SBIN
State Bank Of India
Historical option data for SBIN
06 Sep 2024 04:10 PM IST
| SBIN 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 782.50 | 0.25 | 0.10 | 1,13,250 | -23,250 | 2,61,750 | ||||
| 5 Sept | 818.75 | 0.15 | -0.10 | 20,250 | -3,000 | 2,85,000 | ||||
| 4 Sept | 816.50 | 0.25 | 0.00 | 9,750 | 0 | 2,88,750 | ||||
| 3 Sept | 824.80 | 0.25 | -0.05 | 1,26,750 | 87,750 | 2,87,250 | ||||
| 2 Sept | 822.15 | 0.3 | -0.05 | 1,08,750 | 30,750 | 2,01,000 | ||||
| 30 Aug | 815.60 | 0.35 | 0.00 | 85,500 | 22,500 | 1,71,750 | ||||
| 29 Aug | 814.50 | 0.35 | -0.10 | 78,750 | 43,500 | 1,49,250 | ||||
| 28 Aug | 809.40 | 0.45 | 0.00 | 50,250 | 35,250 | 1,01,250 | ||||
| 27 Aug | 815.90 | 0.45 | -0.30 | 56,250 | 18,000 | 65,250 | ||||
| 26 Aug | 815.05 | 0.75 | -0.05 | 17,250 | 3,750 | 47,250 | ||||
| 22 Aug | 820.30 | 0.8 | -0.15 | 4,500 | 750 | 42,750 | ||||
| 21 Aug | 815.55 | 0.95 | 0.25 | 3,750 | 1,500 | 42,750 | ||||
| 20 Aug | 820.30 | 0.7 | -0.35 | 3,000 | 1,500 | 42,000 | ||||
| 19 Aug | 813.70 | 1.05 | -0.25 | 3,000 | 750 | 39,000 | ||||
| 16 Aug | 812.10 | 1.3 | -0.20 | 5,250 | 1,500 | 37,500 | ||||
| 14 Aug | 803.00 | 1.5 | 0.05 | 2,250 | 1,500 | 36,750 | ||||
| 13 Aug | 797.55 | 1.45 | -0.15 | 9,000 | 6,000 | 35,250 | ||||
| 12 Aug | 812.60 | 1.6 | -0.45 | 15,750 | 2,250 | 28,500 | ||||
| 9 Aug | 824.30 | 2.05 | 0.05 | 18,000 | 11,250 | 25,500 | ||||
| 6 Aug | 797.70 | 2 | -0.40 | 15,000 | 9,750 | 12,750 | ||||
| 5 Aug | 811.65 | 2.4 | 94,500 | 2,250 | 2,250 | |||||
For State Bank Of India - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -23250 which decreased total open position to 261750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 285000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.25, 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 288750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 287250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 201000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 171750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 149250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 101250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 65250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 47250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 42750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 42750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 42000
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 39000
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 37500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 36750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 35250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 28500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 25500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 12750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
| SBIN 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 782.50 | 210 | 33.05 | 9,750 | 750 | 89,250 |
| 5 Sept | 818.75 | 176.95 | 0.00 | 0 | 3,750 | 0 |
| 4 Sept | 816.50 | 176.95 | 2.30 | 5,250 | 3,000 | 87,750 |
| 3 Sept | 824.80 | 174.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 822.15 | 174.65 | 0.00 | 0 | 750 | 0 |
| 30 Aug | 815.60 | 174.65 | -2.90 | 750 | 0 | 84,000 |
| 29 Aug | 814.50 | 177.55 | -0.45 | 44,250 | 42,750 | 82,500 |
| 28 Aug | 809.40 | 178 | 2.85 | 5,250 | 4,500 | 39,000 |
| 27 Aug | 815.90 | 175.15 | 18.80 | 36,750 | 33,750 | 33,750 |
| 26 Aug | 815.05 | 156.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 156.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 156.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 156.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 156.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 156.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 156.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 156.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 156.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 156.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 156.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 156.35 | 0 | 0 | 0 | |
For State Bank Of India - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 210, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 89250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 176.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 176.95, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 87750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 174.65, 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 Sept SBIN was trading at 822.15. The strike last trading price was 174.65, 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 30 Aug SBIN was trading at 815.60. The strike last trading price was 174.65, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 177.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 82500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 178, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 39000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 175.15, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 33750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 156.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 156.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0