SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.37
Theta: -0.76
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 5 | -8.10 | 26.94 | 46,767 | 3,810 | 7,810 | |||
|
|
||||||||||
| 20 Nov | 803.00 | 13.1 | 0.00 | 21.95 | 10,703 | 854 | 4,003 | |||
| 19 Nov | 803.00 | 13.1 | -8.55 | 21.95 | 10,703 | 857 | 4,003 | |||
| 18 Nov | 814.30 | 21.65 | 4.15 | 21.69 | 11,355 | -595 | 3,149 | |||
| 14 Nov | 804.25 | 17.5 | -6.20 | 19.93 | 9,450 | 624 | 3,747 | |||
| 13 Nov | 808.65 | 23.7 | -10.55 | 22.45 | 5,465 | 89 | 3,143 | |||
| 12 Nov | 826.70 | 34.25 | -17.65 | 22.28 | 2,324 | -363 | 3,051 | |||
| 11 Nov | 847.65 | 51.9 | 2.80 | 23.10 | 2,628 | 276 | 4,216 | |||
| 8 Nov | 843.15 | 49.1 | -18.05 | 23.40 | 11,247 | -1,780 | 3,937 | |||
| 7 Nov | 859.60 | 67.15 | 3.10 | 29.52 | 2,664 | -159 | 5,712 | |||
| 6 Nov | 854.80 | 64.05 | 4.70 | 26.32 | 2,878 | -984 | 5,904 | |||
| 5 Nov | 849.20 | 59.35 | 12.05 | 29.54 | 4,234 | -361 | 6,890 | |||
| 4 Nov | 829.85 | 47.3 | 5.35 | 31.00 | 6,888 | 25 | 7,266 | |||
| 1 Nov | 821.20 | 41.95 | -0.65 | 29.38 | 325 | -31 | 7,250 | |||
| 31 Oct | 820.20 | 42.6 | -1.20 | - | 1,716 | 57 | 7,372 | |||
| 30 Oct | 822.45 | 43.8 | -7.00 | - | 2,158 | 57 | 7,314 | |||
| 29 Oct | 832.70 | 50.8 | 25.65 | - | 12,547 | -1,451 | 7,261 | |||
| 28 Oct | 792.05 | 25.15 | 4.40 | - | 8,942 | 913 | 8,722 | |||
| 25 Oct | 780.95 | 20.75 | -3.80 | - | 4,410 | 981 | 7,809 | |||
| 24 Oct | 794.55 | 24.55 | 2.60 | - | 2,563 | 112 | 6,833 | |||
| 23 Oct | 786.00 | 21.95 | -2.10 | - | 2,671 | 371 | 6,726 | |||
| 22 Oct | 790.40 | 24.05 | -12.50 | - | 2,239 | 463 | 6,356 | |||
| 21 Oct | 813.95 | 36.55 | -6.35 | - | 1,094 | 5 | 5,889 | |||
| 18 Oct | 820.40 | 42.9 | 6.75 | - | 1,291 | 90 | 5,885 | |||
| 17 Oct | 811.05 | 36.15 | 2.00 | - | 1,044 | -148 | 5,804 | |||
| 16 Oct | 805.45 | 34.15 | 0.15 | - | 1,048 | 81 | 5,952 | |||
| 15 Oct | 804.65 | 34 | -1.00 | - | 245 | 52 | 5,871 | |||
| 14 Oct | 805.15 | 35 | 1.20 | - | 369 | -5 | 5,818 | |||
| 11 Oct | 799.75 | 33.8 | -0.20 | - | 412 | -162 | 5,823 | |||
| 10 Oct | 797.10 | 34 | 0.40 | - | 524 | 237 | 5,986 | |||
| 9 Oct | 797.40 | 33.6 | 5.70 | - | 958 | -12 | 5,749 | |||
| 8 Oct | 781.45 | 27.9 | 2.40 | - | 1,966 | 1,261 | 5,761 | |||
| 7 Oct | 770.65 | 25.5 | -8.25 | - | 1,139 | 103 | 4,487 | |||
| 4 Oct | 796.65 | 33.75 | 0.65 | - | 485 | -45 | 4,384 | |||
| 3 Oct | 794.10 | 33.1 | -0.90 | - | 454 | 16 | 4,427 | |||
| 1 Oct | 796.95 | 34 | 3.55 | - | 347 | 55 | 4,412 | |||
| 30 Sept | 787.90 | 30.45 | -8.20 | - | 725 | 446 | 4,357 | |||
| 27 Sept | 802.65 | 38.65 | -0.05 | - | 551 | 176 | 3,911 | |||
| 26 Sept | 801.85 | 38.7 | 2.60 | - | 144 | 2 | 3,735 | |||
| 25 Sept | 793.10 | 36.1 | -3.80 | - | 144 | 25 | 3,733 | |||
| 24 Sept | 798.25 | 39.9 | -2.30 | - | 123 | 12 | 3,708 | |||
| 23 Sept | 801.85 | 42.2 | 8.90 | - | 403 | 123 | 3,696 | |||
| 20 Sept | 781.70 | 33.3 | -4.40 | - | 550 | 339 | 3,574 | |||
| 19 Sept | 789.95 | 37.7 | 1.65 | - | 1,960 | 1,560 | 3,236 | |||
| 18 Sept | 792.75 | 36.05 | 7.35 | - | 1,788 | 1,258 | 1,679 | |||
| 17 Sept | 782.90 | 28.7 | -2.20 | - | 51 | 30 | 419 | |||
| 16 Sept | 785.55 | 30.9 | -1.25 | - | 50 | 23 | 390 | |||
| 13 Sept | 790.85 | 32.15 | 2.75 | - | 61 | 0 | 367 | |||
| 12 Sept | 787.75 | 29.4 | 4.10 | - | 113 | 36 | 367 | |||
| 11 Sept | 768.60 | 25.3 | -5.70 | - | 170 | 80 | 326 | |||
| 10 Sept | 782.65 | 31 | -1.20 | - | 156 | 124 | 246 | |||
| 9 Sept | 784.25 | 32.2 | -1.80 | - | 150 | 115 | 123 | |||
| 6 Sept | 782.50 | 34 | -36.30 | - | 8 | 7 | 7 | |||
| 5 Sept | 818.75 | 70.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 816.50 | 70.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 824.80 | 70.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 822.15 | 70.3 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 800 expiring on 28NOV2024
Delta for 800 CE is 0.28
Historical price for 800 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 5, which was -8.10 lower than the previous day. The implied volatity was 26.94, the open interest changed by 3810 which increased total open position to 7810
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 13.1, which was 0.00 lower than the previous day. The implied volatity was 21.95, the open interest changed by 854 which increased total open position to 4003
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 13.1, which was -8.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 857 which increased total open position to 4003
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 21.65, which was 4.15 higher than the previous day. The implied volatity was 21.69, the open interest changed by -595 which decreased total open position to 3149
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 17.5, which was -6.20 lower than the previous day. The implied volatity was 19.93, the open interest changed by 624 which increased total open position to 3747
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 23.7, which was -10.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by 89 which increased total open position to 3143
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 34.25, which was -17.65 lower than the previous day. The implied volatity was 22.28, the open interest changed by -363 which decreased total open position to 3051
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 51.9, which was 2.80 higher than the previous day. The implied volatity was 23.10, the open interest changed by 276 which increased total open position to 4216
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 49.1, which was -18.05 lower than the previous day. The implied volatity was 23.40, the open interest changed by -1780 which decreased total open position to 3937
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 67.15, which was 3.10 higher than the previous day. The implied volatity was 29.52, the open interest changed by -159 which decreased total open position to 5712
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 64.05, which was 4.70 higher than the previous day. The implied volatity was 26.32, the open interest changed by -984 which decreased total open position to 5904
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 59.35, which was 12.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by -361 which decreased total open position to 6890
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 47.3, which was 5.35 higher than the previous day. The implied volatity was 31.00, the open interest changed by 25 which increased total open position to 7266
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 41.95, which was -0.65 lower than the previous day. The implied volatity was 29.38, the open interest changed by -31 which decreased total open position to 7250
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 42.6, which was -1.20 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 43.8, which was -7.00 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 50.8, which was 25.65 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 25.15, which was 4.40 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 20.75, which was -3.80 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 24.55, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 21.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 24.05, which was -12.50 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 36.55, which was -6.35 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 42.9, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 36.15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 34.15, which was 0.15 higher 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 34, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 35, which was 1.20 higher 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 33.8, which was -0.20 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 34, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 33.6, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 27.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 25.5, which was -8.25 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 33.75, which was 0.65 higher 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 33.1, which was -0.90 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 34, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 30.45, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 38.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 38.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBIN was trading at 793.10. The strike last trading price was 36.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBIN was trading at 798.25. The strike last trading price was 39.9, 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 23 Sept SBIN was trading at 801.85. The strike last trading price was 42.2, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 33.3, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 37.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 36.05, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 28.7, 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 16 Sept SBIN was trading at 785.55. The strike last trading price was 30.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 32.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 29.4, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 25.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 31, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 32.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 34, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 70.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 70.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 70.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 70.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.39
Theta: -0.77
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 25 | 12.50 | 33.38 | 11,882 | -1,316 | 4,517 |
| 20 Nov | 803.00 | 12.5 | 0.00 | 28.73 | 19,746 | 3 | 5,858 |
| 19 Nov | 803.00 | 12.5 | 6.05 | 28.73 | 19,746 | 28 | 5,858 |
| 18 Nov | 814.30 | 6.45 | -3.20 | 24.47 | 15,605 | 179 | 5,872 |
| 14 Nov | 804.25 | 9.65 | 1.40 | 21.86 | 17,342 | 84 | 5,686 |
| 13 Nov | 808.65 | 8.25 | 2.75 | 22.67 | 20,503 | -820 | 5,722 |
| 12 Nov | 826.70 | 5.5 | 3.05 | 23.85 | 12,071 | -473 | 6,707 |
| 11 Nov | 847.65 | 2.45 | -1.85 | 23.73 | 10,286 | -327 | 7,231 |
| 8 Nov | 843.15 | 4.3 | -0.20 | 24.83 | 33,200 | 2,154 | 7,754 |
| 7 Nov | 859.60 | 4.5 | -0.05 | 30.16 | 6,729 | 377 | 5,586 |
| 6 Nov | 854.80 | 4.55 | -2.95 | 28.90 | 6,845 | 143 | 5,203 |
| 5 Nov | 849.20 | 7.5 | -4.50 | 31.32 | 10,823 | 337 | 5,067 |
| 4 Nov | 829.85 | 12 | -3.75 | 31.27 | 12,691 | 718 | 4,733 |
| 1 Nov | 821.20 | 15.75 | 0.55 | 31.22 | 603 | -19 | 4,013 |
| 31 Oct | 820.20 | 15.2 | 2.10 | - | 4,513 | 268 | 4,033 |
| 30 Oct | 822.45 | 13.1 | 1.20 | - | 3,416 | 223 | 3,743 |
| 29 Oct | 832.70 | 11.9 | -13.00 | - | 8,099 | 105 | 3,521 |
| 28 Oct | 792.05 | 24.9 | -6.70 | - | 4,912 | 877 | 3,414 |
| 25 Oct | 780.95 | 31.6 | 8.30 | - | 1,537 | 298 | 2,537 |
| 24 Oct | 794.55 | 23.3 | -6.10 | - | 950 | 161 | 2,233 |
| 23 Oct | 786.00 | 29.4 | 2.40 | - | 880 | 134 | 2,072 |
| 22 Oct | 790.40 | 27 | 9.90 | - | 1,320 | 306 | 1,936 |
| 21 Oct | 813.95 | 17.1 | 3.50 | - | 1,103 | 330 | 1,632 |
| 18 Oct | 820.40 | 13.6 | -4.35 | - | 976 | 235 | 1,302 |
| 17 Oct | 811.05 | 17.95 | -0.70 | - | 751 | 25 | 1,065 |
| 16 Oct | 805.45 | 18.65 | -1.75 | - | 225 | 42 | 1,037 |
| 15 Oct | 804.65 | 20.4 | -0.50 | - | 131 | 36 | 996 |
| 14 Oct | 805.15 | 20.9 | -3.60 | - | 276 | 78 | 960 |
| 11 Oct | 799.75 | 24.5 | -1.85 | - | 144 | 3 | 882 |
| 10 Oct | 797.10 | 26.35 | -2.30 | - | 145 | 51 | 878 |
| 9 Oct | 797.40 | 28.65 | -8.35 | - | 187 | 26 | 828 |
| 8 Oct | 781.45 | 37 | -5.45 | - | 71 | -8 | 801 |
| 7 Oct | 770.65 | 42.45 | 15.80 | - | 238 | 56 | 808 |
| 4 Oct | 796.65 | 26.65 | -1.35 | - | 455 | -40 | 752 |
| 3 Oct | 794.10 | 28 | 2.35 | - | 194 | -49 | 792 |
| 1 Oct | 796.95 | 25.65 | -5.40 | - | 113 | 44 | 842 |
| 30 Sept | 787.90 | 31.05 | 7.65 | - | 122 | 57 | 797 |
| 27 Sept | 802.65 | 23.4 | -3.15 | - | 187 | 46 | 739 |
| 26 Sept | 801.85 | 26.55 | -3.95 | - | 73 | 9 | 694 |
| 25 Sept | 793.10 | 30.5 | 2.30 | - | 77 | 45 | 685 |
| 24 Sept | 798.25 | 28.2 | 0.00 | - | 144 | 37 | 639 |
| 23 Sept | 801.85 | 28.2 | -11.95 | - | 348 | 220 | 601 |
| 20 Sept | 781.70 | 40.15 | 7.35 | - | 114 | 61 | 379 |
| 19 Sept | 789.95 | 32.8 | -0.20 | - | 187 | 112 | 318 |
| 18 Sept | 792.75 | 33 | 1.00 | - | 117 | 26 | 206 |
| 17 Sept | 782.90 | 32 | 1.10 | - | 53 | 45 | 179 |
| 16 Sept | 785.55 | 30.9 | 2.20 | - | 60 | 35 | 134 |
| 13 Sept | 790.85 | 28.7 | -2.80 | - | 27 | 5 | 98 |
| 12 Sept | 787.75 | 31.5 | -9.70 | - | 19 | -11 | 94 |
| 11 Sept | 768.60 | 41.2 | 8.15 | - | 44 | 15 | 100 |
| 10 Sept | 782.65 | 33.05 | -2.85 | - | 10 | 2 | 84 |
| 9 Sept | 784.25 | 35.9 | -1.10 | - | 24 | 10 | 82 |
| 6 Sept | 782.50 | 37 | 16.55 | - | 47 | 35 | 70 |
| 5 Sept | 818.75 | 20.45 | -1.75 | - | 11 | 1 | 31 |
| 4 Sept | 816.50 | 22.2 | 2.20 | - | 23 | 20 | 29 |
| 3 Sept | 824.80 | 20 | -1.00 | - | 10 | 8 | 9 |
| 2 Sept | 822.15 | 21 | - | 1 | 0 | 0 | |
For State Bank Of India - strike price 800 expiring on 28NOV2024
Delta for 800 PE is -0.68
Historical price for 800 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 25, which was 12.50 higher than the previous day. The implied volatity was 33.38, the open interest changed by -1316 which decreased total open position to 4517
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 5858
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 12.5, which was 6.05 higher than the previous day. The implied volatity was 28.73, the open interest changed by 28 which increased total open position to 5858
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 6.45, which was -3.20 lower than the previous day. The implied volatity was 24.47, the open interest changed by 179 which increased total open position to 5872
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 9.65, which was 1.40 higher than the previous day. The implied volatity was 21.86, the open interest changed by 84 which increased total open position to 5686
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 8.25, which was 2.75 higher than the previous day. The implied volatity was 22.67, the open interest changed by -820 which decreased total open position to 5722
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 5.5, which was 3.05 higher than the previous day. The implied volatity was 23.85, the open interest changed by -473 which decreased total open position to 6707
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 2.45, which was -1.85 lower than the previous day. The implied volatity was 23.73, the open interest changed by -327 which decreased total open position to 7231
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was 24.83, the open interest changed by 2154 which increased total open position to 7754
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 30.16, the open interest changed by 377 which increased total open position to 5586
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 4.55, which was -2.95 lower than the previous day. The implied volatity was 28.90, the open interest changed by 143 which increased total open position to 5203
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 7.5, which was -4.50 lower than the previous day. The implied volatity was 31.32, the open interest changed by 337 which increased total open position to 5067
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 12, which was -3.75 lower than the previous day. The implied volatity was 31.27, the open interest changed by 718 which increased total open position to 4733
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 15.75, which was 0.55 higher than the previous day. The implied volatity was 31.22, the open interest changed by -19 which decreased total open position to 4013
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 15.2, which was 2.10 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 13.1, which was 1.20 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 11.9, which was -13.00 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 24.9, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 31.6, which was 8.30 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 23.3, which was -6.10 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 29.4, which was 2.40 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 27, which was 9.90 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 17.1, which was 3.50 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 13.6, which was -4.35 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 17.95, 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 18.65, which was -1.75 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 20.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 20.9, which was -3.60 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 24.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 26.35, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 28.65, which was -8.35 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 37, which was -5.45 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 42.45, which was 15.80 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 26.65, which was -1.35 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 28, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 25.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 31.05, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 23.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 26.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBIN was trading at 793.10. The strike last trading price was 30.5, 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 24 Sept SBIN was trading at 798.25. The strike last trading price was 28.2, 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 Sept SBIN was trading at 801.85. The strike last trading price was 28.2, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 40.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 32.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 33, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 32, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 30.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 28.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 31.5, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 41.2, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 33.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 35.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 37, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 20.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 22.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 20, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
