SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.41
Theta: -0.82
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 6.8 | -12.90 | 21.40 | 12,221 | 1,167 | 2,114 | |||
| 19 Dec | 832.80 | 19.7 | -6.80 | 25.20 | 6,191 | 188 | 947 | |||
| 18 Dec | 838.15 | 26.5 | -9.35 | 24.41 | 661 | -79 | 761 | |||
| 17 Dec | 850.55 | 35.85 | -10.00 | 28.36 | 136 | -21 | 839 | |||
| 16 Dec | 860.95 | 45.85 | 0.90 | 28.99 | 70 | -5 | 860 | |||
| 13 Dec | 861.55 | 44.95 | 4.15 | 13.42 | 1,128 | 13 | 869 | |||
| 12 Dec | 853.70 | 40.8 | -7.65 | 25.25 | 197 | 8 | 857 | |||
| 11 Dec | 861.60 | 48.45 | -3.95 | 24.93 | 52 | -19 | 850 | |||
| 10 Dec | 867.50 | 52.4 | 6.40 | 17.04 | 144 | 1 | 869 | |||
| 9 Dec | 858.05 | 46 | -5.20 | 24.35 | 113 | -2 | 868 | |||
| 6 Dec | 863.65 | 51.2 | -0.55 | 23.77 | 146 | -6 | 870 | |||
| 5 Dec | 865.45 | 51.75 | 5.15 | 21.50 | 236 | -30 | 893 | |||
| 4 Dec | 859.70 | 46.6 | 3.40 | 20.14 | 1,405 | -132 | 924 | |||
| 3 Dec | 853.95 | 43.2 | 10.20 | 20.94 | 1,381 | -35 | 1,056 | |||
| 2 Dec | 836.40 | 33 | -2.00 | 23.44 | 1,116 | -37 | 1,094 | |||
| 29 Nov | 838.95 | 35 | -2.45 | 22.61 | 891 | -51 | 1,131 | |||
| 28 Nov | 838.85 | 37.45 | 4.25 | 23.45 | 1,512 | -63 | 1,182 | |||
| 27 Nov | 834.10 | 33.2 | -2.85 | 22.46 | 1,385 | 31 | 1,249 | |||
| 26 Nov | 839.40 | 36.05 | -6.05 | 22.50 | 570 | -11 | 1,217 | |||
| 25 Nov | 844.45 | 42.1 | 19.50 | 23.10 | 2,741 | -697 | 1,236 | |||
| 22 Nov | 816.05 | 22.6 | 11.80 | 21.72 | 5,917 | -287 | 1,646 | |||
| 21 Nov | 780.75 | 10.8 | -6.70 | 23.54 | 5,357 | 1,003 | 1,928 | |||
| 20 Nov | 803.00 | 17.5 | 0.00 | 21.49 | 2,070 | 458 | 928 | |||
| 19 Nov | 803.00 | 17.5 | -5.05 | 21.49 | 2,070 | 461 | 928 | |||
| 18 Nov | 814.30 | 22.55 | 2.40 | 20.27 | 1,013 | 130 | 468 | |||
| 14 Nov | 804.25 | 20.15 | -4.85 | 20.51 | 231 | 75 | 340 | |||
| 13 Nov | 808.65 | 25 | -8.40 | 21.64 | 507 | 174 | 262 | |||
| 12 Nov | 826.70 | 33.4 | -15.25 | 21.76 | 63 | 11 | 86 | |||
| 11 Nov | 847.65 | 48.65 | 3.55 | 23.21 | 61 | -37 | 74 | |||
| 8 Nov | 843.15 | 45.1 | -15.30 | 21.93 | 27 | 0 | 113 | |||
| 7 Nov | 859.60 | 60.4 | 3.20 | 24.16 | 149 | -40 | 114 | |||
| 6 Nov | 854.80 | 57.2 | 6.20 | 22.43 | 88 | -7 | 154 | |||
| 5 Nov | 849.20 | 51 | 7.30 | 21.85 | 78 | -20 | 162 | |||
|
|
||||||||||
| 4 Nov | 829.85 | 43.7 | 3.15 | 25.61 | 219 | 6 | 183 | |||
| 1 Nov | 821.20 | 40.55 | 0.50 | 26.39 | 28 | 13 | 177 | |||
| 31 Oct | 820.20 | 40.05 | 0.55 | - | 181 | 127 | 164 | |||
| 30 Oct | 822.45 | 39.5 | -7.00 | - | 8 | 3 | 35 | |||
| 29 Oct | 832.70 | 46.5 | 23.55 | - | 50 | -9 | 33 | |||
| 28 Oct | 792.05 | 22.95 | 0.45 | - | 13 | 1 | 42 | |||
| 25 Oct | 780.95 | 22.5 | -2.00 | - | 21 | 1 | 41 | |||
| 24 Oct | 794.55 | 24.5 | 1.05 | - | 9 | 1 | 39 | |||
| 23 Oct | 786.00 | 23.45 | -0.70 | - | 17 | -4 | 37 | |||
| 22 Oct | 790.40 | 24.15 | -10.35 | - | 16 | 8 | 40 | |||
| 21 Oct | 813.95 | 34.5 | -5.90 | - | 18 | 16 | 31 | |||
| 18 Oct | 820.40 | 40.4 | 5.05 | - | 11 | 3 | 15 | |||
| 17 Oct | 811.05 | 35.35 | 3.85 | - | 12 | 4 | 12 | |||
| 16 Oct | 805.45 | 31.5 | -1.65 | - | 5 | 2 | 8 | |||
| 15 Oct | 804.65 | 33.15 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 805.15 | 33.15 | 2.20 | - | 2 | 0 | 5 | |||
| 11 Oct | 799.75 | 30.95 | 5.95 | - | 2 | 1 | 5 | |||
| 10 Oct | 797.10 | 25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 797.40 | 25 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 781.45 | 25 | -6.15 | - | 1 | 0 | 3 | |||
| 7 Oct | 770.65 | 31.15 | -7.90 | - | 1 | 0 | 4 | |||
| 4 Oct | 796.65 | 39.05 | 0.45 | - | 1 | 0 | 3 | |||
| 3 Oct | 794.10 | 38.6 | 8.00 | - | 1 | 0 | 3 | |||
| 1 Oct | 796.95 | 30.6 | 0.00 | - | 0 | 3 | 0 | |||
| 30 Sept | 787.90 | 30.6 | - | 3 | 2 | 2 | ||||
For State Bank Of India - strike price 820 expiring on 26DEC2024
Delta for 820 CE is 0.42
Historical price for 820 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 6.8, which was -12.90 lower than the previous day. The implied volatity was 21.40, the open interest changed by 1167 which increased total open position to 2114
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 19.7, which was -6.80 lower than the previous day. The implied volatity was 25.20, the open interest changed by 188 which increased total open position to 947
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 26.5, which was -9.35 lower than the previous day. The implied volatity was 24.41, the open interest changed by -79 which decreased total open position to 761
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 35.85, which was -10.00 lower than the previous day. The implied volatity was 28.36, the open interest changed by -21 which decreased total open position to 839
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 45.85, which was 0.90 higher than the previous day. The implied volatity was 28.99, the open interest changed by -5 which decreased total open position to 860
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 44.95, which was 4.15 higher than the previous day. The implied volatity was 13.42, the open interest changed by 13 which increased total open position to 869
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 40.8, which was -7.65 lower than the previous day. The implied volatity was 25.25, the open interest changed by 8 which increased total open position to 857
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 48.45, which was -3.95 lower than the previous day. The implied volatity was 24.93, the open interest changed by -19 which decreased total open position to 850
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 52.4, which was 6.40 higher than the previous day. The implied volatity was 17.04, the open interest changed by 1 which increased total open position to 869
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 46, which was -5.20 lower than the previous day. The implied volatity was 24.35, the open interest changed by -2 which decreased total open position to 868
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 51.2, which was -0.55 lower than the previous day. The implied volatity was 23.77, the open interest changed by -6 which decreased total open position to 870
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 51.75, which was 5.15 higher than the previous day. The implied volatity was 21.50, the open interest changed by -30 which decreased total open position to 893
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 46.6, which was 3.40 higher than the previous day. The implied volatity was 20.14, the open interest changed by -132 which decreased total open position to 924
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 43.2, which was 10.20 higher than the previous day. The implied volatity was 20.94, the open interest changed by -35 which decreased total open position to 1056
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 33, which was -2.00 lower than the previous day. The implied volatity was 23.44, the open interest changed by -37 which decreased total open position to 1094
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 35, which was -2.45 lower than the previous day. The implied volatity was 22.61, the open interest changed by -51 which decreased total open position to 1131
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 37.45, which was 4.25 higher than the previous day. The implied volatity was 23.45, the open interest changed by -63 which decreased total open position to 1182
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 33.2, which was -2.85 lower than the previous day. The implied volatity was 22.46, the open interest changed by 31 which increased total open position to 1249
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 36.05, which was -6.05 lower than the previous day. The implied volatity was 22.50, the open interest changed by -11 which decreased total open position to 1217
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 42.1, which was 19.50 higher than the previous day. The implied volatity was 23.10, the open interest changed by -697 which decreased total open position to 1236
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 22.6, which was 11.80 higher than the previous day. The implied volatity was 21.72, the open interest changed by -287 which decreased total open position to 1646
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 10.8, which was -6.70 lower than the previous day. The implied volatity was 23.54, the open interest changed by 1003 which increased total open position to 1928
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was 21.49, the open interest changed by 458 which increased total open position to 928
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 17.5, which was -5.05 lower than the previous day. The implied volatity was 21.49, the open interest changed by 461 which increased total open position to 928
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 22.55, which was 2.40 higher than the previous day. The implied volatity was 20.27, the open interest changed by 130 which increased total open position to 468
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 20.15, which was -4.85 lower than the previous day. The implied volatity was 20.51, the open interest changed by 75 which increased total open position to 340
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 25, which was -8.40 lower than the previous day. The implied volatity was 21.64, the open interest changed by 174 which increased total open position to 262
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 33.4, which was -15.25 lower than the previous day. The implied volatity was 21.76, the open interest changed by 11 which increased total open position to 86
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 48.65, which was 3.55 higher than the previous day. The implied volatity was 23.21, the open interest changed by -37 which decreased total open position to 74
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 45.1, which was -15.30 lower than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 113
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 60.4, which was 3.20 higher than the previous day. The implied volatity was 24.16, the open interest changed by -40 which decreased total open position to 114
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 57.2, which was 6.20 higher than the previous day. The implied volatity was 22.43, the open interest changed by -7 which decreased total open position to 154
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 51, which was 7.30 higher than the previous day. The implied volatity was 21.85, the open interest changed by -20 which decreased total open position to 162
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 43.7, which was 3.15 higher than the previous day. The implied volatity was 25.61, the open interest changed by 6 which increased total open position to 183
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 40.55, which was 0.50 higher than the previous day. The implied volatity was 26.39, the open interest changed by 13 which increased total open position to 177
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 40.05, which was 0.55 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 39.5, 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 46.5, which was 23.55 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 22.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 22.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 24.5, which was 1.05 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 23.45, 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 22 Oct SBIN was trading at 790.40. The strike last trading price was 24.15, which was -10.35 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 34.5, which was -5.90 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 40.4, which was 5.05 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 35.35, which was 3.85 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 31.5, which was -1.65 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 33.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 33.15, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 30.95, which was 5.95 higher 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 25, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 25, which was -6.15 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 31.15, which was -7.90 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 39.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 38.6, which was 8.00 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 30.6, 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 30 Sept SBIN was trading at 787.90. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.41
Theta: -0.60
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 11.45 | 6.45 | 21.39 | 19,240 | -827 | 2,495 |
| 19 Dec | 832.80 | 5 | 1.25 | 23.02 | 19,905 | -24 | 3,332 |
| 18 Dec | 838.15 | 3.75 | 0.90 | 23.99 | 9,109 | -149 | 3,354 |
| 17 Dec | 850.55 | 2.85 | 0.80 | 24.93 | 4,303 | -136 | 3,510 |
| 16 Dec | 860.95 | 2.05 | -0.15 | 25.91 | 2,275 | -22 | 3,649 |
| 13 Dec | 861.55 | 2.2 | -1.35 | 23.92 | 13,730 | -77 | 3,678 |
| 12 Dec | 853.70 | 3.55 | 0.50 | 23.59 | 3,262 | 177 | 3,756 |
| 11 Dec | 861.60 | 3.05 | -0.20 | 24.76 | 2,155 | -43 | 3,589 |
| 10 Dec | 867.50 | 3.25 | -1.30 | 26.79 | 2,780 | 295 | 3,631 |
| 9 Dec | 858.05 | 4.55 | 0.55 | 25.56 | 2,645 | -84 | 3,344 |
| 6 Dec | 863.65 | 4 | -0.85 | 24.26 | 5,490 | 184 | 3,414 |
| 5 Dec | 865.45 | 4.85 | -0.60 | 25.85 | 5,605 | 99 | 3,228 |
| 4 Dec | 859.70 | 5.45 | -1.05 | 24.60 | 4,227 | 271 | 3,134 |
| 3 Dec | 853.95 | 6.5 | -4.10 | 24.21 | 6,486 | 620 | 2,870 |
| 2 Dec | 836.40 | 10.6 | -0.35 | 23.47 | 3,852 | -234 | 2,265 |
| 29 Nov | 838.95 | 10.95 | -0.80 | 23.48 | 4,859 | 201 | 2,502 |
| 28 Nov | 838.85 | 11.75 | -0.75 | 24.82 | 5,227 | 449 | 2,312 |
| 27 Nov | 834.10 | 12.5 | -0.15 | 23.21 | 2,111 | 66 | 1,859 |
| 26 Nov | 839.40 | 12.65 | 1.45 | 24.39 | 2,470 | 161 | 1,793 |
| 25 Nov | 844.45 | 11.2 | -12.10 | 24.90 | 4,119 | 1,086 | 1,666 |
| 22 Nov | 816.05 | 23.3 | -21.40 | 24.60 | 1,866 | 106 | 686 |
| 21 Nov | 780.75 | 44.7 | 13.10 | 26.58 | 484 | -55 | 581 |
| 20 Nov | 803.00 | 31.6 | 0.00 | 25.90 | 738 | 230 | 636 |
| 19 Nov | 803.00 | 31.6 | 9.55 | 25.90 | 738 | 230 | 636 |
| 18 Nov | 814.30 | 22.05 | -5.00 | 22.32 | 297 | -7 | 407 |
| 14 Nov | 804.25 | 27.05 | 2.85 | 22.54 | 205 | 24 | 413 |
| 13 Nov | 808.65 | 24.2 | 6.15 | 22.63 | 484 | 202 | 387 |
| 12 Nov | 826.70 | 18.05 | 6.30 | 22.24 | 89 | 17 | 185 |
| 11 Nov | 847.65 | 11.75 | -2.65 | 22.31 | 101 | 9 | 169 |
| 8 Nov | 843.15 | 14.4 | 1.90 | 22.98 | 189 | 23 | 161 |
| 7 Nov | 859.60 | 12.5 | -1.50 | 25.56 | 51 | -11 | 138 |
| 6 Nov | 854.80 | 14 | -1.15 | 26.21 | 90 | 31 | 149 |
| 5 Nov | 849.20 | 15.15 | -9.60 | 25.02 | 89 | 25 | 117 |
| 4 Nov | 829.85 | 24.75 | -4.15 | 28.05 | 75 | 48 | 91 |
| 1 Nov | 821.20 | 28.9 | 0.00 | 28.23 | 1 | 0 | 42 |
| 31 Oct | 820.20 | 28.9 | 3.90 | - | 28 | 1 | 42 |
| 30 Oct | 822.45 | 25 | -1.00 | - | 43 | 24 | 37 |
| 29 Oct | 832.70 | 26 | -5.00 | - | 17 | 1 | 4 |
| 28 Oct | 792.05 | 31 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 780.95 | 31 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 794.55 | 31 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 786.00 | 31 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 790.40 | 31 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 813.95 | 31 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 820.40 | 31 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 811.05 | 31 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 805.45 | 31 | -14.00 | - | 1 | 0 | 2 |
| 15 Oct | 804.65 | 45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 805.15 | 45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 799.75 | 45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 797.40 | 45 | 0.00 | - | 0 | 0 | 2 |
| 8 Oct | 781.45 | 45 | 0.00 | - | 0 | 0 | 2 |
| 7 Oct | 770.65 | 45 | 0.00 | - | 0 | 0 | 2 |
| 4 Oct | 796.65 | 45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 794.10 | 45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 45 | 0.00 | - | 0 | 0 | 2 |
| 30 Sept | 787.90 | 45 | - | 2 | 0 | 0 | |
For State Bank Of India - strike price 820 expiring on 26DEC2024
Delta for 820 PE is -0.58
Historical price for 820 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 11.45, which was 6.45 higher than the previous day. The implied volatity was 21.39, the open interest changed by -827 which decreased total open position to 2495
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 5, which was 1.25 higher than the previous day. The implied volatity was 23.02, the open interest changed by -24 which decreased total open position to 3332
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 3.75, which was 0.90 higher than the previous day. The implied volatity was 23.99, the open interest changed by -149 which decreased total open position to 3354
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 2.85, which was 0.80 higher than the previous day. The implied volatity was 24.93, the open interest changed by -136 which decreased total open position to 3510
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 25.91, the open interest changed by -22 which decreased total open position to 3649
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 2.2, which was -1.35 lower than the previous day. The implied volatity was 23.92, the open interest changed by -77 which decreased total open position to 3678
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 3.55, which was 0.50 higher than the previous day. The implied volatity was 23.59, the open interest changed by 177 which increased total open position to 3756
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was 24.76, the open interest changed by -43 which decreased total open position to 3589
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 3.25, which was -1.30 lower than the previous day. The implied volatity was 26.79, the open interest changed by 295 which increased total open position to 3631
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was 25.56, the open interest changed by -84 which decreased total open position to 3344
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 24.26, the open interest changed by 184 which increased total open position to 3414
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 4.85, which was -0.60 lower than the previous day. The implied volatity was 25.85, the open interest changed by 99 which increased total open position to 3228
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was 24.60, the open interest changed by 271 which increased total open position to 3134
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 6.5, which was -4.10 lower than the previous day. The implied volatity was 24.21, the open interest changed by 620 which increased total open position to 2870
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 10.6, which was -0.35 lower than the previous day. The implied volatity was 23.47, the open interest changed by -234 which decreased total open position to 2265
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 10.95, which was -0.80 lower than the previous day. The implied volatity was 23.48, the open interest changed by 201 which increased total open position to 2502
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 11.75, which was -0.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 449 which increased total open position to 2312
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 12.5, which was -0.15 lower than the previous day. The implied volatity was 23.21, the open interest changed by 66 which increased total open position to 1859
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 12.65, which was 1.45 higher than the previous day. The implied volatity was 24.39, the open interest changed by 161 which increased total open position to 1793
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 11.2, which was -12.10 lower than the previous day. The implied volatity was 24.90, the open interest changed by 1086 which increased total open position to 1666
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 23.3, which was -21.40 lower than the previous day. The implied volatity was 24.60, the open interest changed by 106 which increased total open position to 686
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 44.7, which was 13.10 higher than the previous day. The implied volatity was 26.58, the open interest changed by -55 which decreased total open position to 581
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 31.6, which was 0.00 lower than the previous day. The implied volatity was 25.90, the open interest changed by 230 which increased total open position to 636
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 31.6, which was 9.55 higher than the previous day. The implied volatity was 25.90, the open interest changed by 230 which increased total open position to 636
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 22.05, which was -5.00 lower than the previous day. The implied volatity was 22.32, the open interest changed by -7 which decreased total open position to 407
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 27.05, which was 2.85 higher than the previous day. The implied volatity was 22.54, the open interest changed by 24 which increased total open position to 413
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 24.2, which was 6.15 higher than the previous day. The implied volatity was 22.63, the open interest changed by 202 which increased total open position to 387
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 18.05, which was 6.30 higher than the previous day. The implied volatity was 22.24, the open interest changed by 17 which increased total open position to 185
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 11.75, which was -2.65 lower than the previous day. The implied volatity was 22.31, the open interest changed by 9 which increased total open position to 169
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 14.4, which was 1.90 higher than the previous day. The implied volatity was 22.98, the open interest changed by 23 which increased total open position to 161
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 12.5, which was -1.50 lower than the previous day. The implied volatity was 25.56, the open interest changed by -11 which decreased total open position to 138
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 14, which was -1.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by 31 which increased total open position to 149
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 15.15, which was -9.60 lower than the previous day. The implied volatity was 25.02, the open interest changed by 25 which increased total open position to 117
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 24.75, which was -4.15 lower than the previous day. The implied volatity was 28.05, the open interest changed by 48 which increased total open position to 91
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 42
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 28.9, which was 3.90 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 25, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 26, 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 28 Oct SBIN was trading at 792.05. The strike last trading price was 31, 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 25 Oct SBIN was trading at 780.95. The strike last trading price was 31, 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 24 Oct SBIN was trading at 794.55. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 31, which was -14.00 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 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBIN was trading at 799.75. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 45, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 45, 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, 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 30 Sept SBIN was trading at 787.90. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
