 871.60 | 7.6 | -3.10 | 1,27,500 | 42,000 | 2,00,250 |
| 26 Jul | 862.45 | 10.7 | -2.30 | 72,000 | 750 | 1,58,250 |
| 25 Jul | 848.50 | 13 | -0.90 | 36,750 | 10,500 | 1,57,500 |
| 24 Jul | 852.00 | 13.9 | 2.00 | 40,500 | 15,750 | 1,47,000 |
| 23 Jul | 863.90 | 11.9 | 0.30 | 18,750 | 5,250 | 1,31,250 |
| 22 Jul | 876.80 | 11.6 | 0.70 | 11,250 | 9,000 | 1,26,000 |
| 19 Jul | 889.35 | 10.9 | 0.65 | 6,750 | 750 | 1,17,000 |
| 18 Jul | 893.55 | 10.25 | -1.30 | 21,750 | 12,000 | 1,16,250 |
| 16 Jul | 880.70 | 11.55 | -0.45 | 14,250 | 3,000 | 1,04,250 |
| 15 Jul | 881.35 | 12 | -3.50 | 25,500 | 2,250 | 1,01,250 |
| 12 Jul | 859.70 | 15.5 | 0.15 | 31,500 | 19,500 | 99,000 |
| 11 Jul | 856.70 | 15.35 | -2.15 | 5,250 | 750 | 79,500 |
| 10 Jul | 849.00 | 17.5 | 2.50 | 8,250 | -1,500 | 78,750 |
| 9 Jul | 861.30 | 15 | -1.50 | 13,500 | -750 | 80,250 |
| 8 Jul | 856.25 | 16.5 | 1.50 | 9,750 | -1,500 | 81,000 |
| 5 Jul | 859.75 | 15 | -4.15 | 15,750 | -750 | 82,500 |
| 4 Jul | 839.30 | 19.15 | -0.85 | 8,250 | 6,750 | 83,250 |
| 3 Jul | 839.95 | 20 | -4.85 | 12,000 | 4,500 | 76,500 |
| 2 Jul | 826.15 | 24.85 | 25,500 | 28,500 | 69,000 | |
For State Bank Of India - strike price 800 expiring on 26SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 17.85, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 169500 which increased total open position to 5154750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 16.15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 4989000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 20.25, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -495000 which decreased total open position to 5022000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 32.05, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -294750 which decreased total open position to 5523000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 23.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 5815500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 22.35, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -354750 which decreased total open position to 5860500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 26.45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 1430250 which increased total open position to 6216750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 7.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4793250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 9.45, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 387000 which increased total open position to 4791750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 6.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 4408500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 7.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 512250 which increased total open position to 4374000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 9.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -243750 which decreased total open position to 3865500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 10.8, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 4119750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 15.2, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 1106250 which increased total open position to 3543750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 11.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 2437500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 12.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 293250 which increased total open position to 2081250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 13, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 1797750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 11.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 113250 which increased total open position to 1487250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 12.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 313500 which increased total open position to 1374750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 11.85, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 203250 which increased total open position to 1062750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 15.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 858750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 17.15, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 119250 which increased total open position to 795000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 22.2, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 165750 which increased total open position to 674250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 27.6, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 507750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 19.35, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 453750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 15.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 441750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 22.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 414750
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 21, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 414750
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 28.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 377250
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 25, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 321000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 12.25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 44250 which increased total open position to 296250
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 9.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 251250
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 7.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 228750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 8.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 214500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 7.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 200250
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 10.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 158250
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 13, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 157500
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 13.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 147000
On 23 Jul SBIN was trading at 863.90. The strike last trading price was 11.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 131250
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 11.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 126000
On 19 Jul SBIN was trading at 889.35. The strike last trading price was 10.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 117000
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 10.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 116250
On 16 Jul SBIN was trading at 880.70. The strike last trading price was 11.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 104250
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 12, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 101250
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 15.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 99000
On 11 Jul SBIN was trading at 856.70. 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 750 which increased total open position to 79500
On 10 Jul SBIN was trading at 849.00. The strike last trading price was 17.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 78750
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 80250
On 8 Jul SBIN was trading at 856.25. The strike last trading price was 16.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 81000
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 15, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 82500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 19.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 83250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 20, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 76500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 69000