SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 0.5 | -0.05 | 4,98,000 | -1,54,500 | 16,12,500 | ||||
|
|
||||||||||
| 13 Sept | 790.85 | 0.55 | 0.00 | 5,82,000 | -1,82,250 | 17,67,750 | ||||
| 12 Sept | 787.75 | 0.55 | -0.10 | 4,83,000 | -76,500 | 19,50,750 | ||||
| 11 Sept | 768.60 | 0.65 | -0.20 | 5,66,250 | -69,000 | 20,45,250 | ||||
| 10 Sept | 782.65 | 0.85 | -0.15 | 5,28,750 | -21,000 | 21,18,750 | ||||
| 9 Sept | 784.25 | 1 | -0.15 | 11,64,750 | -46,500 | 21,30,750 | ||||
| 6 Sept | 782.50 | 1.15 | -1.00 | 34,03,500 | 66,750 | 21,99,750 | ||||
| 5 Sept | 818.75 | 2.15 | -0.15 | 6,93,000 | 1,07,250 | 21,34,500 | ||||
| 4 Sept | 816.50 | 2.3 | -0.80 | 11,40,000 | 1,74,000 | 20,36,250 | ||||
| 3 Sept | 824.80 | 3.1 | -0.15 | 11,70,750 | 63,000 | 18,68,250 | ||||
| 2 Sept | 822.15 | 3.25 | -0.05 | 19,67,250 | 5,72,250 | 18,03,000 | ||||
| 30 Aug | 815.60 | 3.3 | -0.30 | 15,07,500 | 2,37,750 | 12,38,250 | ||||
| 29 Aug | 814.50 | 3.6 | -0.20 | 11,48,250 | 1,86,000 | 10,02,000 | ||||
| 28 Aug | 809.40 | 3.8 | -0.65 | 6,26,250 | 2,52,750 | 8,15,250 | ||||
| 27 Aug | 815.90 | 4.45 | -0.45 | 4,74,000 | 45,000 | 5,61,750 | ||||
| 26 Aug | 815.05 | 4.9 | -0.15 | 5,03,250 | 13,500 | 5,12,250 | ||||
| 23 Aug | 815.35 | 5.05 | -1.10 | 2,09,250 | 42,000 | 4,96,500 | ||||
| 22 Aug | 820.30 | 6.15 | 0.15 | 3,04,500 | 85,500 | 4,53,000 | ||||
| 21 Aug | 815.55 | 6 | -1.10 | 1,69,500 | 39,750 | 3,56,250 | ||||
| 20 Aug | 820.30 | 7.1 | -0.05 | 1,38,000 | 32,250 | 3,16,500 | ||||
| 19 Aug | 813.70 | 7.15 | 0.35 | 1,29,000 | 12,000 | 2,83,500 | ||||
| 16 Aug | 812.10 | 6.8 | -0.30 | 1,57,500 | -1,500 | 2,71,500 | ||||
| 14 Aug | 803.00 | 7.1 | -0.50 | 1,41,750 | 21,000 | 2,71,500 | ||||
| 13 Aug | 797.55 | 7.6 | -2.60 | 69,750 | 15,750 | 2,51,250 | ||||
| 12 Aug | 812.60 | 10.2 | -2.10 | 36,750 | 10,500 | 2,35,500 | ||||
| 9 Aug | 824.30 | 12.3 | 3.00 | 1,32,750 | 46,500 | 2,25,000 | ||||
| 8 Aug | 808.05 | 9.3 | -0.75 | 1,77,000 | 33,750 | 1,77,000 | ||||
| 7 Aug | 808.65 | 10.05 | 0.45 | 43,500 | 12,000 | 1,43,250 | ||||
| 6 Aug | 797.70 | 9.6 | -3.45 | 1,01,250 | 9,750 | 1,31,250 | ||||
| 5 Aug | 811.65 | 13.05 | -9.95 | 1,32,000 | 64,500 | 1,21,500 | ||||
| 2 Aug | 847.85 | 23 | -7.80 | 46,500 | 4,500 | 57,000 | ||||
| 1 Aug | 862.65 | 30.8 | -7.30 | 57,000 | 24,000 | 53,250 | ||||
| 31 Jul | 872.40 | 38.1 | -2.15 | 39,000 | 6,750 | 30,000 | ||||
| 30 Jul | 872.80 | 40.25 | 2.25 | 37,500 | -750 | 23,250 | ||||
| 29 Jul | 871.60 | 38 | -13.85 | 53,250 | 24,000 | 24,000 | ||||
| 26 Jul | 862.45 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 848.50 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 852.00 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 863.90 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 876.80 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 889.35 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 893.55 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 880.70 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 881.35 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 859.70 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 856.70 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 849.00 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 861.30 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 856.25 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 859.75 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 839.30 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 51.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 51.85 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 880 expiring on 26SEP2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -154500 which decreased total open position to 1612500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -182250 which decreased total open position to 1767750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 1950750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 2045250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 2118750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 2130750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 66750 which increased total open position to 2199750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 2134500
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 2036250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 1868250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 572250 which increased total open position to 1803000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 237750 which increased total open position to 1238250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 3.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 1002000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 252750 which increased total open position to 815250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 4.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 561750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 4.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 512250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 5.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 496500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 6.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 453000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 39750 which increased total open position to 356250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 7.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 316500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 7.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 283500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 6.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 271500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 271500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 7.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 251250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 10.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 235500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 12.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 225000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 9.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 177000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 10.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 143250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 9.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 131250
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 13.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 121500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 23, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 57000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 30.8, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 53250
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 38.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 30000
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 40.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 23250
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 38, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 51.85, 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 25 Jul SBIN was trading at 848.50. The strike last trading price was 51.85, 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 24 Jul SBIN was trading at 852.00. The strike last trading price was 51.85, 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 23 Jul SBIN was trading at 863.90. The strike last trading price was 51.85, 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 22 Jul SBIN was trading at 876.80. The strike last trading price was 51.85, 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 19 Jul SBIN was trading at 889.35. The strike last trading price was 51.85, 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 18 Jul SBIN was trading at 893.55. The strike last trading price was 51.85, 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 16 Jul SBIN was trading at 880.70. The strike last trading price was 51.85, 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 15 Jul SBIN was trading at 881.35. The strike last trading price was 51.85, 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 12 Jul SBIN was trading at 859.70. The strike last trading price was 51.85, 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 11 Jul SBIN was trading at 856.70. The strike last trading price was 51.85, 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 10 Jul SBIN was trading at 849.00. The strike last trading price was 51.85, 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 9 Jul SBIN was trading at 861.30. The strike last trading price was 51.85, 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 8 Jul SBIN was trading at 856.25. The strike last trading price was 51.85, 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 5 Jul SBIN was trading at 859.75. The strike last trading price was 51.85, 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 Jul SBIN was trading at 839.30. The strike last trading price was 51.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 51.85, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 51.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 88.1 | 0.00 | 0 | -750 | 0 |
| 13 Sept | 790.85 | 88.1 | -2.00 | 6,000 | 0 | 7,41,000 |
| 12 Sept | 787.75 | 90.1 | -6.55 | 47,250 | -7,500 | 7,41,000 |
| 11 Sept | 768.60 | 96.65 | 1.15 | 1,500 | 750 | 7,47,750 |
| 10 Sept | 782.65 | 95.5 | -1.95 | 6,750 | -4,500 | 7,46,250 |
| 9 Sept | 784.25 | 97.45 | 2.40 | 3,750 | 0 | 7,50,750 |
| 6 Sept | 782.50 | 95.05 | 35.25 | 6,000 | -1,500 | 7,50,750 |
| 5 Sept | 818.75 | 59.8 | -3.60 | 11,250 | -750 | 7,52,250 |
| 4 Sept | 816.50 | 63.4 | 7.35 | 30,000 | 750 | 7,53,000 |
| 3 Sept | 824.80 | 56.05 | -0.75 | 82,500 | 52,500 | 7,52,250 |
| 2 Sept | 822.15 | 56.8 | -4.70 | 75,000 | 36,750 | 7,01,250 |
| 30 Aug | 815.60 | 61.5 | -1.75 | 1,41,000 | 88,500 | 6,64,500 |
| 29 Aug | 814.50 | 63.25 | -6.65 | 4,29,000 | 3,10,500 | 5,76,750 |
| 28 Aug | 809.40 | 69.9 | 7.30 | 1,38,000 | 1,30,500 | 2,66,250 |
| 27 Aug | 815.90 | 62.6 | -0.20 | 39,000 | 32,250 | 1,35,000 |
| 26 Aug | 815.05 | 62.8 | 0.80 | 78,750 | 41,250 | 1,02,750 |
| 23 Aug | 815.35 | 62 | 4.50 | 750 | 0 | 61,500 |
| 22 Aug | 820.30 | 57.5 | -4.30 | 1,500 | 0 | 61,500 |
| 21 Aug | 815.55 | 61.8 | 1.75 | 41,250 | 23,250 | 60,000 |
| 20 Aug | 820.30 | 60.05 | -5.00 | 9,000 | 3,750 | 37,500 |
| 19 Aug | 813.70 | 65.05 | -2.00 | 18,750 | 7,500 | 33,000 |
| 16 Aug | 812.10 | 67.05 | -14.85 | 10,500 | 0 | 25,500 |
| 14 Aug | 803.00 | 81.9 | 0.00 | 0 | -750 | 0 |
| 13 Aug | 797.55 | 81.9 | 23.55 | 1,500 | 0 | 26,250 |
| 12 Aug | 812.60 | 58.35 | 0.00 | 0 | -750 | 0 |
| 9 Aug | 824.30 | 58.35 | -22.10 | 2,250 | 0 | 27,000 |
| 8 Aug | 808.05 | 80.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 80.45 | 0.00 | 0 | 750 | 0 |
| 6 Aug | 797.70 | 80.45 | 1.10 | 5,250 | -750 | 25,500 |
| 5 Aug | 811.65 | 79.35 | 35.55 | 7,500 | 2,250 | 26,250 |
| 2 Aug | 847.85 | 43.8 | 7.80 | 12,750 | 6,000 | 24,750 |
| 1 Aug | 862.65 | 36 | 4.00 | 3,750 | 750 | 18,750 |
| 31 Jul | 872.40 | 32 | -0.50 | 4,500 | 3,000 | 18,000 |
| 30 Jul | 872.80 | 32.5 | 1.00 | 9,750 | 6,750 | 15,000 |
| 29 Jul | 871.60 | 31.5 | -40.45 | 14,250 | 8,250 | 8,250 |
| 26 Jul | 862.45 | 71.95 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 848.50 | 71.95 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 852.00 | 71.95 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 863.90 | 71.95 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 876.80 | 71.95 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 889.35 | 71.95 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 893.55 | 71.95 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 880.70 | 71.95 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 881.35 | 71.95 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 859.70 | 71.95 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 856.70 | 71.95 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 849.00 | 71.95 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 861.30 | 71.95 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 856.25 | 71.95 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 859.75 | 71.95 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 839.30 | 71.95 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 839.95 | 71.95 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 826.15 | 71.95 | 0 | 0 | 0 | |
For State Bank Of India - strike price 880 expiring on 26SEP2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 88.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 88.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 741000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 90.1, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 741000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 96.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 747750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 95.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 746250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 97.45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 95.05, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 750750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 59.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 752250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 63.4, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 753000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 56.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 752250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 56.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 701250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 61.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 664500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 63.25, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 576750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 69.9, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 266250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 62.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 135000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 62.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 102750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 62, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 57.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 61.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 60000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 60.05, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 37500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 65.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 33000
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 67.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 81.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 81.9, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 58.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 58.35, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 80.45, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 80.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 80.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 25500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 79.35, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 26250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 43.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24750
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 36, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 18750
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 32, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 18000
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 32.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 15000
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 31.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8250
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 71.95, 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 25 Jul SBIN was trading at 848.50. The strike last trading price was 71.95, 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 24 Jul SBIN was trading at 852.00. The strike last trading price was 71.95, 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 23 Jul SBIN was trading at 863.90. The strike last trading price was 71.95, 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 22 Jul SBIN was trading at 876.80. The strike last trading price was 71.95, 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 19 Jul SBIN was trading at 889.35. The strike last trading price was 71.95, 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 18 Jul SBIN was trading at 893.55. The strike last trading price was 71.95, 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 16 Jul SBIN was trading at 880.70. The strike last trading price was 71.95, 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 15 Jul SBIN was trading at 881.35. The strike last trading price was 71.95, 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 12 Jul SBIN was trading at 859.70. The strike last trading price was 71.95, 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 11 Jul SBIN was trading at 856.70. The strike last trading price was 71.95, 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 10 Jul SBIN was trading at 849.00. The strike last trading price was 71.95, 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 9 Jul SBIN was trading at 861.30. The strike last trading price was 71.95, 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 8 Jul SBIN was trading at 856.25. The strike last trading price was 71.95, 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 5 Jul SBIN was trading at 859.75. The strike last trading price was 71.95, 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 Jul SBIN was trading at 839.30. The strike last trading price was 71.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 71.95, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 71.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0