SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 0.7 | -0.15 | 11,64,000 | 77,250 | 27,99,000 | ||||
| 13 Sept | 790.85 | 0.85 | -0.05 | 22,27,500 | 1,71,000 | 27,13,500 | ||||
| 12 Sept | 787.75 | 0.9 | -0.10 | 12,27,000 | 87,000 | 25,47,750 | ||||
| 11 Sept | 768.60 | 1 | -0.25 | 19,03,500 | -4,500 | 24,99,000 | ||||
| 10 Sept | 782.65 | 1.25 | -0.35 | 13,36,500 | 1,58,250 | 25,08,000 | ||||
| 9 Sept | 784.25 | 1.6 | -0.30 | 28,14,000 | 87,750 | 23,62,500 | ||||
| 6 Sept | 782.50 | 1.9 | -2.30 | 57,69,750 | 72,750 | 23,01,000 | ||||
| 5 Sept | 818.75 | 4.2 | -0.30 | 20,57,250 | 98,250 | 22,32,750 | ||||
| 4 Sept | 816.50 | 4.5 | -1.50 | 20,42,250 | 2,10,750 | 21,39,750 | ||||
| 3 Sept | 824.80 | 6 | -0.25 | 26,15,250 | 42,750 | 19,47,750 | ||||
| 2 Sept | 822.15 | 6.25 | 0.30 | 31,63,500 | -5,250 | 19,13,250 | ||||
| 30 Aug | 815.60 | 5.95 | -0.25 | 24,17,250 | 2,85,000 | 19,17,000 | ||||
| 29 Aug | 814.50 | 6.2 | 0.00 | 20,94,000 | 3,39,000 | 16,32,000 | ||||
| 28 Aug | 809.40 | 6.2 | -1.10 | 7,97,250 | 2,04,750 | 12,98,250 | ||||
| 27 Aug | 815.90 | 7.3 | -0.90 | 7,44,000 | 2,32,500 | 10,92,000 | ||||
| 26 Aug | 815.05 | 8.2 | -0.40 | 5,81,250 | 1,74,750 | 8,56,500 | ||||
| 23 Aug | 815.35 | 8.6 | -1.45 | 3,63,000 | 57,750 | 6,80,250 | ||||
| 22 Aug | 820.30 | 10.05 | 0.25 | 4,49,250 | 1,11,000 | 6,21,750 | ||||
| 21 Aug | 815.55 | 9.8 | -1.25 | 4,45,500 | 1,29,000 | 5,10,750 | ||||
| 20 Aug | 820.30 | 11.05 | -0.15 | 4,19,250 | 1,25,250 | 3,81,000 | ||||
| 19 Aug | 813.70 | 11.2 | 0.30 | 1,81,500 | 69,000 | 2,55,750 | ||||
| 16 Aug | 812.10 | 10.9 | -0.10 | 1,86,000 | 23,250 | 1,85,250 | ||||
| 14 Aug | 803.00 | 11 | 0.45 | 89,250 | 18,750 | 1,62,000 | ||||
|
|
||||||||||
| 13 Aug | 797.55 | 10.55 | -4.10 | 89,250 | -29,250 | 1,43,250 | ||||
| 12 Aug | 812.60 | 14.65 | -3.70 | 33,750 | 3,000 | 1,72,500 | ||||
| 9 Aug | 824.30 | 18.35 | 5.15 | 84,750 | 4,500 | 1,68,750 | ||||
| 8 Aug | 808.05 | 13.2 | -1.70 | 23,250 | 5,250 | 1,64,250 | ||||
| 7 Aug | 808.65 | 14.9 | 1.90 | 54,750 | 8,250 | 1,59,000 | ||||
| 6 Aug | 797.70 | 13 | -5.25 | 1,11,750 | 53,250 | 1,47,750 | ||||
| 5 Aug | 811.65 | 18.25 | -13.30 | 1,56,000 | -20,250 | 96,000 | ||||
| 2 Aug | 847.85 | 31.55 | -8.95 | 48,000 | 29,250 | 1,16,250 | ||||
| 1 Aug | 862.65 | 40.5 | -7.60 | 10,500 | 7,500 | 86,250 | ||||
| 31 Jul | 872.40 | 48.1 | -0.55 | 750 | 0 | 78,750 | ||||
| 30 Jul | 872.80 | 48.65 | 1.10 | 18,750 | 750 | 79,500 | ||||
| 29 Jul | 871.60 | 47.55 | 5.05 | 1,29,000 | -6,000 | 78,750 | ||||
| 26 Jul | 862.45 | 42.5 | 6.20 | 1,64,250 | 54,750 | 84,750 | ||||
| 25 Jul | 848.50 | 36.3 | -4.40 | 18,750 | 5,250 | 30,000 | ||||
| 24 Jul | 852.00 | 40.7 | -9.15 | 23,250 | 12,000 | 24,750 | ||||
| 23 Jul | 863.90 | 49.85 | -22.65 | 3,750 | 12,750 | 12,750 | ||||
| 22 Jul | 876.80 | 72.5 | 0.00 | 0 | -750 | 0 | ||||
| 19 Jul | 889.35 | 72.5 | 2.50 | 750 | -750 | 12,000 | ||||
| 18 Jul | 893.55 | 70 | 9.30 | 5,250 | 2,250 | 12,750 | ||||
| 16 Jul | 880.70 | 60.7 | 0.00 | 1,500 | 750 | 10,500 | ||||
| 15 Jul | 881.35 | 60.7 | 0.70 | 750 | 750 | 9,750 | ||||
| 12 Jul | 859.70 | 60 | 1.45 | 750 | 9,000 | 9,000 | ||||
| 11 Jul | 856.70 | 58.55 | 0.00 | 0 | 8,250 | 0 | ||||
| 10 Jul | 849.00 | 58.55 | 0.00 | 0 | 8,250 | 0 | ||||
| 9 Jul | 861.30 | 58.55 | 10.55 | 750 | 8,250 | 8,250 | ||||
| 8 Jul | 856.25 | 48 | 0.00 | 0 | 4,500 | 0 | ||||
| 5 Jul | 859.75 | 48 | 3.50 | 4,500 | 7,500 | 7,500 | ||||
| 4 Jul | 839.30 | 44.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 44.5 | -15.95 | 3,750 | 0 | 0 | ||||
| 2 Jul | 826.15 | 60.45 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 860 expiring on 26SEP2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 77250 which increased total open position to 2799000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 2713500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 2547750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 2499000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 158250 which increased total open position to 2508000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 2362500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 1.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 2301000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 4.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 98250 which increased total open position to 2232750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 210750 which increased total open position to 2139750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 1947750
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 6.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 1913250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1917000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 339000 which increased total open position to 1632000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 6.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 1298250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 7.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 1092000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 8.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 174750 which increased total open position to 856500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 8.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 680250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 10.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 621750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 9.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 510750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 11.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 125250 which increased total open position to 381000
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 11.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 255750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 10.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 185250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 11, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 162000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 10.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 143250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 14.65, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 172500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 18.35, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 168750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 13.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 164250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 14.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 159000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 13, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 53250 which increased total open position to 147750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 18.25, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 96000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 31.55, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 116250
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 40.5, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 86250
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 48.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 48.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 79500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 47.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 78750
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 42.5, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 84750
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 36.3, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 30000
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 40.7, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24750
On 23 Jul SBIN was trading at 863.90. The strike last trading price was 49.85, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 12750
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 72.5, 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 19 Jul SBIN was trading at 889.35. The strike last trading price was 72.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 12000
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 70, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 12750
On 16 Jul SBIN was trading at 880.70. The strike last trading price was 60.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10500
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 60.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 9750
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 60, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 11 Jul SBIN was trading at 856.70. The strike last trading price was 58.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 0
On 10 Jul SBIN was trading at 849.00. The strike last trading price was 58.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 0
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 58.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8250
On 8 Jul SBIN was trading at 856.25. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 48, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 44.5, 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 44.5, which was -15.95 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 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 70.4 | 2.40 | 3,000 | 2,250 | 5,73,000 |
| 13 Sept | 790.85 | 68 | -5.80 | 36,750 | -2,250 | 5,71,500 |
| 12 Sept | 787.75 | 73.8 | -15.20 | 15,000 | -11,250 | 5,73,000 |
| 11 Sept | 768.60 | 89 | 13.40 | 36,750 | 2,250 | 5,86,500 |
| 10 Sept | 782.65 | 75.6 | 2.90 | 80,250 | 3,000 | 5,83,500 |
| 9 Sept | 784.25 | 72.7 | -4.70 | 57,750 | -6,750 | 5,84,250 |
| 6 Sept | 782.50 | 77.4 | 34.85 | 89,250 | -3,000 | 5,89,500 |
| 5 Sept | 818.75 | 42.55 | -4.80 | 72,000 | -5,250 | 5,93,250 |
| 4 Sept | 816.50 | 47.35 | 8.30 | 93,750 | 9,000 | 5,95,500 |
| 3 Sept | 824.80 | 39.05 | -0.65 | 2,34,750 | 18,750 | 5,85,750 |
| 2 Sept | 822.15 | 39.7 | -4.30 | 1,17,750 | 23,250 | 5,67,000 |
| 30 Aug | 815.60 | 44 | -1.50 | 1,47,750 | 9,000 | 5,43,000 |
| 29 Aug | 814.50 | 45.5 | -7.30 | 4,20,000 | 1,14,000 | 5,34,000 |
| 28 Aug | 809.40 | 52.8 | 6.70 | 2,07,750 | 68,250 | 4,17,750 |
| 27 Aug | 815.90 | 46.1 | -0.10 | 1,73,250 | 71,250 | 3,48,750 |
| 26 Aug | 815.05 | 46.2 | -1.25 | 1,02,750 | 52,500 | 2,76,750 |
| 23 Aug | 815.35 | 47.45 | 4.95 | 11,250 | 9,000 | 2,24,250 |
| 22 Aug | 820.30 | 42.5 | -3.15 | 30,000 | 6,000 | 2,15,250 |
| 21 Aug | 815.55 | 45.65 | 1.40 | 42,000 | 9,000 | 2,09,250 |
| 20 Aug | 820.30 | 44.25 | -5.20 | 92,250 | 8,250 | 1,99,500 |
| 19 Aug | 813.70 | 49.45 | -1.85 | 41,250 | 11,250 | 1,91,250 |
| 16 Aug | 812.10 | 51.3 | -9.90 | 15,750 | 3,750 | 1,79,250 |
| 14 Aug | 803.00 | 61.2 | -1.45 | 3,000 | -1,500 | 1,75,500 |
| 13 Aug | 797.55 | 62.65 | 15.25 | 4,500 | -1,500 | 1,76,250 |
| 12 Aug | 812.60 | 47.4 | 2.70 | 1,500 | 750 | 1,77,000 |
| 9 Aug | 824.30 | 44.7 | -8.25 | 13,500 | -1,500 | 1,77,750 |
| 8 Aug | 808.05 | 52.95 | -7.55 | 4,500 | -1,500 | 1,79,250 |
| 7 Aug | 808.65 | 60.5 | -2.50 | 6,000 | -3,000 | 1,80,750 |
| 6 Aug | 797.70 | 63 | 4.00 | 15,000 | 0 | 1,84,500 |
| 5 Aug | 811.65 | 59 | 24.25 | 37,500 | -12,750 | 1,86,000 |
| 2 Aug | 847.85 | 34.75 | 5.75 | 67,500 | -24,750 | 1,98,000 |
| 1 Aug | 862.65 | 29 | 3.30 | 54,750 | 25,500 | 2,21,250 |
| 31 Jul | 872.40 | 25.7 | 2.20 | 21,000 | -9,750 | 1,96,500 |
| 30 Jul | 872.80 | 23.5 | -0.50 | 96,000 | -29,250 | 2,07,000 |
| 29 Jul | 871.60 | 24 | -6.00 | 2,93,250 | 60,000 | 2,36,250 |
| 26 Jul | 862.45 | 30 | -4.05 | 1,20,750 | 64,500 | 1,76,250 |
| 25 Jul | 848.50 | 34.05 | -2.05 | 26,250 | 10,500 | 1,11,750 |
| 24 Jul | 852.00 | 36.1 | 3.60 | 51,000 | 0 | 1,01,250 |
| 23 Jul | 863.90 | 32.5 | 3.50 | 24,750 | 9,000 | 1,01,250 |
| 22 Jul | 876.80 | 29 | 2.00 | 12,750 | 6,000 | 92,250 |
| 19 Jul | 889.35 | 27 | 0.45 | 4,500 | -750 | 86,250 |
| 18 Jul | 893.55 | 26.55 | -2.65 | 6,750 | -750 | 87,000 |
| 16 Jul | 880.70 | 29.2 | -0.80 | 18,000 | 2,250 | 87,750 |
| 15 Jul | 881.35 | 30 | -5.35 | 36,000 | 7,500 | 85,500 |
| 12 Jul | 859.70 | 35.35 | -7.15 | 1,500 | 78,000 | 78,000 |
| 11 Jul | 856.70 | 42.5 | 0.00 | 0 | 5,250 | 0 |
| 10 Jul | 849.00 | 42.5 | 7.60 | 6,750 | 5,250 | 76,500 |
| 9 Jul | 861.30 | 34.9 | -4.10 | 8,250 | 3,000 | 71,250 |
| 8 Jul | 856.25 | 39 | 1.50 | 7,500 | 4,500 | 68,250 |
| 5 Jul | 859.75 | 37.5 | -9.85 | 2,250 | 63,750 | 63,750 |
| 4 Jul | 839.30 | 47.35 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 839.95 | 47.35 | 0.35 | 1,500 | 0 | 62,250 |
| 2 Jul | 826.15 | 47 | 8,250 | 9,750 | 62,250 | |
For State Bank Of India - strike price 860 expiring on 26SEP2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 70.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 573000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 68, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 571500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 73.8, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 573000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 89, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 586500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 75.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 583500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 72.7, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 584250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 77.4, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 589500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 42.55, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 593250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 47.35, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 595500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 39.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 585750
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 39.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 567000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 44, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 543000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 45.5, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 534000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 52.8, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 417750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 46.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 348750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 46.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 276750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 47.45, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 224250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 42.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 215250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 45.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 209250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 44.25, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 199500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 49.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 191250
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 51.3, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 179250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 61.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 175500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 62.65, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 176250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 47.4, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 177000
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 44.7, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 177750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 52.95, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 179250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 60.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 180750
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 63, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 59, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 186000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 34.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 198000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 29, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 221250
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 25.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 196500
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 23.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 207000
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 24, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 236250
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 30, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 176250
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 34.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 111750
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 36.1, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101250
On 23 Jul SBIN was trading at 863.90. The strike last trading price was 32.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 101250
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 29, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 92250
On 19 Jul SBIN was trading at 889.35. The strike last trading price was 27, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 86250
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 26.55, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 87000
On 16 Jul SBIN was trading at 880.70. The strike last trading price was 29.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 87750
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 30, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 85500
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 35.35, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 78000
On 11 Jul SBIN was trading at 856.70. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 10 Jul SBIN was trading at 849.00. The strike last trading price was 42.5, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 76500
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 34.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 71250
On 8 Jul SBIN was trading at 856.25. The strike last trading price was 39, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 68250
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 37.5, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 63750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 47.35, 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 47.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 62250