SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 1.45 | -0.30 | 21,60,750 | 3,750 | 39,18,000 | ||||
| 13 Sept | 790.85 | 1.75 | 0.00 | 34,32,000 | 3,14,250 | 39,08,250 | ||||
| 12 Sept | 787.75 | 1.75 | 0.10 | 27,58,500 | -2,84,250 | 36,01,500 | ||||
| 11 Sept | 768.60 | 1.65 | -0.60 | 32,45,250 | 2,22,000 | 39,01,500 | ||||
| 10 Sept | 782.65 | 2.25 | -0.55 | 21,34,500 | 1,17,750 | 36,85,500 | ||||
| 9 Sept | 784.25 | 2.8 | -0.45 | 57,15,000 | -63,750 | 35,75,250 | ||||
| 6 Sept | 782.50 | 3.25 | -5.35 | 1,18,37,250 | 8,75,250 | 36,57,000 | ||||
| 5 Sept | 818.75 | 8.6 | -0.35 | 39,61,500 | -45,000 | 27,86,250 | ||||
| 4 Sept | 816.50 | 8.95 | -2.65 | 29,28,000 | 5,11,500 | 28,34,250 | ||||
| 3 Sept | 824.80 | 11.6 | -0.25 | 40,37,250 | 66,000 | 23,36,250 | ||||
| 2 Sept | 822.15 | 11.85 | 0.85 | 53,19,750 | 61,500 | 22,80,000 | ||||
| 30 Aug | 815.60 | 11 | -0.35 | 30,26,250 | 1,03,500 | 22,13,250 | ||||
| 29 Aug | 814.50 | 11.35 | 0.55 | 30,81,750 | 5,64,000 | 21,00,750 | ||||
| 28 Aug | 809.40 | 10.8 | -1.90 | 13,94,250 | 4,00,500 | 15,24,750 | ||||
| 27 Aug | 815.90 | 12.7 | -1.10 | 9,87,750 | 1,95,000 | 11,23,500 | ||||
| 26 Aug | 815.05 | 13.8 | -0.60 | 6,47,250 | 1,28,250 | 9,23,250 | ||||
| 23 Aug | 815.35 | 14.4 | -2.00 | 5,19,750 | 1,99,500 | 7,92,000 | ||||
| 22 Aug | 820.30 | 16.4 | 0.60 | 4,80,000 | 82,500 | 5,91,750 | ||||
| 21 Aug | 815.55 | 15.8 | -1.15 | 3,15,000 | 75,000 | 5,08,500 | ||||
| 20 Aug | 820.30 | 16.95 | -0.25 | 2,60,250 | 33,000 | 4,31,250 | ||||
| 19 Aug | 813.70 | 17.2 | 0.50 | 4,30,500 | 1,80,750 | 3,96,750 | ||||
| 16 Aug | 812.10 | 16.7 | 0.55 | 1,47,750 | -9,000 | 2,15,250 | ||||
| 14 Aug | 803.00 | 16.15 | 0.75 | 51,000 | -6,750 | 2,24,250 | ||||
| 13 Aug | 797.55 | 15.4 | -5.50 | 1,26,750 | 9,750 | 2,32,500 | ||||
| 12 Aug | 812.60 | 20.9 | -5.00 | 1,19,250 | 25,500 | 2,22,000 | ||||
| 9 Aug | 824.30 | 25.9 | 6.45 | 54,750 | 6,750 | 1,97,250 | ||||
| 8 Aug | 808.05 | 19.45 | -1.95 | 64,500 | -5,250 | 1,90,500 | ||||
| 7 Aug | 808.65 | 21.4 | 2.20 | 37,500 | 6,750 | 1,96,500 | ||||
| 6 Aug | 797.70 | 19.2 | -5.80 | 78,750 | 40,500 | 1,90,500 | ||||
| 5 Aug | 811.65 | 25 | -17.00 | 2,07,000 | 1,06,500 | 1,50,000 | ||||
| 2 Aug | 847.85 | 42 | -19.80 | 21,000 | 11,250 | 42,000 | ||||
| 1 Aug | 862.65 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 61.8 | -4.15 | 3,000 | 0 | 30,750 | ||||
| 30 Jul | 872.80 | 65.95 | 6.90 | 6,750 | -1,500 | 30,750 | ||||
|
|
||||||||||
| 29 Jul | 871.60 | 59.05 | 5.95 | 11,250 | -3,000 | 32,250 | ||||
| 26 Jul | 862.45 | 53.1 | 6.60 | 15,750 | 4,500 | 35,250 | ||||
| 25 Jul | 848.50 | 46.5 | -6.65 | 9,750 | 4,500 | 30,750 | ||||
| 24 Jul | 852.00 | 53.15 | -32.85 | 6,750 | 1,500 | 26,250 | ||||
| 23 Jul | 863.90 | 86 | 0.00 | 0 | 24,750 | 24,750 | ||||
| 22 Jul | 876.80 | 86 | 0.00 | 0 | 25,500 | 0 | ||||
| 19 Jul | 889.35 | 86 | 12.15 | 2,250 | 25,500 | 25,500 | ||||
| 18 Jul | 893.55 | 73.85 | 0.00 | 0 | 24,750 | 0 | ||||
| 16 Jul | 880.70 | 73.85 | 13.85 | 2,250 | 24,750 | 24,750 | ||||
| 15 Jul | 881.35 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 859.70 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 856.70 | 60 | 2.60 | 750 | 0 | 24,750 | ||||
| 10 Jul | 849.00 | 57.4 | -4.50 | 750 | 24,750 | 24,750 | ||||
| 9 Jul | 861.30 | 61.9 | 0.00 | 0 | -750 | 0 | ||||
| 8 Jul | 856.25 | 61.9 | 0.00 | 0 | -750 | 0 | ||||
| 5 Jul | 859.75 | 61.9 | 9.40 | 1,500 | 24,750 | 24,750 | ||||
| 4 Jul | 839.30 | 52.5 | 0.00 | 0 | 15,000 | 0 | ||||
| 3 Jul | 839.95 | 52.5 | 4.00 | 17,250 | 15,000 | 24,750 | ||||
| 2 Jul | 826.15 | 48.5 | 10,500 | 9,750 | 9,750 | |||||
For State Bank Of India - strike price 840 expiring on 26SEP2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3918000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 314250 which increased total open position to 3908250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -284250 which decreased total open position to 3601500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 3901500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 117750 which increased total open position to 3685500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -63750 which decreased total open position to 3575250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 3.25, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 875250 which increased total open position to 3657000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 8.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 2786250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 8.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 511500 which increased total open position to 2834250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 11.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 2336250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 11.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 2280000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 11, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 2213250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 11.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 564000 which increased total open position to 2100750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 10.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 400500 which increased total open position to 1524750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 12.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1123500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 13.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 923250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 14.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 792000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 16.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 591750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 15.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 508500
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 16.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 431250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 17.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 180750 which increased total open position to 396750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 16.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 215250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 16.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 224250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 15.4, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 232500
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 20.9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 222000
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 25.9, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 197250
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 19.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 190500
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 21.4, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 196500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 19.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 190500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 25, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 150000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 42, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 42000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 61.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 61.8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 65.95, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 30750
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 59.05, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 32250
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 53.1, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 35250
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 46.5, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 30750
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 53.15, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 26250
On 23 Jul SBIN was trading at 863.90. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 0
On 19 Jul SBIN was trading at 889.35. The strike last trading price was 86, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 25500
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 73.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 0
On 16 Jul SBIN was trading at 880.70. The strike last trading price was 73.85, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SBIN was trading at 856.70. The strike last trading price was 60, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24750
On 10 Jul SBIN was trading at 849.00. The strike last trading price was 57.4, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 61.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 8 Jul SBIN was trading at 856.25. The strike last trading price was 61.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 61.9, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 24750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 52.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 24750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
| SBIN 840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 51.9 | 2.80 | 45,750 | -6,000 | 8,82,000 |
| 13 Sept | 790.85 | 49.1 | -5.35 | 96,750 | -15,000 | 8,88,000 |
| 12 Sept | 787.75 | 54.45 | -14.10 | 48,000 | -14,250 | 9,03,750 |
| 11 Sept | 768.60 | 68.55 | 11.75 | 71,250 | -24,750 | 9,25,500 |
| 10 Sept | 782.65 | 56.8 | 1.80 | 63,000 | -28,500 | 9,49,500 |
| 9 Sept | 784.25 | 55 | -3.30 | 1,28,250 | -19,500 | 9,79,500 |
| 6 Sept | 782.50 | 58.3 | 31.05 | 7,58,250 | -20,250 | 10,00,500 |
| 5 Sept | 818.75 | 27.25 | -2.70 | 3,96,750 | -6,000 | 10,23,000 |
| 4 Sept | 816.50 | 29.95 | 5.10 | 4,91,250 | 80,250 | 10,30,500 |
| 3 Sept | 824.80 | 24.85 | -0.65 | 7,07,250 | 45,750 | 9,48,750 |
| 2 Sept | 822.15 | 25.5 | -3.90 | 8,34,750 | 34,500 | 9,02,250 |
| 30 Aug | 815.60 | 29.4 | -1.65 | 4,97,250 | -14,250 | 8,72,250 |
| 29 Aug | 814.50 | 31.05 | -6.00 | 6,68,250 | 1,86,000 | 8,86,500 |
| 28 Aug | 809.40 | 37.05 | 5.45 | 2,79,000 | 1,10,250 | 6,98,250 |
| 27 Aug | 815.90 | 31.6 | -0.40 | 2,90,250 | 87,000 | 5,91,000 |
| 26 Aug | 815.05 | 32 | -1.35 | 2,07,750 | 51,000 | 5,02,500 |
| 23 Aug | 815.35 | 33.35 | 4.05 | 2,91,750 | 68,250 | 4,50,750 |
| 22 Aug | 820.30 | 29.3 | -2.45 | 4,00,500 | 2,01,750 | 3,81,750 |
| 21 Aug | 815.55 | 31.75 | 1.15 | 96,000 | 20,250 | 1,79,250 |
| 20 Aug | 820.30 | 30.6 | -4.55 | 1,49,250 | 41,250 | 1,59,000 |
| 19 Aug | 813.70 | 35.15 | -1.85 | 97,500 | 28,500 | 1,17,750 |
| 16 Aug | 812.10 | 37 | -7.55 | 34,500 | 3,750 | 86,250 |
| 14 Aug | 803.00 | 44.55 | -6.35 | 5,250 | -1,500 | 78,750 |
| 13 Aug | 797.55 | 50.9 | 11.40 | 36,000 | 16,500 | 80,250 |
| 12 Aug | 812.60 | 39.5 | 7.70 | 7,500 | 2,250 | 63,000 |
| 9 Aug | 824.30 | 31.8 | -7.70 | 20,250 | -3,750 | 62,250 |
| 8 Aug | 808.05 | 39.5 | -1.80 | 2,250 | 0 | 66,000 |
| 7 Aug | 808.65 | 41.3 | -6.70 | 2,250 | 0 | 66,750 |
| 6 Aug | 797.70 | 48 | 2.20 | 3,750 | 750 | 66,750 |
| 5 Aug | 811.65 | 45.8 | 21.30 | 89,250 | -36,000 | 65,250 |
| 2 Aug | 847.85 | 24.5 | 7.70 | 1,11,000 | 45,750 | 1,01,250 |
| 1 Aug | 862.65 | 16.8 | -0.20 | 13,500 | 9,750 | 55,500 |
| 31 Jul | 872.40 | 17 | 0.00 | 3,750 | 0 | 45,750 |
| 30 Jul | 872.80 | 17 | 0.00 | 4,500 | 3,000 | 48,000 |
| 29 Jul | 871.60 | 17 | -6.00 | 79,500 | 24,750 | 45,000 |
| 26 Jul | 862.45 | 23 | -8.80 | 5,250 | 1,500 | 20,250 |
| 25 Jul | 848.50 | 31.8 | 3.45 | 25,500 | 15,000 | 18,750 |
| 24 Jul | 852.00 | 28.35 | 7.35 | 7,500 | 3,750 | 3,750 |
| 23 Jul | 863.90 | 21 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 876.80 | 21 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 889.35 | 21 | -29.85 | 750 | 0 | 0 |
| 18 Jul | 893.55 | 50.85 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 880.70 | 50.85 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 881.35 | 50.85 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 859.70 | 50.85 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 856.70 | 50.85 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 849.00 | 50.85 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 861.30 | 50.85 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 856.25 | 50.85 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 859.75 | 50.85 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 839.30 | 50.85 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 839.95 | 50.85 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 826.15 | 50.85 | 0 | 0 | 0 | |
For State Bank Of India - strike price 840 expiring on 26SEP2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 51.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 882000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 49.1, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 888000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 54.45, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 903750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 68.55, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 925500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 56.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 949500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 979500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 58.3, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 1000500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 27.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1023000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 29.95, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 80250 which increased total open position to 1030500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 24.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 948750
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 25.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 902250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 29.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 872250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 31.05, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 886500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 37.05, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 110250 which increased total open position to 698250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 31.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 591000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 32, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 502500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 33.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 450750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 29.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 201750 which increased total open position to 381750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 31.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 179250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 30.6, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 159000
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 35.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 117750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 37, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 86250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 44.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 78750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 50.9, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 80250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 39.5, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 63000
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 31.8, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 62250
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 39.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 41.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66750
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 48, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 66750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 45.8, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 65250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 24.5, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 101250
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 16.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 55500
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 48000
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 17, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 45000
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 23, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 20250
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 31.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 18750
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 28.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 23 Jul SBIN was trading at 863.90. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SBIN was trading at 889.35. The strike last trading price was 21, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SBIN was trading at 880.70. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SBIN was trading at 856.70. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul SBIN was trading at 849.00. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul SBIN was trading at 856.25. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 50.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0