SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.23
Theta: -0.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 2 | -2.90 | 29.36 | 27,059 | 403 | 9,091 | |||
| 20 Nov | 803.00 | 4.9 | 0.00 | 21.63 | 35,566 | 3,471 | 8,731 | |||
| 19 Nov | 803.00 | 4.9 | -4.85 | 21.63 | 35,566 | 3,514 | 8,731 | |||
| 18 Nov | 814.30 | 9.75 | 2.00 | 21.28 | 19,473 | 769 | 5,217 | |||
| 14 Nov | 804.25 | 7.75 | -4.55 | 19.64 | 21,306 | 744 | 4,468 | |||
| 13 Nov | 808.65 | 12.3 | -7.95 | 21.81 | 24,061 | 1,820 | 3,738 | |||
| 12 Nov | 826.70 | 20.25 | -14.20 | 21.78 | 3,153 | 150 | 1,946 | |||
| 11 Nov | 847.65 | 34.45 | 1.85 | 21.16 | 1,290 | -80 | 1,796 | |||
| 8 Nov | 843.15 | 32.6 | -17.40 | 21.73 | 4,288 | 306 | 1,874 | |||
| 7 Nov | 859.60 | 50 | 2.50 | 27.64 | 1,782 | -94 | 1,568 | |||
| 6 Nov | 854.80 | 47.5 | 4.00 | 25.85 | 1,255 | -13 | 1,664 | |||
| 5 Nov | 849.20 | 43.5 | 9.65 | 28.10 | 6,876 | -770 | 1,679 | |||
| 4 Nov | 829.85 | 33.85 | 3.95 | 29.82 | 16,106 | 35 | 2,474 | |||
| 1 Nov | 821.20 | 29.9 | -0.30 | 29.07 | 1,049 | -9 | 2,441 | |||
| 31 Oct | 820.20 | 30.2 | -1.10 | - | 7,059 | 851 | 2,451 | |||
| 30 Oct | 822.45 | 31.3 | -6.00 | - | 2,979 | 6 | 1,588 | |||
| 29 Oct | 832.70 | 37.3 | 20.95 | - | 8,119 | -37 | 1,603 | |||
| 28 Oct | 792.05 | 16.35 | 3.10 | - | 2,732 | 249 | 1,640 | |||
| 25 Oct | 780.95 | 13.25 | -2.90 | - | 2,165 | -292 | 1,391 | |||
| 24 Oct | 794.55 | 16.15 | 2.00 | - | 1,426 | -21 | 1,682 | |||
| 23 Oct | 786.00 | 14.15 | -1.90 | - | 1,133 | 83 | 1,708 | |||
| 22 Oct | 790.40 | 16.05 | -9.05 | - | 1,472 | 218 | 1,624 | |||
| 21 Oct | 813.95 | 25.1 | -5.20 | - | 1,492 | 154 | 1,401 | |||
| 18 Oct | 820.40 | 30.3 | 4.70 | - | 880 | 45 | 1,247 | |||
|
|
||||||||||
| 17 Oct | 811.05 | 25.6 | 2.70 | - | 890 | 431 | 1,199 | |||
| 16 Oct | 805.45 | 22.9 | 0.40 | - | 287 | 177 | 768 | |||
| 15 Oct | 804.65 | 22.5 | -1.30 | - | 253 | 170 | 592 | |||
| 14 Oct | 805.15 | 23.8 | 0.95 | - | 146 | 87 | 421 | |||
| 11 Oct | 799.75 | 22.85 | -1.95 | - | 96 | -27 | 333 | |||
| 10 Oct | 797.10 | 24.8 | 0.30 | - | 94 | 30 | 361 | |||
| 9 Oct | 797.40 | 24.5 | 4.60 | - | 142 | 69 | 333 | |||
| 8 Oct | 781.45 | 19.9 | 2.25 | - | 67 | 36 | 265 | |||
| 7 Oct | 770.65 | 17.65 | -6.00 | - | 148 | 40 | 230 | |||
| 4 Oct | 796.65 | 23.65 | -1.15 | - | 200 | 16 | 189 | |||
| 3 Oct | 794.10 | 24.8 | 0.55 | - | 100 | 39 | 173 | |||
| 1 Oct | 796.95 | 24.25 | 2.25 | - | 15 | 3 | 133 | |||
| 30 Sept | 787.90 | 22 | -5.00 | - | 48 | 12 | 130 | |||
| 27 Sept | 802.65 | 27 | -1.90 | - | 36 | 13 | 119 | |||
| 26 Sept | 801.85 | 28.9 | 2.15 | - | 22 | -3 | 107 | |||
| 25 Sept | 793.10 | 26.75 | -3.50 | - | 9 | 2 | 110 | |||
| 24 Sept | 798.25 | 30.25 | -0.20 | - | 13 | 0 | 108 | |||
| 23 Sept | 801.85 | 30.45 | 4.55 | - | 30 | 6 | 108 | |||
| 20 Sept | 781.70 | 25.9 | -0.75 | - | 8 | 3 | 102 | |||
| 19 Sept | 789.95 | 26.65 | -0.55 | - | 8 | 3 | 100 | |||
| 18 Sept | 792.75 | 27.2 | 3.40 | - | 34 | 8 | 97 | |||
| 17 Sept | 782.90 | 23.8 | 0.80 | - | 2 | 1 | 88 | |||
| 16 Sept | 785.55 | 23 | -0.50 | - | 3 | 1 | 86 | |||
| 13 Sept | 790.85 | 23.5 | 1.95 | - | 12 | 5 | 85 | |||
| 12 Sept | 787.75 | 21.55 | 1.20 | - | 23 | -5 | 80 | |||
| 11 Sept | 768.60 | 20.35 | -1.85 | - | 3 | 2 | 85 | |||
| 10 Sept | 782.65 | 22.2 | -1.00 | - | 42 | 38 | 84 | |||
| 9 Sept | 784.25 | 23.2 | -3.30 | - | 23 | 16 | 47 | |||
| 6 Sept | 782.50 | 26.5 | -16.00 | - | 59 | 7 | 30 | |||
| 5 Sept | 818.75 | 42.5 | -1.30 | - | 1 | 0 | 23 | |||
| 4 Sept | 816.50 | 43.8 | 0.00 | - | 0 | 7 | 0 | |||
| 3 Sept | 824.80 | 43.8 | -0.20 | - | 9 | 0 | 16 | |||
| 2 Sept | 822.15 | 44 | - | 19 | 14 | 15 | ||||
For State Bank Of India - strike price 820 expiring on 28NOV2024
Delta for 820 CE is 0.13
Historical price for 820 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 2, which was -2.90 lower than the previous day. The implied volatity was 29.36, the open interest changed by 403 which increased total open position to 9091
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 21.63, the open interest changed by 3471 which increased total open position to 8731
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 4.9, which was -4.85 lower than the previous day. The implied volatity was 21.63, the open interest changed by 3514 which increased total open position to 8731
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 9.75, which was 2.00 higher than the previous day. The implied volatity was 21.28, the open interest changed by 769 which increased total open position to 5217
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 7.75, which was -4.55 lower than the previous day. The implied volatity was 19.64, the open interest changed by 744 which increased total open position to 4468
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 12.3, which was -7.95 lower than the previous day. The implied volatity was 21.81, the open interest changed by 1820 which increased total open position to 3738
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 20.25, which was -14.20 lower than the previous day. The implied volatity was 21.78, the open interest changed by 150 which increased total open position to 1946
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 34.45, which was 1.85 higher than the previous day. The implied volatity was 21.16, the open interest changed by -80 which decreased total open position to 1796
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 32.6, which was -17.40 lower than the previous day. The implied volatity was 21.73, the open interest changed by 306 which increased total open position to 1874
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 50, which was 2.50 higher than the previous day. The implied volatity was 27.64, the open interest changed by -94 which decreased total open position to 1568
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 47.5, which was 4.00 higher than the previous day. The implied volatity was 25.85, the open interest changed by -13 which decreased total open position to 1664
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 43.5, which was 9.65 higher than the previous day. The implied volatity was 28.10, the open interest changed by -770 which decreased total open position to 1679
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 33.85, which was 3.95 higher than the previous day. The implied volatity was 29.82, the open interest changed by 35 which increased total open position to 2474
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 29.9, which was -0.30 lower than the previous day. The implied volatity was 29.07, the open interest changed by -9 which decreased total open position to 2441
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 30.2, 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 31.3, which was -6.00 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 37.3, which was 20.95 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 16.35, which was 3.10 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 13.25, which was -2.90 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 16.15, 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 23 Oct SBIN was trading at 786.00. The strike last trading price was 14.15, which was -1.90 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 16.05, which was -9.05 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 25.1, which was -5.20 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 30.3, which was 4.70 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 25.6, which was 2.70 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 22.9, 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 15 Oct SBIN was trading at 804.65. The strike last trading price was 22.5, which was -1.30 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 23.8, which was 0.95 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 22.85, which was -1.95 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 24.8, which was 0.30 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 24.5, which was 4.60 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 19.9, which was 2.25 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 17.65, which was -6.00 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 23.65, which was -1.15 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 24.8, 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 1 Oct SBIN was trading at 796.95. The strike last trading price was 24.25, which was 2.25 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 22, 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 27 Sept SBIN was trading at 802.65. The strike last trading price was 27, which was -1.90 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 28.9, which was 2.15 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 26.75, which was -3.50 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 30.25, 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 23 Sept SBIN was trading at 801.85. The strike last trading price was 30.45, which was 4.55 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 25.9, which was -0.75 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 26.65, which was -0.55 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 27.2, which was 3.40 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 23.8, which was 0.80 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 23, 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 23.5, which was 1.95 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 21.55, 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 Sept SBIN was trading at 768.60. The strike last trading price was 20.35, 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 Sept SBIN was trading at 782.65. The strike last trading price was 22.2, 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 9 Sept SBIN was trading at 784.25. The strike last trading price was 23.2, which was -3.30 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 26.5, which was -16.00 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 42.5, which was -1.30 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 43.8, 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 43.8, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.30
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 42 | 17.75 | 38.62 | 1,911 | -680 | 2,773 |
| 20 Nov | 803.00 | 24.25 | 0.00 | 29.97 | 11,061 | -61 | 3,460 |
| 19 Nov | 803.00 | 24.25 | 10.00 | 29.97 | 11,061 | -54 | 3,460 |
| 18 Nov | 814.30 | 14.25 | -5.60 | 22.95 | 4,762 | 145 | 3,521 |
| 14 Nov | 804.25 | 19.85 | 3.25 | 21.63 | 7,700 | -326 | 3,394 |
| 13 Nov | 808.65 | 16.6 | 5.40 | 21.75 | 20,591 | 168 | 3,714 |
| 12 Nov | 826.70 | 11.2 | 6.30 | 22.67 | 14,854 | -145 | 3,542 |
| 11 Nov | 847.65 | 4.9 | -2.60 | 21.56 | 7,632 | -272 | 3,682 |
| 8 Nov | 843.15 | 7.5 | 0.30 | 22.47 | 23,488 | 1,167 | 4,009 |
| 7 Nov | 859.60 | 7.2 | -0.45 | 28.06 | 5,128 | 253 | 2,851 |
| 6 Nov | 854.80 | 7.65 | -3.95 | 27.35 | 4,454 | 160 | 2,598 |
| 5 Nov | 849.20 | 11.6 | -6.60 | 29.64 | 8,431 | 429 | 2,454 |
| 4 Nov | 829.85 | 18.2 | -5.60 | 30.16 | 8,052 | 328 | 2,064 |
| 1 Nov | 821.20 | 23.8 | 0.70 | 31.21 | 558 | 48 | 1,743 |
| 31 Oct | 820.20 | 23.1 | 2.55 | - | 5,146 | 399 | 1,709 |
| 30 Oct | 822.45 | 20.55 | 1.80 | - | 2,901 | -54 | 1,322 |
| 29 Oct | 832.70 | 18.75 | -17.20 | - | 3,500 | 633 | 1,385 |
| 28 Oct | 792.05 | 35.95 | -6.95 | - | 407 | 34 | 749 |
| 25 Oct | 780.95 | 42.9 | 8.90 | - | 168 | -17 | 715 |
| 24 Oct | 794.55 | 34 | -7.90 | - | 150 | 50 | 729 |
| 23 Oct | 786.00 | 41.9 | 2.25 | - | 141 | 3 | 680 |
| 22 Oct | 790.40 | 39.65 | 14.80 | - | 553 | 147 | 678 |
| 21 Oct | 813.95 | 24.85 | 4.05 | - | 466 | 79 | 529 |
| 18 Oct | 820.40 | 20.8 | -5.50 | - | 285 | 119 | 450 |
| 17 Oct | 811.05 | 26.3 | -0.90 | - | 303 | 131 | 327 |
| 16 Oct | 805.45 | 27.2 | -1.25 | - | 67 | 39 | 194 |
| 15 Oct | 804.65 | 28.45 | -1.35 | - | 37 | 26 | 154 |
| 14 Oct | 805.15 | 29.8 | -4.20 | - | 72 | 20 | 128 |
| 11 Oct | 799.75 | 34 | -2.00 | - | 18 | 4 | 102 |
| 10 Oct | 797.10 | 36 | -0.90 | - | 11 | 4 | 98 |
| 9 Oct | 797.40 | 36.9 | -10.30 | - | 48 | 13 | 94 |
| 8 Oct | 781.45 | 47.2 | -6.80 | - | 2 | 1 | 81 |
| 7 Oct | 770.65 | 54 | 17.20 | - | 33 | 20 | 80 |
| 4 Oct | 796.65 | 36.8 | -3.00 | - | 28 | 14 | 58 |
| 3 Oct | 794.10 | 39.8 | 4.45 | - | 48 | 20 | 42 |
| 1 Oct | 796.95 | 35.35 | -5.65 | - | 16 | 9 | 15 |
| 30 Sept | 787.90 | 41 | 7.30 | - | 1 | 0 | 5 |
| 27 Sept | 802.65 | 33.7 | 0.00 | - | 1 | 0 | 4 |
| 26 Sept | 801.85 | 33.7 | -8.30 | - | 2 | 1 | 3 |
| 25 Sept | 793.10 | 42 | -8.80 | - | 2 | 1 | 1 |
| 24 Sept | 798.25 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 801.85 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 781.70 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 789.95 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 792.75 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 782.90 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 785.55 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 790.85 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 787.75 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 768.60 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 782.65 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 784.25 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 782.50 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 818.75 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 816.50 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 824.80 | 50.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 822.15 | 50.8 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 820 expiring on 28NOV2024
Delta for 820 PE is -0.80
Historical price for 820 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 42, which was 17.75 higher than the previous day. The implied volatity was 38.62, the open interest changed by -680 which decreased total open position to 2773
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 24.25, which was 0.00 lower than the previous day. The implied volatity was 29.97, the open interest changed by -61 which decreased total open position to 3460
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 24.25, which was 10.00 higher than the previous day. The implied volatity was 29.97, the open interest changed by -54 which decreased total open position to 3460
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 14.25, which was -5.60 lower than the previous day. The implied volatity was 22.95, the open interest changed by 145 which increased total open position to 3521
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 19.85, which was 3.25 higher than the previous day. The implied volatity was 21.63, the open interest changed by -326 which decreased total open position to 3394
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 16.6, which was 5.40 higher than the previous day. The implied volatity was 21.75, the open interest changed by 168 which increased total open position to 3714
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 11.2, which was 6.30 higher than the previous day. The implied volatity was 22.67, the open interest changed by -145 which decreased total open position to 3542
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 4.9, which was -2.60 lower than the previous day. The implied volatity was 21.56, the open interest changed by -272 which decreased total open position to 3682
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 7.5, which was 0.30 higher than the previous day. The implied volatity was 22.47, the open interest changed by 1167 which increased total open position to 4009
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 7.2, which was -0.45 lower than the previous day. The implied volatity was 28.06, the open interest changed by 253 which increased total open position to 2851
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 7.65, which was -3.95 lower than the previous day. The implied volatity was 27.35, the open interest changed by 160 which increased total open position to 2598
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 11.6, which was -6.60 lower than the previous day. The implied volatity was 29.64, the open interest changed by 429 which increased total open position to 2454
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 18.2, which was -5.60 lower than the previous day. The implied volatity was 30.16, the open interest changed by 328 which increased total open position to 2064
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 23.8, which was 0.70 higher than the previous day. The implied volatity was 31.21, the open interest changed by 48 which increased total open position to 1743
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 23.1, which was 2.55 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 20.55, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 18.75, which was -17.20 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 35.95, which was -6.95 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 42.9, 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 24 Oct SBIN was trading at 794.55. The strike last trading price was 34, 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 23 Oct SBIN was trading at 786.00. The strike last trading price was 41.9, which was 2.25 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 39.65, which was 14.80 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 24.85, which was 4.05 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 20.8, which was -5.50 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 26.3, 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 16 Oct SBIN was trading at 805.45. The strike last trading price was 27.2, 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 15 Oct SBIN was trading at 804.65. The strike last trading price was 28.45, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 29.8, which was -4.20 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 34, 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 10 Oct SBIN was trading at 797.10. The strike last trading price was 36, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 36.9, which was -10.30 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 47.2, which was -6.80 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 54, which was 17.20 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 36.8, which was -3.00 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 39.8, which was 4.45 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 35.35, which was -5.65 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 41, which was 7.30 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 33.7, 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 26 Sept SBIN was trading at 801.85. The strike last trading price was 33.7, which was -8.30 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 42, which was -8.80 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 50.8, 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 50.8, 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 20 Sept SBIN was trading at 781.70. The strike last trading price was 50.8, 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 19 Sept SBIN was trading at 789.95. The strike last trading price was 50.8, 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 Sept SBIN was trading at 792.75. The strike last trading price was 50.8, 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 Sept SBIN was trading at 782.90. The strike last trading price was 50.8, 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 Sept SBIN was trading at 785.55. The strike last trading price was 50.8, 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 50.8, 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 12 Sept SBIN was trading at 787.75. The strike last trading price was 50.8, 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 Sept SBIN was trading at 768.60. The strike last trading price was 50.8, 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 Sept SBIN was trading at 782.65. The strike last trading price was 50.8, 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 Sept SBIN was trading at 784.25. The strike last trading price was 50.8, 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 6 Sept SBIN was trading at 782.50. The strike last trading price was 50.8, 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 5 Sept SBIN was trading at 818.75. The strike last trading price was 50.8, 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 50.8, 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 50.8, 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 50.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
