SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.08
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 0.5 | -0.65 | 32.93 | 6,931 | -940 | 5,673 | |||
| 19 Dec | 832.80 | 1.15 | -0.95 | 27.47 | 5,633 | -304 | 6,619 | |||
| 18 Dec | 838.15 | 2.1 | -1.40 | 25.81 | 8,806 | 10 | 6,934 | |||
| 17 Dec | 850.55 | 3.5 | -2.10 | 23.98 | 8,723 | 533 | 6,955 | |||
| 16 Dec | 860.95 | 5.6 | 0.25 | 21.35 | 8,587 | 84 | 6,425 | |||
| 13 Dec | 861.55 | 5.35 | -0.05 | 17.25 | 18,453 | -446 | 6,355 | |||
| 12 Dec | 853.70 | 5.4 | -3.25 | 20.82 | 7,500 | -56 | 6,820 | |||
| 11 Dec | 861.60 | 8.65 | -2.25 | 21.08 | 7,913 | 106 | 6,880 | |||
| 10 Dec | 867.50 | 10.9 | 1.95 | 20.36 | 8,436 | 302 | 6,807 | |||
| 9 Dec | 858.05 | 8.95 | -2.10 | 21.83 | 8,755 | 654 | 6,527 | |||
| 6 Dec | 863.65 | 11.05 | -1.00 | 20.27 | 23,797 | 1,190 | 5,926 | |||
| 5 Dec | 865.45 | 12.05 | 2.25 | 20.27 | 16,743 | 387 | 4,757 | |||
| 4 Dec | 859.70 | 9.8 | 1.20 | 19.62 | 11,916 | 210 | 4,370 | |||
| 3 Dec | 853.95 | 8.6 | 2.70 | 19.74 | 11,703 | 1,525 | 4,170 | |||
| 2 Dec | 836.40 | 5.9 | -1.20 | 21.68 | 4,094 | 437 | 2,649 | |||
| 29 Nov | 838.95 | 7.1 | -1.50 | 21.36 | 4,433 | 483 | 2,235 | |||
| 28 Nov | 838.85 | 8.6 | 0.85 | 22.22 | 5,322 | 516 | 1,773 | |||
| 27 Nov | 834.10 | 7.75 | -1.00 | 22.61 | 1,885 | 310 | 1,255 | |||
| 26 Nov | 839.40 | 8.75 | -2.45 | 22.28 | 1,509 | 140 | 946 | |||
| 25 Nov | 844.45 | 11.2 | 6.05 | 22.20 | 2,250 | 273 | 802 | |||
| 22 Nov | 816.05 | 5.15 | 2.50 | 22.87 | 1,254 | 25 | 554 | |||
| 21 Nov | 780.75 | 2.65 | -1.20 | 26.05 | 804 | 35 | 522 | |||
| 20 Nov | 803.00 | 3.85 | 0.00 | 22.76 | 486 | 23 | 492 | |||
| 19 Nov | 803.00 | 3.85 | -1.10 | 22.76 | 486 | 28 | 492 | |||
| 18 Nov | 814.30 | 4.95 | 0.35 | 21.22 | 430 | 36 | 464 | |||
| 14 Nov | 804.25 | 4.6 | -1.80 | 21.45 | 327 | 92 | 424 | |||
| 13 Nov | 808.65 | 6.4 | -2.70 | 22.10 | 313 | 40 | 328 | |||
| 12 Nov | 826.70 | 9.1 | -5.90 | 21.34 | 186 | 16 | 286 | |||
| 11 Nov | 847.65 | 15 | 0.10 | 20.75 | 128 | 16 | 269 | |||
| 8 Nov | 843.15 | 14.9 | -8.80 | 21.33 | 312 | 46 | 255 | |||
| 7 Nov | 859.60 | 23.7 | 0.20 | 22.50 | 60 | 4 | 210 | |||
| 6 Nov | 854.80 | 23.5 | 2.00 | 22.94 | 81 | 13 | 206 | |||
| 5 Nov | 849.20 | 21.5 | 3.70 | 23.80 | 59 | 0 | 193 | |||
| 4 Nov | 829.85 | 17.8 | 1.40 | 25.98 | 67 | 23 | 193 | |||
| 1 Nov | 821.20 | 16.4 | 0.45 | 26.38 | 4 | 2 | 170 | |||
| 31 Oct | 820.20 | 15.95 | 0.15 | - | 42 | 13 | 168 | |||
| 30 Oct | 822.45 | 15.8 | -3.00 | - | 72 | -11 | 156 | |||
| 29 Oct | 832.70 | 18.8 | 10.15 | - | 129 | 21 | 167 | |||
| 28 Oct | 792.05 | 8.65 | 0.65 | - | 62 | 25 | 144 | |||
|
|
||||||||||
| 25 Oct | 780.95 | 8 | -0.80 | - | 26 | 13 | 119 | |||
| 24 Oct | 794.55 | 8.8 | -0.90 | - | 41 | 21 | 105 | |||
| 23 Oct | 786.00 | 9.7 | -0.05 | - | 30 | 13 | 83 | |||
| 22 Oct | 790.40 | 9.75 | -3.75 | - | 16 | 5 | 72 | |||
| 21 Oct | 813.95 | 13.5 | -1.50 | - | 10 | 0 | 65 | |||
| 18 Oct | 820.40 | 15 | 2.50 | - | 21 | 14 | 64 | |||
| 17 Oct | 811.05 | 12.5 | 1.30 | - | 20 | 15 | 49 | |||
| 16 Oct | 805.45 | 11.2 | 0.00 | - | 11 | 0 | 34 | |||
| 15 Oct | 804.65 | 11.2 | -1.55 | - | 19 | 14 | 35 | |||
| 14 Oct | 805.15 | 12.75 | -0.25 | - | 12 | -8 | 22 | |||
| 11 Oct | 799.75 | 13 | -0.75 | - | 10 | 2 | 29 | |||
| 10 Oct | 797.10 | 13.75 | -0.30 | - | 1 | 0 | 27 | |||
| 9 Oct | 797.40 | 14.05 | 1.10 | - | 7 | 2 | 27 | |||
| 7 Oct | 770.65 | 12.95 | -0.05 | - | 1 | 0 | 25 | |||
| 4 Oct | 796.65 | 13 | 0.00 | - | 20 | 0 | 5 | |||
| 3 Oct | 794.10 | 13 | 0.00 | - | 2 | 0 | 5 | |||
| 1 Oct | 796.95 | 13 | - | 4 | 1 | 4 | ||||
For State Bank Of India - strike price 880 expiring on 26DEC2024
Delta for 880 CE is 0.04
Historical price for 880 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was 32.93, the open interest changed by -940 which decreased total open position to 5673
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was 27.47, the open interest changed by -304 which decreased total open position to 6619
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was 25.81, the open interest changed by 10 which increased total open position to 6934
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 3.5, which was -2.10 lower than the previous day. The implied volatity was 23.98, the open interest changed by 533 which increased total open position to 6955
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 5.6, which was 0.25 higher than the previous day. The implied volatity was 21.35, the open interest changed by 84 which increased total open position to 6425
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 5.35, which was -0.05 lower than the previous day. The implied volatity was 17.25, the open interest changed by -446 which decreased total open position to 6355
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 5.4, which was -3.25 lower than the previous day. The implied volatity was 20.82, the open interest changed by -56 which decreased total open position to 6820
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 8.65, which was -2.25 lower than the previous day. The implied volatity was 21.08, the open interest changed by 106 which increased total open position to 6880
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 10.9, which was 1.95 higher than the previous day. The implied volatity was 20.36, the open interest changed by 302 which increased total open position to 6807
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 8.95, which was -2.10 lower than the previous day. The implied volatity was 21.83, the open interest changed by 654 which increased total open position to 6527
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 11.05, which was -1.00 lower than the previous day. The implied volatity was 20.27, the open interest changed by 1190 which increased total open position to 5926
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 12.05, which was 2.25 higher than the previous day. The implied volatity was 20.27, the open interest changed by 387 which increased total open position to 4757
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 9.8, which was 1.20 higher than the previous day. The implied volatity was 19.62, the open interest changed by 210 which increased total open position to 4370
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 8.6, which was 2.70 higher than the previous day. The implied volatity was 19.74, the open interest changed by 1525 which increased total open position to 4170
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 5.9, which was -1.20 lower than the previous day. The implied volatity was 21.68, the open interest changed by 437 which increased total open position to 2649
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 7.1, which was -1.50 lower than the previous day. The implied volatity was 21.36, the open interest changed by 483 which increased total open position to 2235
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 8.6, which was 0.85 higher than the previous day. The implied volatity was 22.22, the open interest changed by 516 which increased total open position to 1773
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 7.75, which was -1.00 lower than the previous day. The implied volatity was 22.61, the open interest changed by 310 which increased total open position to 1255
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 8.75, which was -2.45 lower than the previous day. The implied volatity was 22.28, the open interest changed by 140 which increased total open position to 946
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 11.2, which was 6.05 higher than the previous day. The implied volatity was 22.20, the open interest changed by 273 which increased total open position to 802
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 5.15, which was 2.50 higher than the previous day. The implied volatity was 22.87, the open interest changed by 25 which increased total open position to 554
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 2.65, which was -1.20 lower than the previous day. The implied volatity was 26.05, the open interest changed by 35 which increased total open position to 522
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 22.76, the open interest changed by 23 which increased total open position to 492
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 3.85, which was -1.10 lower than the previous day. The implied volatity was 22.76, the open interest changed by 28 which increased total open position to 492
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 4.95, which was 0.35 higher than the previous day. The implied volatity was 21.22, the open interest changed by 36 which increased total open position to 464
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 4.6, which was -1.80 lower than the previous day. The implied volatity was 21.45, the open interest changed by 92 which increased total open position to 424
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 6.4, which was -2.70 lower than the previous day. The implied volatity was 22.10, the open interest changed by 40 which increased total open position to 328
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 9.1, which was -5.90 lower than the previous day. The implied volatity was 21.34, the open interest changed by 16 which increased total open position to 286
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 15, which was 0.10 higher than the previous day. The implied volatity was 20.75, the open interest changed by 16 which increased total open position to 269
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 14.9, which was -8.80 lower than the previous day. The implied volatity was 21.33, the open interest changed by 46 which increased total open position to 255
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 23.7, which was 0.20 higher than the previous day. The implied volatity was 22.50, the open interest changed by 4 which increased total open position to 210
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 23.5, which was 2.00 higher than the previous day. The implied volatity was 22.94, the open interest changed by 13 which increased total open position to 206
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 21.5, which was 3.70 higher than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 193
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 17.8, which was 1.40 higher than the previous day. The implied volatity was 25.98, the open interest changed by 23 which increased total open position to 193
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 16.4, which was 0.45 higher than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 170
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 15.95, which was 0.15 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 15.8, which was -3.00 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 18.8, which was 10.15 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 8.65, which was 0.65 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 8, 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 8.8, which was -0.90 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 9.7, which was -0.05 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 9.75, which was -3.75 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 13.5, which was -1.50 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 15, which was 2.50 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 12.5, which was 1.30 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 11.2, 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 11.2, which was -1.55 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 12.75, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 13, which was -0.75 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 13.75, which was -0.30 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 14.05, which was 1.10 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 12.95, which was -0.05 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 13, 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 13, 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 13, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 26DEC2024 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.12
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 65.45 | 19.25 | 36.85 | 211 | -101 | 509 |
| 19 Dec | 832.80 | 46.2 | 7.35 | 18.41 | 155 | -69 | 611 |
| 18 Dec | 838.15 | 38.85 | 8.65 | 23.73 | 349 | -56 | 692 |
| 17 Dec | 850.55 | 30.2 | 8.35 | 20.15 | 771 | -84 | 755 |
| 16 Dec | 860.95 | 21.85 | -1.00 | 19.93 | 1,253 | 105 | 841 |
| 13 Dec | 861.55 | 22.85 | -5.30 | 21.57 | 888 | -25 | 733 |
| 12 Dec | 853.70 | 28.15 | 5.55 | 19.93 | 823 | -119 | 759 |
| 11 Dec | 861.60 | 22.6 | 1.55 | 20.09 | 1,432 | 47 | 882 |
| 10 Dec | 867.50 | 21.05 | -6.05 | 23.11 | 1,280 | 52 | 835 |
| 9 Dec | 858.05 | 27.1 | 3.55 | 22.48 | 1,679 | -181 | 782 |
| 6 Dec | 863.65 | 23.55 | -1.25 | 20.61 | 5,170 | 257 | 964 |
| 5 Dec | 865.45 | 24.8 | -3.40 | 22.80 | 2,968 | 302 | 710 |
| 4 Dec | 859.70 | 28.2 | -3.30 | 22.43 | 1,368 | 35 | 409 |
| 3 Dec | 853.95 | 31.5 | -11.95 | 22.22 | 1,109 | 114 | 373 |
| 2 Dec | 836.40 | 43.45 | 0.65 | 22.24 | 69 | 9 | 262 |
| 29 Nov | 838.95 | 42.8 | 0.80 | 22.56 | 79 | 13 | 254 |
| 28 Nov | 838.85 | 42 | -4.75 | 23.08 | 211 | 64 | 241 |
| 27 Nov | 834.10 | 46.75 | 1.90 | 23.69 | 158 | 42 | 176 |
| 26 Nov | 839.40 | 44.85 | 4.40 | 24.25 | 158 | 51 | 135 |
| 25 Nov | 844.45 | 40.45 | -24.55 | 24.59 | 156 | 55 | 83 |
| 22 Nov | 816.05 | 65 | 1.80 | 26.62 | 22 | 19 | 47 |
| 21 Nov | 780.75 | 63.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 803.00 | 63.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 803.00 | 63.2 | 0.00 | 0.00 | 0 | 21 | 0 |
| 18 Nov | 814.30 | 63.2 | -4.80 | 23.39 | 22 | 19 | 26 |
| 14 Nov | 804.25 | 68 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 808.65 | 68 | 17.10 | 27.18 | 10 | -1 | 7 |
| 12 Nov | 826.70 | 50.9 | 12.10 | 19.69 | 7 | 2 | 9 |
| 11 Nov | 847.65 | 38.8 | -9.10 | 21.23 | 10 | 3 | 8 |
| 8 Nov | 843.15 | 47.9 | 6.75 | 26.19 | 16 | 1 | 8 |
| 7 Nov | 859.60 | 41.15 | 2.20 | 28.52 | 1 | 0 | 6 |
| 6 Nov | 854.80 | 38.95 | -53.55 | 25.05 | 9 | 5 | 5 |
| 5 Nov | 849.20 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 829.85 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 821.20 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 820.20 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 822.45 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 832.70 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 792.05 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 780.95 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 794.55 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 786.00 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 790.40 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 813.95 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 820.40 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 811.05 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 805.45 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 804.65 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 805.15 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 799.75 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 797.40 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 770.65 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 796.65 | 92.5 | 92.50 | - | 0 | 0 | 0 |
| 3 Oct | 794.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 0 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 880 expiring on 26DEC2024
Delta for 880 PE is -0.94
Historical price for 880 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 65.45, which was 19.25 higher than the previous day. The implied volatity was 36.85, the open interest changed by -101 which decreased total open position to 509
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 46.2, which was 7.35 higher than the previous day. The implied volatity was 18.41, the open interest changed by -69 which decreased total open position to 611
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 38.85, which was 8.65 higher than the previous day. The implied volatity was 23.73, the open interest changed by -56 which decreased total open position to 692
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 30.2, which was 8.35 higher than the previous day. The implied volatity was 20.15, the open interest changed by -84 which decreased total open position to 755
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 21.85, which was -1.00 lower than the previous day. The implied volatity was 19.93, the open interest changed by 105 which increased total open position to 841
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 22.85, which was -5.30 lower than the previous day. The implied volatity was 21.57, the open interest changed by -25 which decreased total open position to 733
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 28.15, which was 5.55 higher than the previous day. The implied volatity was 19.93, the open interest changed by -119 which decreased total open position to 759
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 22.6, which was 1.55 higher than the previous day. The implied volatity was 20.09, the open interest changed by 47 which increased total open position to 882
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 21.05, which was -6.05 lower than the previous day. The implied volatity was 23.11, the open interest changed by 52 which increased total open position to 835
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 27.1, which was 3.55 higher than the previous day. The implied volatity was 22.48, the open interest changed by -181 which decreased total open position to 782
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 23.55, which was -1.25 lower than the previous day. The implied volatity was 20.61, the open interest changed by 257 which increased total open position to 964
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 24.8, which was -3.40 lower than the previous day. The implied volatity was 22.80, the open interest changed by 302 which increased total open position to 710
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 28.2, which was -3.30 lower than the previous day. The implied volatity was 22.43, the open interest changed by 35 which increased total open position to 409
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 31.5, which was -11.95 lower than the previous day. The implied volatity was 22.22, the open interest changed by 114 which increased total open position to 373
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 43.45, which was 0.65 higher than the previous day. The implied volatity was 22.24, the open interest changed by 9 which increased total open position to 262
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 42.8, which was 0.80 higher than the previous day. The implied volatity was 22.56, the open interest changed by 13 which increased total open position to 254
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 42, which was -4.75 lower than the previous day. The implied volatity was 23.08, the open interest changed by 64 which increased total open position to 241
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 46.75, which was 1.90 higher than the previous day. The implied volatity was 23.69, the open interest changed by 42 which increased total open position to 176
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 44.85, which was 4.40 higher than the previous day. The implied volatity was 24.25, the open interest changed by 51 which increased total open position to 135
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 40.45, which was -24.55 lower than the previous day. The implied volatity was 24.59, the open interest changed by 55 which increased total open position to 83
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 65, which was 1.80 higher than the previous day. The implied volatity was 26.62, the open interest changed by 19 which increased total open position to 47
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 63.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 63.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 63.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 63.2, which was -4.80 lower than the previous day. The implied volatity was 23.39, the open interest changed by 19 which increased total open position to 26
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 68, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 68, which was 17.10 higher than the previous day. The implied volatity was 27.18, the open interest changed by -1 which decreased total open position to 7
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 50.9, which was 12.10 higher than the previous day. The implied volatity was 19.69, the open interest changed by 2 which increased total open position to 9
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 38.8, which was -9.10 lower than the previous day. The implied volatity was 21.23, the open interest changed by 3 which increased total open position to 8
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 47.9, which was 6.75 higher than the previous day. The implied volatity was 26.19, the open interest changed by 1 which increased total open position to 8
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 41.15, which was 2.20 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 6
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 38.95, which was -53.55 lower than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 5
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 92.5, 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 4 Nov SBIN was trading at 829.85. The strike last trading price was 92.5, 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 1 Nov SBIN was trading at 821.20. The strike last trading price was 92.5, 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 31 Oct SBIN was trading at 820.20. The strike last trading price was 92.5, 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 30 Oct SBIN was trading at 822.45. The strike last trading price was 92.5, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 92.5, 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 28 Oct SBIN was trading at 792.05. The strike last trading price was 92.5, 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 25 Oct SBIN was trading at 780.95. The strike last trading price was 92.5, 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 24 Oct SBIN was trading at 794.55. The strike last trading price was 92.5, 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 23 Oct SBIN was trading at 786.00. The strike last trading price was 92.5, 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 22 Oct SBIN was trading at 790.40. The strike last trading price was 92.5, 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 21 Oct SBIN was trading at 813.95. The strike last trading price was 92.5, 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 18 Oct SBIN was trading at 820.40. The strike last trading price was 92.5, 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 17 Oct SBIN was trading at 811.05. The strike last trading price was 92.5, 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 16 Oct SBIN was trading at 805.45. The strike last trading price was 92.5, 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 15 Oct SBIN was trading at 804.65. The strike last trading price was 92.5, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 92.5, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 92.5, 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 10 Oct SBIN was trading at 797.10. The strike last trading price was 92.5, 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 92.5, 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 7 Oct SBIN was trading at 770.65. The strike last trading price was 92.5, 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 4 Oct SBIN was trading at 796.65. The strike last trading price was 92.5, which was 92.50 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
