SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.15
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 0.95 | -2.00 | 28.29 | 17,175 | -567 | 8,917 | |||
| 19 Dec | 832.80 | 2.95 | -2.15 | 24.90 | 18,216 | -743 | 9,495 | |||
| 18 Dec | 838.15 | 5.1 | -4.00 | 23.50 | 15,980 | 1,243 | 10,236 | |||
| 17 Dec | 850.55 | 9.1 | -4.95 | 23.81 | 15,239 | 2,282 | 9,115 | |||
|
|
||||||||||
| 16 Dec | 860.95 | 14.05 | 0.60 | 22.02 | 14,282 | 695 | 6,856 | |||
| 13 Dec | 861.55 | 13.45 | 0.80 | 16.68 | 24,687 | -1,184 | 6,188 | |||
| 12 Dec | 853.70 | 12.65 | -5.55 | 21.32 | 13,687 | 1,753 | 7,364 | |||
| 11 Dec | 861.60 | 18.2 | -3.10 | 22.15 | 8,313 | 1,112 | 5,627 | |||
| 10 Dec | 867.50 | 21.3 | 3.80 | 20.10 | 11,882 | -344 | 4,502 | |||
| 9 Dec | 858.05 | 17.5 | -3.20 | 22.20 | 10,572 | 669 | 4,867 | |||
| 6 Dec | 863.65 | 20.7 | -1.25 | 20.69 | 16,931 | -134 | 4,207 | |||
| 5 Dec | 865.45 | 21.95 | 3.55 | 20.62 | 22,913 | -469 | 4,490 | |||
| 4 Dec | 859.70 | 18.4 | 1.90 | 19.64 | 26,401 | 328 | 4,956 | |||
| 3 Dec | 853.95 | 16.5 | 5.15 | 19.93 | 26,153 | 1,310 | 4,637 | |||
| 2 Dec | 836.40 | 11.35 | -1.65 | 21.67 | 6,176 | 651 | 3,333 | |||
| 29 Nov | 838.95 | 13 | -2.00 | 21.33 | 7,421 | 465 | 2,704 | |||
| 28 Nov | 838.85 | 15 | 1.95 | 22.24 | 9,208 | 222 | 2,241 | |||
| 27 Nov | 834.10 | 13.05 | -1.90 | 22.09 | 2,936 | 211 | 2,013 | |||
| 26 Nov | 839.40 | 14.95 | -3.55 | 22.22 | 2,483 | 419 | 1,809 | |||
| 25 Nov | 844.45 | 18.5 | 9.95 | 22.24 | 3,793 | 694 | 1,387 | |||
| 22 Nov | 816.05 | 8.55 | 4.45 | 22.18 | 2,403 | 185 | 878 | |||
| 21 Nov | 780.75 | 4.1 | -2.25 | 24.92 | 1,480 | -6 | 693 | |||
| 20 Nov | 803.00 | 6.35 | 0.00 | 22.02 | 590 | 108 | 698 | |||
| 19 Nov | 803.00 | 6.35 | -2.15 | 22.02 | 590 | 107 | 698 | |||
| 18 Nov | 814.30 | 8.5 | 0.80 | 20.78 | 298 | 12 | 591 | |||
| 14 Nov | 804.25 | 7.7 | -2.50 | 20.96 | 305 | 57 | 580 | |||
| 13 Nov | 808.65 | 10.2 | -3.55 | 21.59 | 492 | 207 | 523 | |||
| 12 Nov | 826.70 | 13.75 | -9.60 | 20.45 | 363 | -4 | 317 | |||
| 11 Nov | 847.65 | 23.35 | 0.80 | 21.11 | 437 | 95 | 320 | |||
| 8 Nov | 843.15 | 22.55 | -11.60 | 21.44 | 348 | 41 | 226 | |||
| 7 Nov | 859.60 | 34.15 | 2.10 | 23.03 | 289 | 31 | 186 | |||
| 6 Nov | 854.80 | 32.05 | 0.35 | 22.35 | 198 | 111 | 162 | |||
| 5 Nov | 849.20 | 31.7 | 7.20 | 25.02 | 114 | 47 | 50 | |||
| 4 Nov | 829.85 | 24.5 | -12.05 | 25.77 | 3 | 2 | 2 | |||
| 1 Nov | 821.20 | 36.55 | 0.00 | 2.22 | 0 | 0 | 0 | |||
| 31 Oct | 820.20 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 822.45 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.70 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 792.05 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 780.95 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 794.55 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 786.00 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 790.40 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 813.95 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 820.40 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 811.05 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 805.45 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 804.65 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 805.15 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 799.75 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 797.10 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 797.40 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 770.65 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 796.65 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 794.10 | 36.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 796.95 | 36.55 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 860 expiring on 26DEC2024
Delta for 860 CE is 0.07
Historical price for 860 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.95, which was -2.00 lower than the previous day. The implied volatity was 28.29, the open interest changed by -567 which decreased total open position to 8917
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 2.95, which was -2.15 lower than the previous day. The implied volatity was 24.90, the open interest changed by -743 which decreased total open position to 9495
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 5.1, which was -4.00 lower than the previous day. The implied volatity was 23.50, the open interest changed by 1243 which increased total open position to 10236
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 9.1, which was -4.95 lower than the previous day. The implied volatity was 23.81, the open interest changed by 2282 which increased total open position to 9115
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 14.05, which was 0.60 higher than the previous day. The implied volatity was 22.02, the open interest changed by 695 which increased total open position to 6856
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 13.45, which was 0.80 higher than the previous day. The implied volatity was 16.68, the open interest changed by -1184 which decreased total open position to 6188
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 12.65, which was -5.55 lower than the previous day. The implied volatity was 21.32, the open interest changed by 1753 which increased total open position to 7364
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 18.2, which was -3.10 lower than the previous day. The implied volatity was 22.15, the open interest changed by 1112 which increased total open position to 5627
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 21.3, which was 3.80 higher than the previous day. The implied volatity was 20.10, the open interest changed by -344 which decreased total open position to 4502
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 17.5, which was -3.20 lower than the previous day. The implied volatity was 22.20, the open interest changed by 669 which increased total open position to 4867
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 20.7, which was -1.25 lower than the previous day. The implied volatity was 20.69, the open interest changed by -134 which decreased total open position to 4207
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 21.95, which was 3.55 higher than the previous day. The implied volatity was 20.62, the open interest changed by -469 which decreased total open position to 4490
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 18.4, which was 1.90 higher than the previous day. The implied volatity was 19.64, the open interest changed by 328 which increased total open position to 4956
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 16.5, which was 5.15 higher than the previous day. The implied volatity was 19.93, the open interest changed by 1310 which increased total open position to 4637
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 11.35, which was -1.65 lower than the previous day. The implied volatity was 21.67, the open interest changed by 651 which increased total open position to 3333
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 13, which was -2.00 lower than the previous day. The implied volatity was 21.33, the open interest changed by 465 which increased total open position to 2704
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 15, which was 1.95 higher than the previous day. The implied volatity was 22.24, the open interest changed by 222 which increased total open position to 2241
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 13.05, which was -1.90 lower than the previous day. The implied volatity was 22.09, the open interest changed by 211 which increased total open position to 2013
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 14.95, which was -3.55 lower than the previous day. The implied volatity was 22.22, the open interest changed by 419 which increased total open position to 1809
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 18.5, which was 9.95 higher than the previous day. The implied volatity was 22.24, the open interest changed by 694 which increased total open position to 1387
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 8.55, which was 4.45 higher than the previous day. The implied volatity was 22.18, the open interest changed by 185 which increased total open position to 878
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 4.1, which was -2.25 lower than the previous day. The implied volatity was 24.92, the open interest changed by -6 which decreased total open position to 693
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 22.02, the open interest changed by 108 which increased total open position to 698
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 6.35, which was -2.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by 107 which increased total open position to 698
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 8.5, which was 0.80 higher than the previous day. The implied volatity was 20.78, the open interest changed by 12 which increased total open position to 591
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 7.7, which was -2.50 lower than the previous day. The implied volatity was 20.96, the open interest changed by 57 which increased total open position to 580
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 10.2, which was -3.55 lower than the previous day. The implied volatity was 21.59, the open interest changed by 207 which increased total open position to 523
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 13.75, which was -9.60 lower than the previous day. The implied volatity was 20.45, the open interest changed by -4 which decreased total open position to 317
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 23.35, which was 0.80 higher than the previous day. The implied volatity was 21.11, the open interest changed by 95 which increased total open position to 320
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 22.55, which was -11.60 lower than the previous day. The implied volatity was 21.44, the open interest changed by 41 which increased total open position to 226
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 34.15, which was 2.10 higher than the previous day. The implied volatity was 23.03, the open interest changed by 31 which increased total open position to 186
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 32.05, which was 0.35 higher than the previous day. The implied volatity was 22.35, the open interest changed by 111 which increased total open position to 162
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 31.7, which was 7.20 higher than the previous day. The implied volatity was 25.02, the open interest changed by 47 which increased total open position to 50
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 24.5, which was -12.05 lower than the previous day. The implied volatity was 25.77, the open interest changed by 2 which increased total open position to 2
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 36.55, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 36.55, 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 Oct SBIN was trading at 822.45. The strike last trading price was 36.55, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 36.55, 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 28 Oct SBIN was trading at 792.05. The strike last trading price was 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.15
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 45.6 | 17.60 | 28.71 | 1,057 | -316 | 2,218 |
| 19 Dec | 832.80 | 28 | 5.90 | 21.30 | 1,371 | -474 | 2,534 |
| 18 Dec | 838.15 | 22.1 | 6.25 | 22.75 | 3,141 | -433 | 3,008 |
| 17 Dec | 850.55 | 15.85 | 5.55 | 21.23 | 8,611 | 105 | 3,444 |
| 16 Dec | 860.95 | 10.3 | -0.30 | 20.70 | 9,136 | 540 | 3,351 |
| 13 Dec | 861.55 | 10.6 | -4.75 | 19.98 | 9,012 | -457 | 2,918 |
| 12 Dec | 853.70 | 15.35 | 3.15 | 20.41 | 6,652 | 38 | 3,367 |
| 11 Dec | 861.60 | 12.2 | 0.75 | 21.17 | 8,874 | -177 | 3,346 |
| 10 Dec | 867.50 | 11.45 | -4.35 | 23.32 | 8,647 | 825 | 3,563 |
| 9 Dec | 858.05 | 15.8 | 2.60 | 22.87 | 9,711 | -383 | 2,751 |
| 6 Dec | 863.65 | 13.2 | -1.30 | 20.88 | 18,355 | 11 | 3,162 |
| 5 Dec | 865.45 | 14.5 | -2.35 | 22.78 | 14,478 | 647 | 3,176 |
| 4 Dec | 859.70 | 16.85 | -2.65 | 22.23 | 9,096 | 1,007 | 2,533 |
| 3 Dec | 853.95 | 19.5 | -9.20 | 22.15 | 6,498 | 890 | 1,565 |
| 2 Dec | 836.40 | 28.7 | -0.15 | 21.72 | 1,095 | 44 | 672 |
| 29 Nov | 838.95 | 28.85 | 0.35 | 22.34 | 928 | 12 | 631 |
| 28 Nov | 838.85 | 28.5 | -3.80 | 22.92 | 2,053 | 320 | 615 |
| 27 Nov | 834.10 | 32.3 | 1.25 | 23.10 | 466 | 31 | 294 |
| 26 Nov | 839.40 | 31.05 | 3.80 | 23.76 | 779 | -143 | 267 |
| 25 Nov | 844.45 | 27.25 | -20.75 | 23.74 | 1,006 | 280 | 406 |
| 22 Nov | 816.05 | 48 | -29.30 | 24.56 | 38 | 22 | 148 |
| 21 Nov | 780.75 | 77.3 | 20.30 | 28.88 | 10 | 1 | 126 |
| 20 Nov | 803.00 | 57 | 0.00 | 23.78 | 27 | 18 | 124 |
| 19 Nov | 803.00 | 57 | 7.50 | 23.78 | 27 | 17 | 124 |
| 18 Nov | 814.30 | 49.5 | -6.20 | 25.31 | 15 | 4 | 106 |
| 14 Nov | 804.25 | 55.7 | 6.65 | 25.24 | 12 | 1 | 100 |
| 13 Nov | 808.65 | 49.05 | 9.25 | 22.88 | 47 | 13 | 99 |
| 12 Nov | 826.70 | 39.8 | 13.70 | 22.67 | 55 | -12 | 86 |
| 11 Nov | 847.65 | 26.1 | -4.65 | 20.47 | 100 | 21 | 95 |
| 8 Nov | 843.15 | 30.75 | 1.95 | 21.88 | 86 | 19 | 73 |
| 7 Nov | 859.60 | 28.8 | 0.90 | 26.85 | 82 | 17 | 52 |
| 6 Nov | 854.80 | 27.9 | -51.30 | 25.07 | 55 | 29 | 29 |
| 5 Nov | 849.20 | 79.2 | 0.00 | 0.02 | 0 | 0 | 0 |
| 4 Nov | 829.85 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 821.20 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 820.20 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 822.45 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 832.70 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 792.05 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 780.95 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 794.55 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 786.00 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 790.40 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 813.95 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 820.40 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 811.05 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 805.45 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 804.65 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 805.15 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 799.75 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 797.40 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 770.65 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 796.65 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 794.10 | 79.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 79.2 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 860 expiring on 26DEC2024
Delta for 860 PE is -0.92
Historical price for 860 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 45.6, which was 17.60 higher than the previous day. The implied volatity was 28.71, the open interest changed by -316 which decreased total open position to 2218
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 28, which was 5.90 higher than the previous day. The implied volatity was 21.30, the open interest changed by -474 which decreased total open position to 2534
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 22.1, which was 6.25 higher than the previous day. The implied volatity was 22.75, the open interest changed by -433 which decreased total open position to 3008
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 15.85, which was 5.55 higher than the previous day. The implied volatity was 21.23, the open interest changed by 105 which increased total open position to 3444
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 10.3, which was -0.30 lower than the previous day. The implied volatity was 20.70, the open interest changed by 540 which increased total open position to 3351
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 10.6, which was -4.75 lower than the previous day. The implied volatity was 19.98, the open interest changed by -457 which decreased total open position to 2918
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 15.35, which was 3.15 higher than the previous day. The implied volatity was 20.41, the open interest changed by 38 which increased total open position to 3367
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 12.2, which was 0.75 higher than the previous day. The implied volatity was 21.17, the open interest changed by -177 which decreased total open position to 3346
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 11.45, which was -4.35 lower than the previous day. The implied volatity was 23.32, the open interest changed by 825 which increased total open position to 3563
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 15.8, which was 2.60 higher than the previous day. The implied volatity was 22.87, the open interest changed by -383 which decreased total open position to 2751
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 13.2, which was -1.30 lower than the previous day. The implied volatity was 20.88, the open interest changed by 11 which increased total open position to 3162
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 14.5, which was -2.35 lower than the previous day. The implied volatity was 22.78, the open interest changed by 647 which increased total open position to 3176
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 16.85, which was -2.65 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1007 which increased total open position to 2533
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 19.5, which was -9.20 lower than the previous day. The implied volatity was 22.15, the open interest changed by 890 which increased total open position to 1565
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 28.7, which was -0.15 lower than the previous day. The implied volatity was 21.72, the open interest changed by 44 which increased total open position to 672
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 28.85, which was 0.35 higher than the previous day. The implied volatity was 22.34, the open interest changed by 12 which increased total open position to 631
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 28.5, which was -3.80 lower than the previous day. The implied volatity was 22.92, the open interest changed by 320 which increased total open position to 615
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 32.3, which was 1.25 higher than the previous day. The implied volatity was 23.10, the open interest changed by 31 which increased total open position to 294
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 31.05, which was 3.80 higher than the previous day. The implied volatity was 23.76, the open interest changed by -143 which decreased total open position to 267
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 27.25, which was -20.75 lower than the previous day. The implied volatity was 23.74, the open interest changed by 280 which increased total open position to 406
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 48, which was -29.30 lower than the previous day. The implied volatity was 24.56, the open interest changed by 22 which increased total open position to 148
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 77.3, which was 20.30 higher than the previous day. The implied volatity was 28.88, the open interest changed by 1 which increased total open position to 126
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 23.78, the open interest changed by 18 which increased total open position to 124
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 57, which was 7.50 higher than the previous day. The implied volatity was 23.78, the open interest changed by 17 which increased total open position to 124
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 49.5, which was -6.20 lower than the previous day. The implied volatity was 25.31, the open interest changed by 4 which increased total open position to 106
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 55.7, which was 6.65 higher than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 100
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 49.05, which was 9.25 higher than the previous day. The implied volatity was 22.88, the open interest changed by 13 which increased total open position to 99
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 39.8, which was 13.70 higher than the previous day. The implied volatity was 22.67, the open interest changed by -12 which decreased total open position to 86
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 26.1, which was -4.65 lower than the previous day. The implied volatity was 20.47, the open interest changed by 21 which increased total open position to 95
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 30.75, which was 1.95 higher than the previous day. The implied volatity was 21.88, the open interest changed by 19 which increased total open position to 73
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 28.8, which was 0.90 higher than the previous day. The implied volatity was 26.85, the open interest changed by 17 which increased total open position to 52
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 27.9, which was -51.30 lower than the previous day. The implied volatity was 25.07, the open interest changed by 29 which increased total open position to 29
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 79.2, which was 0.00 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 79.2, 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 1 Nov SBIN was trading at 821.20. The strike last trading price was 79.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 79.2, 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 Oct SBIN was trading at 822.45. The strike last trading price was 79.2, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 79.2, 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 28 Oct SBIN was trading at 792.05. The strike last trading price was 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, 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 79.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
