SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.26
Theta: -0.57
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 2.25 | -5.75 | 24.01 | 21,276 | 1,027 | 4,680 | |||
| 19 Dec | 832.80 | 8 | -4.50 | 23.39 | 19,536 | 355 | 3,666 | |||
| 18 Dec | 838.15 | 12.5 | -7.30 | 22.45 | 10,049 | 743 | 3,314 | |||
| 17 Dec | 850.55 | 19.8 | -8.00 | 24.62 | 2,113 | 255 | 2,572 | |||
| 16 Dec | 860.95 | 27.8 | 0.80 | 23.71 | 1,617 | -222 | 2,319 | |||
| 13 Dec | 861.55 | 27 | 2.55 | 15.63 | 11,678 | -32 | 2,545 | |||
| 12 Dec | 853.70 | 24.45 | -7.50 | 22.22 | 1,491 | 296 | 2,578 | |||
| 11 Dec | 861.60 | 31.95 | -3.70 | 23.76 | 595 | -22 | 2,282 | |||
| 10 Dec | 867.50 | 35.65 | 5.65 | 20.14 | 1,438 | -24 | 2,308 | |||
|
|
||||||||||
| 9 Dec | 858.05 | 30 | -4.50 | 22.86 | 1,218 | -9 | 2,335 | |||
| 6 Dec | 863.65 | 34.5 | -0.70 | 21.90 | 2,281 | -93 | 2,344 | |||
| 5 Dec | 865.45 | 35.2 | 4.35 | 20.69 | 3,111 | -340 | 2,437 | |||
| 4 Dec | 859.70 | 30.85 | 2.70 | 19.81 | 4,523 | -731 | 2,780 | |||
| 3 Dec | 853.95 | 28.15 | 7.75 | 20.29 | 12,050 | -1,529 | 3,577 | |||
| 2 Dec | 836.40 | 20.4 | -1.95 | 22.34 | 12,408 | 615 | 5,150 | |||
| 29 Nov | 838.95 | 22.35 | -2.45 | 21.83 | 13,051 | 1,292 | 4,570 | |||
| 28 Nov | 838.85 | 24.8 | 3.25 | 22.85 | 15,109 | -20 | 3,250 | |||
| 27 Nov | 834.10 | 21.55 | -2.35 | 22.17 | 7,114 | 886 | 3,284 | |||
| 26 Nov | 839.40 | 23.9 | -5.10 | 22.20 | 3,181 | 481 | 2,395 | |||
| 25 Nov | 844.45 | 29 | 14.70 | 22.72 | 6,042 | 868 | 1,906 | |||
| 22 Nov | 816.05 | 14.3 | 7.75 | 21.96 | 3,909 | 403 | 1,441 | |||
| 21 Nov | 780.75 | 6.55 | -3.95 | 23.99 | 2,694 | -37 | 1,025 | |||
| 20 Nov | 803.00 | 10.5 | 0.00 | 21.42 | 1,000 | 372 | 1,059 | |||
| 19 Nov | 803.00 | 10.5 | -3.60 | 21.42 | 1,000 | 369 | 1,059 | |||
| 18 Nov | 814.30 | 14.1 | 1.35 | 20.40 | 412 | 13 | 691 | |||
| 14 Nov | 804.25 | 12.75 | -3.45 | 20.73 | 1,014 | -301 | 678 | |||
| 13 Nov | 808.65 | 16.2 | -6.30 | 21.42 | 1,455 | 672 | 980 | |||
| 12 Nov | 826.70 | 22.5 | -11.50 | 21.27 | 374 | 212 | 307 | |||
| 11 Nov | 847.65 | 34 | 1.00 | 21.35 | 83 | -2 | 96 | |||
| 8 Nov | 843.15 | 33 | -13.10 | 21.96 | 161 | 28 | 91 | |||
| 7 Nov | 859.60 | 46.1 | 2.00 | 23.49 | 38 | 6 | 63 | |||
| 6 Nov | 854.80 | 44.1 | 3.60 | 22.85 | 67 | -13 | 58 | |||
| 5 Nov | 849.20 | 40.5 | 7.55 | 23.80 | 174 | 3 | 71 | |||
| 4 Nov | 829.85 | 32.95 | 2.45 | 25.54 | 133 | 26 | 69 | |||
| 1 Nov | 821.20 | 30.5 | -0.50 | 26.07 | 10 | 9 | 42 | |||
| 31 Oct | 820.20 | 31 | 0.95 | - | 23 | 4 | 32 | |||
| 30 Oct | 822.45 | 30.05 | -5.90 | - | 32 | 17 | 27 | |||
| 29 Oct | 832.70 | 35.95 | 21.20 | - | 15 | 6 | 11 | |||
| 28 Oct | 792.05 | 14.75 | 0.00 | - | 0 | -1 | 0 | |||
| 25 Oct | 780.95 | 14.75 | -7.25 | - | 3 | 0 | 6 | |||
| 24 Oct | 794.55 | 22 | 5.95 | - | 3 | 0 | 5 | |||
| 23 Oct | 786.00 | 16.05 | -3.95 | - | 3 | 2 | 4 | |||
| 22 Oct | 790.40 | 20 | -23.90 | - | 2 | 1 | 1 | |||
| 21 Oct | 813.95 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 820.40 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 811.05 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 805.45 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 804.65 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 805.15 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 799.75 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 797.10 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 797.40 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 770.65 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 796.65 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 794.10 | 43.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 796.95 | 43.9 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 840 expiring on 26DEC2024
Delta for 840 CE is 0.17
Historical price for 840 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 2.25, which was -5.75 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1027 which increased total open position to 4680
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 8, which was -4.50 lower than the previous day. The implied volatity was 23.39, the open interest changed by 355 which increased total open position to 3666
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 12.5, which was -7.30 lower than the previous day. The implied volatity was 22.45, the open interest changed by 743 which increased total open position to 3314
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 19.8, which was -8.00 lower than the previous day. The implied volatity was 24.62, the open interest changed by 255 which increased total open position to 2572
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 27.8, which was 0.80 higher than the previous day. The implied volatity was 23.71, the open interest changed by -222 which decreased total open position to 2319
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 27, which was 2.55 higher than the previous day. The implied volatity was 15.63, the open interest changed by -32 which decreased total open position to 2545
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 24.45, which was -7.50 lower than the previous day. The implied volatity was 22.22, the open interest changed by 296 which increased total open position to 2578
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 31.95, which was -3.70 lower than the previous day. The implied volatity was 23.76, the open interest changed by -22 which decreased total open position to 2282
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 35.65, which was 5.65 higher than the previous day. The implied volatity was 20.14, the open interest changed by -24 which decreased total open position to 2308
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 30, which was -4.50 lower than the previous day. The implied volatity was 22.86, the open interest changed by -9 which decreased total open position to 2335
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 34.5, which was -0.70 lower than the previous day. The implied volatity was 21.90, the open interest changed by -93 which decreased total open position to 2344
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 35.2, which was 4.35 higher than the previous day. The implied volatity was 20.69, the open interest changed by -340 which decreased total open position to 2437
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 30.85, which was 2.70 higher than the previous day. The implied volatity was 19.81, the open interest changed by -731 which decreased total open position to 2780
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 28.15, which was 7.75 higher than the previous day. The implied volatity was 20.29, the open interest changed by -1529 which decreased total open position to 3577
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 20.4, which was -1.95 lower than the previous day. The implied volatity was 22.34, the open interest changed by 615 which increased total open position to 5150
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 22.35, which was -2.45 lower than the previous day. The implied volatity was 21.83, the open interest changed by 1292 which increased total open position to 4570
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 24.8, which was 3.25 higher than the previous day. The implied volatity was 22.85, the open interest changed by -20 which decreased total open position to 3250
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 21.55, which was -2.35 lower than the previous day. The implied volatity was 22.17, the open interest changed by 886 which increased total open position to 3284
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 23.9, which was -5.10 lower than the previous day. The implied volatity was 22.20, the open interest changed by 481 which increased total open position to 2395
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 29, which was 14.70 higher than the previous day. The implied volatity was 22.72, the open interest changed by 868 which increased total open position to 1906
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 14.3, which was 7.75 higher than the previous day. The implied volatity was 21.96, the open interest changed by 403 which increased total open position to 1441
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 6.55, which was -3.95 lower than the previous day. The implied volatity was 23.99, the open interest changed by -37 which decreased total open position to 1025
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 21.42, the open interest changed by 372 which increased total open position to 1059
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 10.5, which was -3.60 lower than the previous day. The implied volatity was 21.42, the open interest changed by 369 which increased total open position to 1059
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 14.1, which was 1.35 higher than the previous day. The implied volatity was 20.40, the open interest changed by 13 which increased total open position to 691
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 12.75, which was -3.45 lower than the previous day. The implied volatity was 20.73, the open interest changed by -301 which decreased total open position to 678
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 16.2, which was -6.30 lower than the previous day. The implied volatity was 21.42, the open interest changed by 672 which increased total open position to 980
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 22.5, which was -11.50 lower than the previous day. The implied volatity was 21.27, the open interest changed by 212 which increased total open position to 307
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 34, which was 1.00 higher than the previous day. The implied volatity was 21.35, the open interest changed by -2 which decreased total open position to 96
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 33, which was -13.10 lower than the previous day. The implied volatity was 21.96, the open interest changed by 28 which increased total open position to 91
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 46.1, which was 2.00 higher than the previous day. The implied volatity was 23.49, the open interest changed by 6 which increased total open position to 63
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 44.1, which was 3.60 higher than the previous day. The implied volatity was 22.85, the open interest changed by -13 which decreased total open position to 58
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 40.5, which was 7.55 higher than the previous day. The implied volatity was 23.80, the open interest changed by 3 which increased total open position to 71
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 32.95, which was 2.45 higher than the previous day. The implied volatity was 25.54, the open interest changed by 26 which increased total open position to 69
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 30.5, which was -0.50 lower than the previous day. The implied volatity was 26.07, the open interest changed by 9 which increased total open position to 42
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 31, 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 30 Oct SBIN was trading at 822.45. The strike last trading price was 30.05, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 35.95, which was 21.20 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 14.75, 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 14.75, which was -7.25 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 22, 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 23 Oct SBIN was trading at 786.00. The strike last trading price was 16.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 20, which was -23.90 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 43.9, 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 43.9, 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 43.9, 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 43.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, 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 43.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.27
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 26.9 | 13.65 | 24.12 | 4,046 | -345 | 3,297 |
| 19 Dec | 832.80 | 13.25 | 3.70 | 21.40 | 6,173 | -617 | 3,641 |
| 18 Dec | 838.15 | 9.55 | 2.85 | 21.82 | 14,861 | -449 | 4,261 |
| 17 Dec | 850.55 | 6.7 | 2.35 | 22.11 | 10,001 | -160 | 4,716 |
| 16 Dec | 860.95 | 4.35 | -0.15 | 22.56 | 5,642 | 245 | 4,895 |
| 13 Dec | 861.55 | 4.5 | -2.80 | 21.01 | 21,696 | -131 | 4,668 |
| 12 Dec | 853.70 | 7.3 | 1.30 | 21.32 | 4,771 | -236 | 4,799 |
| 11 Dec | 861.60 | 6 | 0.00 | 22.50 | 3,108 | -37 | 5,037 |
| 10 Dec | 867.50 | 6 | -2.55 | 24.65 | 3,925 | 71 | 5,122 |
| 9 Dec | 858.05 | 8.55 | 1.45 | 23.88 | 4,847 | -241 | 5,044 |
| 6 Dec | 863.65 | 7.1 | -1.25 | 22.12 | 9,059 | 163 | 5,301 |
| 5 Dec | 865.45 | 8.35 | -1.30 | 24.04 | 7,611 | 340 | 5,152 |
| 4 Dec | 859.70 | 9.65 | -1.70 | 23.14 | 7,674 | -251 | 4,814 |
| 3 Dec | 853.95 | 11.35 | -6.45 | 22.84 | 11,756 | 726 | 5,147 |
| 2 Dec | 836.40 | 17.8 | -0.40 | 22.29 | 8,204 | 559 | 4,423 |
| 29 Nov | 838.95 | 18.2 | -0.35 | 22.65 | 9,843 | 425 | 3,880 |
| 28 Nov | 838.85 | 18.55 | -2.00 | 23.64 | 11,763 | 517 | 3,470 |
| 27 Nov | 834.10 | 20.55 | 0.10 | 22.70 | 5,388 | 531 | 2,946 |
| 26 Nov | 839.40 | 20.45 | 2.60 | 24.01 | 4,940 | 559 | 2,424 |
| 25 Nov | 844.45 | 17.85 | -16.65 | 24.19 | 5,015 | 1,454 | 1,857 |
| 22 Nov | 816.05 | 34.5 | -26.80 | 24.61 | 369 | 114 | 517 |
| 21 Nov | 780.75 | 61.3 | 16.65 | 28.97 | 147 | -39 | 403 |
| 20 Nov | 803.00 | 44.65 | 0.00 | 26.41 | 288 | 4 | 442 |
| 19 Nov | 803.00 | 44.65 | 11.65 | 26.41 | 288 | 4 | 442 |
| 18 Nov | 814.30 | 33 | -6.20 | 22.13 | 284 | 94 | 438 |
| 14 Nov | 804.25 | 39.2 | 3.65 | 22.69 | 248 | 169 | 343 |
| 13 Nov | 808.65 | 35.55 | 8.45 | 22.80 | 102 | -9 | 175 |
| 12 Nov | 826.70 | 27.1 | 8.65 | 21.90 | 196 | 2 | 185 |
| 11 Nov | 847.65 | 18.45 | -2.70 | 21.96 | 177 | 3 | 183 |
| 8 Nov | 843.15 | 21.15 | 4.15 | 22.15 | 405 | 65 | 180 |
| 7 Nov | 859.60 | 17 | -2.20 | 23.89 | 56 | 21 | 115 |
| 6 Nov | 854.80 | 19.2 | -4.80 | 24.90 | 82 | 38 | 90 |
| 5 Nov | 849.20 | 24 | -16.00 | 26.28 | 94 | 9 | 52 |
| 4 Nov | 829.85 | 40 | 0.00 | 0.00 | 0 | 5 | 0 |
| 1 Nov | 821.20 | 40 | 0.00 | 28.50 | 5 | 0 | 38 |
| 31 Oct | 820.20 | 40 | 10.00 | - | 38 | 27 | 28 |
| 30 Oct | 822.45 | 30 | -5.40 | - | 1 | 0 | 1 |
| 29 Oct | 832.70 | 35.4 | -31.50 | - | 1 | 0 | 0 |
| 28 Oct | 792.05 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 780.95 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 794.55 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 786.00 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 790.40 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 813.95 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 820.40 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 811.05 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 805.45 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 804.65 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 805.15 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 799.75 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 797.40 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 770.65 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 796.65 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 794.10 | 66.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 66.9 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 840 expiring on 26DEC2024
Delta for 840 PE is -0.83
Historical price for 840 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 26.9, which was 13.65 higher than the previous day. The implied volatity was 24.12, the open interest changed by -345 which decreased total open position to 3297
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 13.25, which was 3.70 higher than the previous day. The implied volatity was 21.40, the open interest changed by -617 which decreased total open position to 3641
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 9.55, which was 2.85 higher than the previous day. The implied volatity was 21.82, the open interest changed by -449 which decreased total open position to 4261
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 6.7, which was 2.35 higher than the previous day. The implied volatity was 22.11, the open interest changed by -160 which decreased total open position to 4716
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 4.35, which was -0.15 lower than the previous day. The implied volatity was 22.56, the open interest changed by 245 which increased total open position to 4895
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 4.5, which was -2.80 lower than the previous day. The implied volatity was 21.01, the open interest changed by -131 which decreased total open position to 4668
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 7.3, which was 1.30 higher than the previous day. The implied volatity was 21.32, the open interest changed by -236 which decreased total open position to 4799
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 22.50, the open interest changed by -37 which decreased total open position to 5037
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 6, which was -2.55 lower than the previous day. The implied volatity was 24.65, the open interest changed by 71 which increased total open position to 5122
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 8.55, which was 1.45 higher than the previous day. The implied volatity was 23.88, the open interest changed by -241 which decreased total open position to 5044
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 7.1, which was -1.25 lower than the previous day. The implied volatity was 22.12, the open interest changed by 163 which increased total open position to 5301
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 8.35, which was -1.30 lower than the previous day. The implied volatity was 24.04, the open interest changed by 340 which increased total open position to 5152
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 9.65, which was -1.70 lower than the previous day. The implied volatity was 23.14, the open interest changed by -251 which decreased total open position to 4814
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 11.35, which was -6.45 lower than the previous day. The implied volatity was 22.84, the open interest changed by 726 which increased total open position to 5147
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 17.8, which was -0.40 lower than the previous day. The implied volatity was 22.29, the open interest changed by 559 which increased total open position to 4423
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 18.2, which was -0.35 lower than the previous day. The implied volatity was 22.65, the open interest changed by 425 which increased total open position to 3880
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 18.55, which was -2.00 lower than the previous day. The implied volatity was 23.64, the open interest changed by 517 which increased total open position to 3470
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 20.55, which was 0.10 higher than the previous day. The implied volatity was 22.70, the open interest changed by 531 which increased total open position to 2946
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 20.45, which was 2.60 higher than the previous day. The implied volatity was 24.01, the open interest changed by 559 which increased total open position to 2424
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 17.85, which was -16.65 lower than the previous day. The implied volatity was 24.19, the open interest changed by 1454 which increased total open position to 1857
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 34.5, which was -26.80 lower than the previous day. The implied volatity was 24.61, the open interest changed by 114 which increased total open position to 517
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 61.3, which was 16.65 higher than the previous day. The implied volatity was 28.97, the open interest changed by -39 which decreased total open position to 403
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 44.65, which was 0.00 lower than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 442
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 44.65, which was 11.65 higher than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 442
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 33, which was -6.20 lower than the previous day. The implied volatity was 22.13, the open interest changed by 94 which increased total open position to 438
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 39.2, which was 3.65 higher than the previous day. The implied volatity was 22.69, the open interest changed by 169 which increased total open position to 343
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 35.55, which was 8.45 higher than the previous day. The implied volatity was 22.80, the open interest changed by -9 which decreased total open position to 175
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 27.1, which was 8.65 higher than the previous day. The implied volatity was 21.90, the open interest changed by 2 which increased total open position to 185
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 18.45, which was -2.70 lower than the previous day. The implied volatity was 21.96, the open interest changed by 3 which increased total open position to 183
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 21.15, which was 4.15 higher than the previous day. The implied volatity was 22.15, the open interest changed by 65 which increased total open position to 180
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 17, which was -2.20 lower than the previous day. The implied volatity was 23.89, the open interest changed by 21 which increased total open position to 115
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 19.2, which was -4.80 lower than the previous day. The implied volatity was 24.90, the open interest changed by 38 which increased total open position to 90
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 24, which was -16.00 lower than the previous day. The implied volatity was 26.28, the open interest changed by 9 which increased total open position to 52
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 38
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 40, which was 10.00 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 30, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 35.4, which was -31.50 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
