SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 768.60 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 746.90 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 767.45 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 779.20 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 771.70 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 771.50 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 772.30 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 764.00 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 749.55 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 193.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 695.30 | 193.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Feb | 688.80 | 193.45 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 580 expiring on 24APR2025
Delta for 580 CE is 0.00
Historical price for 580 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 193.45, which was 0 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 7 Apr SBIN was trading at 746.90. The strike last trading price was 193.45, which was 0 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 4 Apr SBIN was trading at 767.45. The strike last trading price was 193.45, which was 0 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 3 Apr SBIN was trading at 779.20. The strike last trading price was 193.45, which was 0 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 1 Apr SBIN was trading at 771.70. The strike last trading price was 193.45, which was 0 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 28 Mar SBIN was trading at 771.50. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 24APR2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 0.45 | -0.55 | - | 76 | -10 | 157 |
| 7 Apr | 746.90 | 0.95 | 0.7 | - | 239 | 104 | 167 |
| 4 Apr | 767.45 | 0.25 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Apr | 779.20 | 0.25 | -0.05 | - | 8 | 1 | 62 |
| 1 Apr | 771.70 | 0.3 | 0 | 50.40 | 1 | 1 | 62 |
| 28 Mar | 771.50 | 0.3 | -0.1 | 46.49 | 1 | 0 | 61 |
| 27 Mar | 772.30 | 0.4 | -0.15 | 47.55 | 2 | 0 | 61 |
| 26 Mar | 764.00 | 0.55 | 0.15 | 47.22 | 4 | 0 | 61 |
| 20 Mar | 749.55 | 0.4 | -0.4 | 39.06 | 3 | 1 | 61 |
| 13 Mar | 727.85 | 0.8 | 0.2 | 36.43 | 1 | 0 | 60 |
| 7 Mar | 732.75 | 0.6 | 0 | 33.29 | 2 | -1 | 60 |
| 5 Mar | 730.35 | 0.55 | -1.25 | 31.96 | 3 | -1 | 61 |
| 4 Mar | 716.05 | 1.8 | 0.1 | 36.41 | 3 | 0 | 62 |
| 3 Mar | 695.30 | 1.7 | -0.3 | 32.16 | 46 | 35 | 63 |
| 28 Feb | 688.80 | 2 | 0.8 | 31.35 | 30 | 29 | 29 |
For State Bank Of India - strike price 580 expiring on 24APR2025
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 157
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 0.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 167
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Apr SBIN was trading at 779.20. 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 1 which increased total open position to 62
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 50.40, the open interest changed by 1 which increased total open position to 62
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 46.49, the open interest changed by 0 which decreased total open position to 61
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 47.55, the open interest changed by 0 which decreased total open position to 61
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 47.22, the open interest changed by 0 which decreased total open position to 61
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 39.06, the open interest changed by 1 which increased total open position to 61
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 60
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 33.29, the open interest changed by -1 which decreased total open position to 60
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 0.55, which was -1.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by -1 which decreased total open position to 61
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 36.41, the open interest changed by 0 which decreased total open position to 62
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 32.16, the open interest changed by 35 which increased total open position to 63
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 2, which was 0.8 higher than the previous day. The implied volatity was 31.35, the open interest changed by 29 which increased total open position to 29
