SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.33
Theta: -0.77
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 812.00 | 18.75 | -17.95 | 22.11 | 1,523 | 100 | 982 | |||
| 19 Dec | 832.80 | 36.7 | -7.60 | 30.30 | 786 | 43 | 882 | |||
| 18 Dec | 838.15 | 44.3 | -10.15 | 28.19 | 504 | -46 | 837 | |||
| 17 Dec | 850.55 | 54.45 | -10.30 | 34.37 | 274 | -81 | 883 | |||
| 16 Dec | 860.95 | 64.75 | 1.15 | 33.97 | 44 | -7 | 965 | |||
| 13 Dec | 861.55 | 63.6 | 4.65 | - | 550 | -52 | 971 | |||
| 12 Dec | 853.70 | 58.95 | -8.05 | 28.64 | 450 | -75 | 1,023 | |||
| 11 Dec | 861.60 | 67 | -4.20 | 28.50 | 163 | -94 | 1,099 | |||
| 10 Dec | 867.50 | 71.2 | 7.40 | - | 226 | 51 | 1,194 | |||
| 9 Dec | 858.05 | 63.8 | -5.70 | 25.73 | 971 | -508 | 1,146 | |||
| 6 Dec | 863.65 | 69.5 | 0.10 | 26.15 | 224 | -42 | 1,654 | |||
| 5 Dec | 865.45 | 69.4 | 4.90 | 19.32 | 551 | -62 | 1,696 | |||
| 4 Dec | 859.70 | 64.5 | 3.90 | 20.45 | 347 | 50 | 1,758 | |||
| 3 Dec | 853.95 | 60.6 | 12.80 | 21.84 | 545 | 85 | 1,708 | |||
| 2 Dec | 836.40 | 47.8 | -2.65 | 23.85 | 666 | 34 | 1,623 | |||
| 29 Nov | 838.95 | 50.45 | -2.80 | 23.77 | 519 | 78 | 1,589 | |||
| 28 Nov | 838.85 | 53.25 | 5.30 | 25.13 | 1,444 | -396 | 1,508 | |||
| 27 Nov | 834.10 | 47.95 | -3.05 | 23.30 | 891 | -40 | 1,903 | |||
| 26 Nov | 839.40 | 51 | -5.00 | 23.10 | 830 | -8 | 1,944 | |||
| 25 Nov | 844.45 | 56 | 21.70 | 20.87 | 2,312 | -883 | 1,967 | |||
| 22 Nov | 816.05 | 34.3 | 16.75 | 22.04 | 9,077 | -540 | 2,310 | |||
| 21 Nov | 780.75 | 17.55 | -9.20 | 23.49 | 9,341 | 1,636 | 2,843 | |||
| 20 Nov | 803.00 | 26.75 | 0.00 | 21.02 | 1,179 | 27 | 1,202 | |||
| 19 Nov | 803.00 | 26.75 | -7.50 | 21.02 | 1,179 | 22 | 1,202 | |||
| 18 Nov | 814.30 | 34.25 | 4.15 | 20.49 | 1,852 | 550 | 1,183 | |||
| 14 Nov | 804.25 | 30.1 | -6.80 | 20.11 | 418 | 129 | 631 | |||
| 13 Nov | 808.65 | 36.9 | -8.35 | 22.39 | 412 | 103 | 500 | |||
| 12 Nov | 826.70 | 45.25 | -17.75 | 20.74 | 132 | 14 | 397 | |||
| 11 Nov | 847.65 | 63 | 3.80 | 22.89 | 79 | 22 | 384 | |||
| 8 Nov | 843.15 | 59.2 | -16.90 | 21.69 | 93 | 0 | 362 | |||
| 7 Nov | 859.60 | 76.1 | 2.95 | 24.65 | 9 | -1 | 362 | |||
| 6 Nov | 854.80 | 73.15 | 4.55 | 23.08 | 23 | -8 | 364 | |||
| 5 Nov | 849.20 | 68.6 | 11.65 | 24.99 | 97 | 22 | 373 | |||
| 4 Nov | 829.85 | 56.95 | 5.80 | 26.24 | 343 | 42 | 351 | |||
| 1 Nov | 821.20 | 51.15 | 1.25 | 25.18 | 15 | 12 | 309 | |||
| 31 Oct | 820.20 | 49.9 | -1.10 | - | 72 | 12 | 297 | |||
| 30 Oct | 822.45 | 51 | -9.00 | - | 57 | 10 | 283 | |||
| 29 Oct | 832.70 | 60 | 26.05 | - | 209 | 9 | 273 | |||
| 28 Oct | 792.05 | 33.95 | 4.85 | - | 94 | 22 | 265 | |||
| 25 Oct | 780.95 | 29.1 | -4.15 | - | 112 | 8 | 243 | |||
| 24 Oct | 794.55 | 33.25 | 1.80 | - | 52 | 21 | 234 | |||
| 23 Oct | 786.00 | 31.45 | -2.05 | - | 70 | 16 | 213 | |||
| 22 Oct | 790.40 | 33.5 | -11.00 | - | 67 | 5 | 195 | |||
| 21 Oct | 813.95 | 44.5 | -7.10 | - | 40 | 23 | 190 | |||
| 18 Oct | 820.40 | 51.6 | 5.20 | - | 22 | 4 | 168 | |||
| 17 Oct | 811.05 | 46.4 | 4.40 | - | 18 | 0 | 164 | |||
| 16 Oct | 805.45 | 42 | 0.00 | - | 22 | 2 | 164 | |||
| 15 Oct | 804.65 | 42 | -2.10 | - | 27 | 17 | 161 | |||
| 14 Oct | 805.15 | 44.1 | 2.10 | - | 18 | 10 | 143 | |||
| 11 Oct | 799.75 | 42 | -1.40 | - | 14 | -2 | 133 | |||
| 10 Oct | 797.10 | 43.4 | -0.10 | - | 30 | 6 | 135 | |||
| 9 Oct | 797.40 | 43.5 | 6.50 | - | 51 | 25 | 129 | |||
| 8 Oct | 781.45 | 37 | 2.05 | - | 38 | 32 | 104 | |||
| 7 Oct | 770.65 | 34.95 | -13.35 | - | 42 | -4 | 72 | |||
| 4 Oct | 796.65 | 48.3 | 5.70 | - | 29 | 25 | 76 | |||
| 3 Oct | 794.10 | 42.6 | -1.20 | - | 46 | 36 | 51 | |||
| 1 Oct | 796.95 | 43.8 | - | 25 | 16 | 16 | ||||
For State Bank Of India - strike price 800 expiring on 26DEC2024
Delta for 800 CE is 0.75
Historical price for 800 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 18.75, which was -17.95 lower than the previous day. The implied volatity was 22.11, the open interest changed by 100 which increased total open position to 982
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 36.7, which was -7.60 lower than the previous day. The implied volatity was 30.30, the open interest changed by 43 which increased total open position to 882
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 44.3, which was -10.15 lower than the previous day. The implied volatity was 28.19, the open interest changed by -46 which decreased total open position to 837
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 54.45, which was -10.30 lower than the previous day. The implied volatity was 34.37, the open interest changed by -81 which decreased total open position to 883
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 64.75, which was 1.15 higher than the previous day. The implied volatity was 33.97, the open interest changed by -7 which decreased total open position to 965
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 63.6, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 971
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 58.95, which was -8.05 lower than the previous day. The implied volatity was 28.64, the open interest changed by -75 which decreased total open position to 1023
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 67, which was -4.20 lower than the previous day. The implied volatity was 28.50, the open interest changed by -94 which decreased total open position to 1099
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 71.2, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 1194
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 63.8, which was -5.70 lower than the previous day. The implied volatity was 25.73, the open interest changed by -508 which decreased total open position to 1146
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 69.5, which was 0.10 higher than the previous day. The implied volatity was 26.15, the open interest changed by -42 which decreased total open position to 1654
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 69.4, which was 4.90 higher than the previous day. The implied volatity was 19.32, the open interest changed by -62 which decreased total open position to 1696
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 64.5, which was 3.90 higher than the previous day. The implied volatity was 20.45, the open interest changed by 50 which increased total open position to 1758
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 60.6, which was 12.80 higher than the previous day. The implied volatity was 21.84, the open interest changed by 85 which increased total open position to 1708
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 47.8, which was -2.65 lower than the previous day. The implied volatity was 23.85, the open interest changed by 34 which increased total open position to 1623
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 50.45, which was -2.80 lower than the previous day. The implied volatity was 23.77, the open interest changed by 78 which increased total open position to 1589
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 53.25, which was 5.30 higher than the previous day. The implied volatity was 25.13, the open interest changed by -396 which decreased total open position to 1508
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 47.95, which was -3.05 lower than the previous day. The implied volatity was 23.30, the open interest changed by -40 which decreased total open position to 1903
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 51, which was -5.00 lower than the previous day. The implied volatity was 23.10, the open interest changed by -8 which decreased total open position to 1944
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 56, which was 21.70 higher than the previous day. The implied volatity was 20.87, the open interest changed by -883 which decreased total open position to 1967
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 34.3, which was 16.75 higher than the previous day. The implied volatity was 22.04, the open interest changed by -540 which decreased total open position to 2310
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 17.55, which was -9.20 lower than the previous day. The implied volatity was 23.49, the open interest changed by 1636 which increased total open position to 2843
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 26.75, which was 0.00 lower than the previous day. The implied volatity was 21.02, the open interest changed by 27 which increased total open position to 1202
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 26.75, which was -7.50 lower than the previous day. The implied volatity was 21.02, the open interest changed by 22 which increased total open position to 1202
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 34.25, which was 4.15 higher than the previous day. The implied volatity was 20.49, the open interest changed by 550 which increased total open position to 1183
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 30.1, which was -6.80 lower than the previous day. The implied volatity was 20.11, the open interest changed by 129 which increased total open position to 631
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 36.9, which was -8.35 lower than the previous day. The implied volatity was 22.39, the open interest changed by 103 which increased total open position to 500
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 45.25, which was -17.75 lower than the previous day. The implied volatity was 20.74, the open interest changed by 14 which increased total open position to 397
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 63, which was 3.80 higher than the previous day. The implied volatity was 22.89, the open interest changed by 22 which increased total open position to 384
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 59.2, which was -16.90 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 362
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 76.1, which was 2.95 higher than the previous day. The implied volatity was 24.65, the open interest changed by -1 which decreased total open position to 362
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 73.15, which was 4.55 higher than the previous day. The implied volatity was 23.08, the open interest changed by -8 which decreased total open position to 364
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 68.6, which was 11.65 higher than the previous day. The implied volatity was 24.99, the open interest changed by 22 which increased total open position to 373
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 56.95, which was 5.80 higher than the previous day. The implied volatity was 26.24, the open interest changed by 42 which increased total open position to 351
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 51.15, which was 1.25 higher than the previous day. The implied volatity was 25.18, the open interest changed by 12 which increased total open position to 309
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 49.9, 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 30 Oct SBIN was trading at 822.45. The strike last trading price was 51, which was -9.00 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 60, which was 26.05 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 33.95, which was 4.85 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 29.1, which was -4.15 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 33.25, which was 1.80 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 31.45, which was -2.05 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 33.5, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 44.5, which was -7.10 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 51.6, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 46.4, 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 16 Oct SBIN was trading at 805.45. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 42, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 44.1, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 42, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 43.4, which was -0.10 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 43.5, which was 6.50 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 37, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 34.95, which was -13.35 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 48.3, 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 3 Oct SBIN was trading at 794.10. 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 1 Oct SBIN was trading at 796.95. The strike last trading price was 43.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.33
Theta: -0.55
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 3.45 | 1.40 | 22.16 | 18,135 | -911 | 4,791 |
| 19 Dec | 832.80 | 2.05 | 0.35 | 26.97 | 11,643 | -750 | 5,664 |
| 18 Dec | 838.15 | 1.7 | 0.25 | 27.97 | 4,562 | -227 | 6,391 |
| 17 Dec | 850.55 | 1.45 | 0.30 | 29.07 | 3,726 | 21 | 6,700 |
| 16 Dec | 860.95 | 1.15 | -0.15 | 30.10 | 2,148 | 49 | 6,680 |
| 13 Dec | 861.55 | 1.3 | -0.65 | 27.76 | 9,536 | -9 | 6,615 |
| 12 Dec | 853.70 | 1.95 | 0.20 | 26.79 | 3,294 | -242 | 6,624 |
| 11 Dec | 861.60 | 1.75 | -0.30 | 27.91 | 2,524 | -367 | 6,839 |
| 10 Dec | 867.50 | 2.05 | -0.55 | 30.09 | 2,721 | 323 | 7,207 |
| 9 Dec | 858.05 | 2.6 | 0.15 | 28.05 | 3,917 | -110 | 6,894 |
| 6 Dec | 863.65 | 2.45 | -0.55 | 26.97 | 5,790 | 235 | 7,002 |
| 5 Dec | 865.45 | 3 | -0.25 | 28.27 | 5,436 | 165 | 6,761 |
| 4 Dec | 859.70 | 3.25 | -0.50 | 26.74 | 4,955 | 227 | 6,592 |
| 3 Dec | 853.95 | 3.75 | -2.45 | 25.95 | 6,737 | 1,392 | 6,365 |
| 2 Dec | 836.40 | 6.2 | -0.35 | 25.02 | 4,725 | 156 | 4,978 |
| 29 Nov | 838.95 | 6.55 | -0.70 | 24.88 | 5,243 | 130 | 4,823 |
| 28 Nov | 838.85 | 7.25 | -0.20 | 26.15 | 6,591 | 263 | 4,677 |
| 27 Nov | 834.10 | 7.45 | -0.40 | 24.29 | 2,917 | 218 | 4,417 |
| 26 Nov | 839.40 | 7.85 | 0.55 | 25.59 | 3,136 | 300 | 4,202 |
| 25 Nov | 844.45 | 7.3 | -7.60 | 26.55 | 5,865 | 2,268 | 3,832 |
| 22 Nov | 816.05 | 14.9 | -17.85 | 24.87 | 6,756 | 722 | 2,286 |
| 21 Nov | 780.75 | 32.75 | 11.40 | 27.41 | 2,989 | 435 | 1,564 |
| 20 Nov | 803.00 | 21.35 | 0.00 | 25.83 | 1,627 | 7 | 1,123 |
| 19 Nov | 803.00 | 21.35 | 7.55 | 25.83 | 1,627 | 1 | 1,123 |
| 18 Nov | 814.30 | 13.8 | -4.10 | 22.57 | 1,004 | 179 | 1,121 |
| 14 Nov | 804.25 | 17.9 | 1.80 | 22.89 | 762 | 138 | 943 |
| 13 Nov | 808.65 | 16.1 | 4.80 | 23.23 | 1,122 | -36 | 807 |
| 12 Nov | 826.70 | 11.3 | 4.25 | 22.53 | 848 | 214 | 849 |
| 11 Nov | 847.65 | 7.05 | -2.45 | 22.64 | 471 | 23 | 634 |
| 8 Nov | 843.15 | 9.5 | 1.10 | 23.80 | 791 | 14 | 611 |
| 7 Nov | 859.60 | 8.4 | -0.60 | 26.29 | 441 | 123 | 595 |
| 6 Nov | 854.80 | 9 | -2.60 | 26.25 | 359 | -2 | 470 |
| 5 Nov | 849.20 | 11.6 | -5.40 | 27.10 | 497 | 79 | 471 |
| 4 Nov | 829.85 | 17 | -3.45 | 27.74 | 480 | 5 | 392 |
| 1 Nov | 821.20 | 20.45 | -0.30 | 27.97 | 16 | 4 | 388 |
| 31 Oct | 820.20 | 20.75 | 3.55 | - | 215 | 75 | 384 |
| 30 Oct | 822.45 | 17.2 | 0.90 | - | 143 | -18 | 302 |
| 29 Oct | 832.70 | 16.3 | -11.70 | - | 162 | -15 | 321 |
| 28 Oct | 792.05 | 28 | -7.00 | - | 162 | 41 | 337 |
| 25 Oct | 780.95 | 35 | 8.30 | - | 60 | 39 | 296 |
| 24 Oct | 794.55 | 26.7 | -5.00 | - | 46 | 7 | 258 |
| 23 Oct | 786.00 | 31.7 | 1.10 | - | 55 | -8 | 250 |
| 22 Oct | 790.40 | 30.6 | 10.50 | - | 69 | 26 | 259 |
| 21 Oct | 813.95 | 20.1 | 2.60 | - | 82 | 42 | 233 |
| 18 Oct | 820.40 | 17.5 | -3.20 | - | 47 | 2 | 191 |
| 17 Oct | 811.05 | 20.7 | -1.70 | - | 49 | 16 | 189 |
| 16 Oct | 805.45 | 22.4 | -2.55 | - | 35 | 23 | 180 |
| 15 Oct | 804.65 | 24.95 | 0.70 | - | 19 | 4 | 160 |
| 14 Oct | 805.15 | 24.25 | -4.35 | - | 46 | 6 | 156 |
| 11 Oct | 799.75 | 28.6 | -0.35 | - | 12 | 2 | 150 |
| 10 Oct | 797.10 | 28.95 | -1.55 | - | 10 | 1 | 148 |
| 9 Oct | 797.40 | 30.5 | -8.00 | - | 20 | -2 | 146 |
| 8 Oct | 781.45 | 38.5 | -10.45 | - | 9 | -1 | 148 |
| 7 Oct | 770.65 | 48.95 | 19.90 | - | 26 | 11 | 148 |
| 4 Oct | 796.65 | 29.05 | -16.55 | - | 149 | 137 | 137 |
| 3 Oct | 794.10 | 45.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 45.6 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 800 expiring on 26DEC2024
Delta for 800 PE is -0.25
Historical price for 800 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 3.45, which was 1.40 higher than the previous day. The implied volatity was 22.16, the open interest changed by -911 which decreased total open position to 4791
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 26.97, the open interest changed by -750 which decreased total open position to 5664
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 27.97, the open interest changed by -227 which decreased total open position to 6391
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was 29.07, the open interest changed by 21 which increased total open position to 6700
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 30.10, the open interest changed by 49 which increased total open position to 6680
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 27.76, the open interest changed by -9 which decreased total open position to 6615
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 1.95, which was 0.20 higher than the previous day. The implied volatity was 26.79, the open interest changed by -242 which decreased total open position to 6624
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was 27.91, the open interest changed by -367 which decreased total open position to 6839
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 30.09, the open interest changed by 323 which increased total open position to 7207
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 28.05, the open interest changed by -110 which decreased total open position to 6894
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 26.97, the open interest changed by 235 which increased total open position to 7002
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by 165 which increased total open position to 6761
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was 26.74, the open interest changed by 227 which increased total open position to 6592
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 3.75, which was -2.45 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1392 which increased total open position to 6365
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 25.02, the open interest changed by 156 which increased total open position to 4978
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 6.55, which was -0.70 lower than the previous day. The implied volatity was 24.88, the open interest changed by 130 which increased total open position to 4823
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 7.25, which was -0.20 lower than the previous day. The implied volatity was 26.15, the open interest changed by 263 which increased total open position to 4677
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 7.45, which was -0.40 lower than the previous day. The implied volatity was 24.29, the open interest changed by 218 which increased total open position to 4417
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 7.85, which was 0.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by 300 which increased total open position to 4202
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 7.3, which was -7.60 lower than the previous day. The implied volatity was 26.55, the open interest changed by 2268 which increased total open position to 3832
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 14.9, which was -17.85 lower than the previous day. The implied volatity was 24.87, the open interest changed by 722 which increased total open position to 2286
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 32.75, which was 11.40 higher than the previous day. The implied volatity was 27.41, the open interest changed by 435 which increased total open position to 1564
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 21.35, which was 0.00 lower than the previous day. The implied volatity was 25.83, the open interest changed by 7 which increased total open position to 1123
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 21.35, which was 7.55 higher than the previous day. The implied volatity was 25.83, the open interest changed by 1 which increased total open position to 1123
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 13.8, which was -4.10 lower than the previous day. The implied volatity was 22.57, the open interest changed by 179 which increased total open position to 1121
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 17.9, which was 1.80 higher than the previous day. The implied volatity was 22.89, the open interest changed by 138 which increased total open position to 943
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 16.1, which was 4.80 higher than the previous day. The implied volatity was 23.23, the open interest changed by -36 which decreased total open position to 807
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 11.3, which was 4.25 higher than the previous day. The implied volatity was 22.53, the open interest changed by 214 which increased total open position to 849
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 7.05, which was -2.45 lower than the previous day. The implied volatity was 22.64, the open interest changed by 23 which increased total open position to 634
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 9.5, which was 1.10 higher than the previous day. The implied volatity was 23.80, the open interest changed by 14 which increased total open position to 611
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 8.4, which was -0.60 lower than the previous day. The implied volatity was 26.29, the open interest changed by 123 which increased total open position to 595
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 9, which was -2.60 lower than the previous day. The implied volatity was 26.25, the open interest changed by -2 which decreased total open position to 470
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 11.6, which was -5.40 lower than the previous day. The implied volatity was 27.10, the open interest changed by 79 which increased total open position to 471
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 17, which was -3.45 lower than the previous day. The implied volatity was 27.74, the open interest changed by 5 which increased total open position to 392
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 20.45, which was -0.30 lower than the previous day. The implied volatity was 27.97, the open interest changed by 4 which increased total open position to 388
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 20.75, 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 Oct SBIN was trading at 822.45. The strike last trading price was 17.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 16.3, which was -11.70 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 28, 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 25 Oct SBIN was trading at 780.95. The strike last trading price was 35, 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 26.7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 31.7, 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 22 Oct SBIN was trading at 790.40. The strike last trading price was 30.6, which was 10.50 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 20.1, 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 18 Oct SBIN was trading at 820.40. The strike last trading price was 17.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 20.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 22.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 24.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 24.25, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 28.6, which was -0.35 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 28.95, which was -1.55 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 30.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 38.5, which was -10.45 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 48.95, which was 19.90 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 29.05, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 45.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 45.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
