SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 0.6 | -0.35 | 37.78 | 10,786 | 51 | 12,253 | |||
| 20 Nov | 803.00 | 0.95 | 0.00 | 27.67 | 8,739 | 414 | 12,214 | |||
| 19 Nov | 803.00 | 0.95 | -0.50 | 27.67 | 8,739 | 426 | 12,214 | |||
| 18 Nov | 814.30 | 1.45 | -0.10 | 23.79 | 7,412 | -322 | 11,800 | |||
| 14 Nov | 804.25 | 1.55 | -1.30 | 23.15 | 9,714 | 496 | 12,123 | |||
| 13 Nov | 808.65 | 2.85 | -1.85 | 24.00 | 15,657 | 404 | 11,646 | |||
| 12 Nov | 826.70 | 4.7 | -5.65 | 21.75 | 17,828 | 434 | 11,614 | |||
| 11 Nov | 847.65 | 10.35 | -0.25 | 20.25 | 25,229 | -690 | 11,169 | |||
| 8 Nov | 843.15 | 10.6 | -12.15 | 21.15 | 77,025 | 5,593 | 12,077 | |||
| 7 Nov | 859.60 | 22.75 | 1.95 | 25.70 | 24,527 | 568 | 6,473 | |||
| 6 Nov | 854.80 | 20.8 | 1.90 | 24.47 | 17,096 | 597 | 5,907 | |||
| 5 Nov | 849.20 | 18.9 | 4.40 | 25.94 | 16,948 | 2,732 | 5,323 | |||
| 4 Nov | 829.85 | 14.5 | 1.00 | 28.68 | 7,711 | 869 | 2,594 | |||
| 1 Nov | 821.20 | 13.5 | 0.15 | 29.12 | 469 | -10 | 1,721 | |||
| 31 Oct | 820.20 | 13.35 | -0.50 | - | 2,214 | 264 | 1,732 | |||
| 30 Oct | 822.45 | 13.85 | -4.25 | - | 1,484 | 28 | 1,467 | |||
| 29 Oct | 832.70 | 18.1 | 11.70 | - | 3,232 | 359 | 1,436 | |||
| 28 Oct | 792.05 | 6.4 | 1.20 | - | 942 | 146 | 1,077 | |||
| 25 Oct | 780.95 | 5.2 | -0.80 | - | 681 | -3 | 931 | |||
| 24 Oct | 794.55 | 6 | 0.30 | - | 680 | 169 | 932 | |||
| 23 Oct | 786.00 | 5.7 | -1.15 | - | 746 | 98 | 763 | |||
| 22 Oct | 790.40 | 6.85 | -3.90 | - | 741 | -16 | 666 | |||
| 21 Oct | 813.95 | 10.75 | -2.85 | - | 436 | 76 | 683 | |||
| 18 Oct | 820.40 | 13.6 | 1.95 | - | 634 | 224 | 605 | |||
| 17 Oct | 811.05 | 11.65 | 2.80 | - | 279 | 99 | 380 | |||
| 16 Oct | 805.45 | 8.85 | -0.50 | - | 78 | 9 | 283 | |||
| 15 Oct | 804.65 | 9.35 | -1.10 | - | 40 | 7 | 273 | |||
| 14 Oct | 805.15 | 10.45 | 0.25 | - | 84 | 17 | 265 | |||
| 11 Oct | 799.75 | 10.2 | -1.30 | - | 50 | 23 | 245 | |||
| 10 Oct | 797.10 | 11.5 | 0.00 | - | 79 | 70 | 221 | |||
| 9 Oct | 797.40 | 11.5 | 2.35 | - | 70 | -9 | 152 | |||
| 8 Oct | 781.45 | 9.15 | 0.90 | - | 38 | 0 | 156 | |||
| 7 Oct | 770.65 | 8.25 | -2.25 | - | 20 | -3 | 156 | |||
| 4 Oct | 796.65 | 10.5 | -0.50 | - | 18 | 5 | 159 | |||
| 3 Oct | 794.10 | 11 | -0.25 | - | 46 | 10 | 155 | |||
| 1 Oct | 796.95 | 11.25 | 0.50 | - | 37 | 7 | 144 | |||
| 30 Sept | 787.90 | 10.75 | -2.70 | - | 70 | 26 | 136 | |||
|
|
||||||||||
| 27 Sept | 802.65 | 13.45 | -1.85 | - | 46 | 28 | 109 | |||
| 26 Sept | 801.85 | 15.3 | 1.55 | - | 9 | 5 | 80 | |||
| 25 Sept | 793.10 | 13.75 | -1.65 | - | 37 | 10 | 75 | |||
| 24 Sept | 798.25 | 15.4 | -0.85 | - | 35 | 19 | 64 | |||
| 23 Sept | 801.85 | 16.25 | 1.80 | - | 42 | 31 | 45 | |||
| 20 Sept | 781.70 | 14.45 | -2.55 | - | 12 | 7 | 13 | |||
| 19 Sept | 789.95 | 17 | 2.00 | - | 1 | 0 | 5 | |||
| 18 Sept | 792.75 | 15 | 4.00 | - | 7 | -1 | 5 | |||
| 17 Sept | 782.90 | 11 | -4.95 | - | 2 | 1 | 5 | |||
| 16 Sept | 785.55 | 15.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 790.85 | 15.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 787.75 | 15.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 768.60 | 15.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 782.65 | 15.95 | 0.00 | - | 0 | 2 | 0 | |||
| 9 Sept | 784.25 | 15.95 | 1.35 | - | 3 | 2 | 4 | |||
| 6 Sept | 782.50 | 14.6 | -28.30 | - | 2 | 0 | 0 | |||
| 5 Sept | 818.75 | 42.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 816.50 | 42.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 824.80 | 42.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 822.15 | 42.9 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 860 expiring on 28NOV2024
Delta for 860 CE is 0.04
Historical price for 860 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 37.78, the open interest changed by 51 which increased total open position to 12253
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 27.67, the open interest changed by 414 which increased total open position to 12214
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 27.67, the open interest changed by 426 which increased total open position to 12214
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 23.79, the open interest changed by -322 which decreased total open position to 11800
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 1.55, which was -1.30 lower than the previous day. The implied volatity was 23.15, the open interest changed by 496 which increased total open position to 12123
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 2.85, which was -1.85 lower than the previous day. The implied volatity was 24.00, the open interest changed by 404 which increased total open position to 11646
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 4.7, which was -5.65 lower than the previous day. The implied volatity was 21.75, the open interest changed by 434 which increased total open position to 11614
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 10.35, which was -0.25 lower than the previous day. The implied volatity was 20.25, the open interest changed by -690 which decreased total open position to 11169
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 10.6, which was -12.15 lower than the previous day. The implied volatity was 21.15, the open interest changed by 5593 which increased total open position to 12077
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 22.75, which was 1.95 higher than the previous day. The implied volatity was 25.70, the open interest changed by 568 which increased total open position to 6473
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 20.8, which was 1.90 higher than the previous day. The implied volatity was 24.47, the open interest changed by 597 which increased total open position to 5907
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 18.9, which was 4.40 higher than the previous day. The implied volatity was 25.94, the open interest changed by 2732 which increased total open position to 5323
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 14.5, which was 1.00 higher than the previous day. The implied volatity was 28.68, the open interest changed by 869 which increased total open position to 2594
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 13.5, which was 0.15 higher than the previous day. The implied volatity was 29.12, the open interest changed by -10 which decreased total open position to 1721
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 13.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 13.85, which was -4.25 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 18.1, which was 11.70 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 6.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 5.2, which was -0.80 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 6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 5.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 6.85, which was -3.90 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 10.75, which was -2.85 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 13.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 11.65, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 8.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 9.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 10.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBIN was trading at 799.75. The strike last trading price was 10.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 11.5, 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 11.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 9.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 8.25, which was -2.25 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 10.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 11, which was -0.25 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 11.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 10.75, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 13.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SBIN was trading at 801.85. The strike last trading price was 15.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept SBIN was trading at 793.10. The strike last trading price was 13.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept SBIN was trading at 798.25. The strike last trading price was 15.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SBIN was trading at 801.85. The strike last trading price was 16.25, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBIN was trading at 781.70. The strike last trading price was 14.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept SBIN was trading at 789.95. The strike last trading price was 17, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept SBIN was trading at 792.75. The strike last trading price was 15, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept SBIN was trading at 782.90. The strike last trading price was 11, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 15.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 14.6, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 42.9, 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 Sept SBIN was trading at 816.50. The strike last trading price was 42.9, 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 Sept SBIN was trading at 824.80. The strike last trading price was 42.9, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.16
Theta: -0.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 79.3 | 21.30 | 47.70 | 88 | -44 | 1,144 |
| 20 Nov | 803.00 | 58 | 0.00 | 33.71 | 164 | -59 | 1,190 |
| 19 Nov | 803.00 | 58 | 12.20 | 33.71 | 164 | -57 | 1,190 |
| 18 Nov | 814.30 | 45.8 | -8.05 | 27.18 | 185 | -63 | 1,247 |
| 14 Nov | 804.25 | 53.85 | 7.30 | 28.14 | 192 | -11 | 1,309 |
| 13 Nov | 808.65 | 46.55 | 11.00 | 22.69 | 666 | -172 | 1,319 |
| 12 Nov | 826.70 | 35.55 | 14.95 | 23.02 | 3,222 | -362 | 1,542 |
| 11 Nov | 847.65 | 20.6 | -4.55 | 20.53 | 5,812 | -139 | 1,908 |
| 8 Nov | 843.15 | 25.15 | 5.55 | 21.62 | 21,685 | -46 | 2,046 |
| 7 Nov | 859.60 | 19.6 | -1.25 | 25.87 | 8,661 | 313 | 2,083 |
| 6 Nov | 854.80 | 20.85 | -5.80 | 25.26 | 7,095 | 704 | 1,774 |
| 5 Nov | 849.20 | 26.65 | -12.15 | 27.13 | 3,158 | 897 | 1,066 |
| 4 Nov | 829.85 | 38.8 | -8.35 | 28.92 | 208 | -24 | 168 |
| 1 Nov | 821.20 | 47.15 | 1.15 | 31.46 | 6 | 2 | 192 |
| 31 Oct | 820.20 | 46 | 2.90 | - | 143 | 9 | 187 |
| 30 Oct | 822.45 | 43.1 | 4.50 | - | 152 | 1 | 181 |
| 29 Oct | 832.70 | 38.6 | -29.25 | - | 179 | 58 | 181 |
| 28 Oct | 792.05 | 67.85 | -9.40 | - | 65 | 51 | 122 |
| 25 Oct | 780.95 | 77.25 | 14.25 | - | 22 | 18 | 71 |
| 24 Oct | 794.55 | 63 | -11.00 | - | 12 | 7 | 53 |
| 23 Oct | 786.00 | 74 | 4.15 | - | 12 | 9 | 49 |
| 22 Oct | 790.40 | 69.85 | 20.35 | - | 44 | 8 | 40 |
| 21 Oct | 813.95 | 49.5 | 6.60 | - | 22 | 7 | 30 |
| 18 Oct | 820.40 | 42.9 | -5.20 | - | 12 | 6 | 23 |
| 17 Oct | 811.05 | 48.1 | -7.90 | - | 3 | 0 | 17 |
| 16 Oct | 805.45 | 56 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 804.65 | 56 | -8.95 | - | 5 | 0 | 17 |
| 14 Oct | 805.15 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 799.75 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 797.40 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 781.45 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 770.65 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 796.65 | 64.95 | 0.00 | - | 0 | 15 | 0 |
| 3 Oct | 794.10 | 64.95 | -10.05 | - | 17 | 13 | 15 |
| 1 Oct | 796.95 | 75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 787.90 | 75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 802.65 | 75 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 801.85 | 75 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 793.10 | 75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 798.25 | 75 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 801.85 | 75 | 0.00 | - | 0 | 0 | 2 |
| 20 Sept | 781.70 | 75 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 789.95 | 75 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 792.75 | 75 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 782.90 | 75 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 785.55 | 75 | 0.00 | - | 0 | 0 | 2 |
| 13 Sept | 790.85 | 75 | 0.00 | - | 0 | 1 | 0 |
| 12 Sept | 787.75 | 75 | 14.00 | - | 1 | 0 | 1 |
| 11 Sept | 768.60 | 61 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 782.65 | 61 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 784.25 | 61 | 0.00 | - | 0 | 1 | 0 |
| 6 Sept | 782.50 | 61 | -11.95 | - | 1 | 0 | 0 |
| 5 Sept | 818.75 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 816.50 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 824.80 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 822.15 | 72.95 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 860 expiring on 28NOV2024
Delta for 860 PE is -0.92
Historical price for 860 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 79.3, which was 21.30 higher than the previous day. The implied volatity was 47.70, the open interest changed by -44 which decreased total open position to 1144
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 33.71, the open interest changed by -59 which decreased total open position to 1190
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 58, which was 12.20 higher than the previous day. The implied volatity was 33.71, the open interest changed by -57 which decreased total open position to 1190
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 45.8, which was -8.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by -63 which decreased total open position to 1247
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 53.85, which was 7.30 higher than the previous day. The implied volatity was 28.14, the open interest changed by -11 which decreased total open position to 1309
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 46.55, which was 11.00 higher than the previous day. The implied volatity was 22.69, the open interest changed by -172 which decreased total open position to 1319
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 35.55, which was 14.95 higher than the previous day. The implied volatity was 23.02, the open interest changed by -362 which decreased total open position to 1542
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 20.6, which was -4.55 lower than the previous day. The implied volatity was 20.53, the open interest changed by -139 which decreased total open position to 1908
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 25.15, which was 5.55 higher than the previous day. The implied volatity was 21.62, the open interest changed by -46 which decreased total open position to 2046
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 19.6, which was -1.25 lower than the previous day. The implied volatity was 25.87, the open interest changed by 313 which increased total open position to 2083
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 20.85, which was -5.80 lower than the previous day. The implied volatity was 25.26, the open interest changed by 704 which increased total open position to 1774
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 26.65, which was -12.15 lower than the previous day. The implied volatity was 27.13, the open interest changed by 897 which increased total open position to 1066
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 38.8, which was -8.35 lower than the previous day. The implied volatity was 28.92, the open interest changed by -24 which decreased total open position to 168
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 47.15, which was 1.15 higher than the previous day. The implied volatity was 31.46, the open interest changed by 2 which increased total open position to 192
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 46, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 43.1, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 38.6, which was -29.25 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 67.85, which was -9.40 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 77.25, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 63, which was -11.00 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 74, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 69.85, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 49.5, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 42.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 48.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 56, 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 56, which was -8.95 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 64.95, 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 64.95, 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 64.95, 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 64.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 64.95, 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 64.95, 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 64.95, 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 64.95, which was -10.05 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 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 30 Sept SBIN was trading at 787.90. The strike last trading price was 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 27 Sept SBIN was trading at 802.65. The strike last trading price was 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 26 Sept SBIN was trading at 801.85. The strike last trading price was 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 Sept SBIN was trading at 793.10. The strike last trading price was 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 24 Sept SBIN was trading at 798.25. The strike last trading price was 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 23 Sept SBIN was trading at 801.85. The strike last trading price was 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 20 Sept SBIN was trading at 781.70. The strike last trading price was 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 19 Sept SBIN was trading at 789.95. The strike last trading price was 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 18 Sept SBIN was trading at 792.75. The strike last trading price was 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 17 Sept SBIN was trading at 782.90. The strike last trading price was 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 16 Sept SBIN was trading at 785.55. The strike last trading price was 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 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 12 Sept SBIN was trading at 787.75. The strike last trading price was 75, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 61, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 72.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
