SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 600 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 | 150 | 0 | 0.00 | 0 | 5 | 0 | |||
| 7 Apr | 746.90 | 150 | -34.95 | - | 10 | 5 | 69 | |||
| 4 Apr | 767.45 | 184.95 | 0 | 0.00 | 0 | -2 | 0 | |||
| 3 Apr | 779.20 | 184.95 | 0 | - | 3 | -1 | 65 | |||
| 2 Apr | 775.95 | 184.95 | 0 | 0.00 | 0 | -2 | 0 | |||
| 1 Apr | 771.70 | 184.95 | 6.8 | - | 2 | -2 | 67 | |||
| 28 Mar | 771.50 | 178.15 | 2.85 | - | 3 | -1 | 69 | |||
| 27 Mar | 772.30 | 175.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 764.00 | 175.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 772.85 | 175.3 | 0 | 0.00 | 0 | -4 | 0 | |||
| 24 Mar | 780.80 | 175.3 | 23.85 | - | 4 | 0 | 74 | |||
| 21 Mar | 753.20 | 151.65 | 0.2 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 749.55 | 151.65 | 0.2 | 0.00 | 0 | 3 | 0 | |||
| 19 Mar | 745.10 | 151.65 | 22.95 | 35.81 | 4 | 0 | 71 | |||
| 18 Mar | 736.70 | 128.7 | 0 | 0.00 | 0 | 6 | 0 | |||
| 17 Mar | 723.15 | 128.7 | -3.8 | - | 7 | 2 | 67 | |||
|
|
||||||||||
| 13 Mar | 727.85 | 132.5 | 5 | - | 2 | 1 | 64 | |||
| 12 Mar | 723.05 | 127.5 | -9 | - | 5 | 4 | 62 | |||
| 11 Mar | 729.85 | 136.5 | 2.15 | - | 22 | 16 | 52 | |||
| 10 Mar | 728.90 | 134.05 | -1 | - | 20 | 16 | 31 | |||
| 7 Mar | 732.75 | 135.05 | -2.45 | - | 2 | 1 | 15 | |||
| 6 Mar | 732.05 | 137.5 | -37.15 | - | 14 | 13 | 13 | |||
| 5 Mar | 730.35 | 174.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 174.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 695.30 | 174.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 688.80 | 174.65 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 600 expiring on 24APR2025
Delta for 600 CE is 0.00
Historical price for 600 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 150, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 150, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 69
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 184.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 184.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 65
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 184.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 184.95, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 67
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 178.15, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 175.3, 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 26 Mar SBIN was trading at 764.00. The strike last trading price was 175.3, 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 25 Mar SBIN was trading at 772.85. The strike last trading price was 175.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 175.3, which was 23.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 151.65, which was 0.2 higher 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 Mar SBIN was trading at 749.55. The strike last trading price was 151.65, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 151.65, which was 22.95 higher than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 71
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 128.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 17 Mar SBIN was trading at 723.15. The strike last trading price was 128.7, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 67
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 132.5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 64
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 127.5, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 62
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 136.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 52
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 134.05, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 31
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 135.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 137.5, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 174.65, 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 174.65, 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 174.65, 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 174.65, 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 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 0.6 | -0.8 | - | 717 | -59 | 266 |
| 7 Apr | 746.90 | 1.35 | 1.1 | 59.58 | 1,163 | 141 | 331 |
| 4 Apr | 767.45 | 0.25 | 0.05 | 46.17 | 43 | -21 | 190 |
| 3 Apr | 779.20 | 0.2 | -0.05 | 46.45 | 25 | -7 | 211 |
| 2 Apr | 775.95 | 0.25 | 0 | 45.95 | 11 | -2 | 220 |
| 1 Apr | 771.70 | 0.25 | -0.05 | 44.09 | 18 | 10 | 222 |
| 28 Mar | 771.50 | 0.3 | -0.1 | 41.72 | 83 | 25 | 212 |
| 27 Mar | 772.30 | 0.35 | -0.1 | 42.00 | 29 | 20 | 189 |
| 26 Mar | 764.00 | 0.45 | 0 | 41.15 | 31 | 7 | 169 |
| 25 Mar | 772.85 | 0.45 | 0.05 | 41.87 | 11 | -4 | 163 |
| 24 Mar | 780.80 | 0.4 | -0.05 | 42.40 | 11 | -1 | 168 |
| 21 Mar | 753.20 | 0.45 | -0.15 | 36.68 | 28 | 5 | 167 |
| 20 Mar | 749.55 | 0.6 | 0.05 | 36.77 | 21 | 3 | 160 |
| 19 Mar | 745.10 | 0.55 | -0.15 | 35.25 | 42 | 21 | 158 |
| 18 Mar | 736.70 | 0.65 | -0.2 | 34.39 | 19 | -1 | 139 |
| 17 Mar | 723.15 | 0.8 | -0.15 | 32.53 | 28 | 8 | 140 |
| 13 Mar | 727.85 | 0.95 | -0.2 | 32.87 | 76 | 29 | 132 |
| 12 Mar | 723.05 | 1.15 | 0.1 | 32.71 | 221 | 55 | 88 |
| 11 Mar | 729.85 | 1.05 | -0.1 | 33.02 | 12 | 4 | 33 |
| 10 Mar | 728.90 | 1.15 | -0.85 | 32.93 | 28 | 29 | 29 |
| 7 Mar | 732.75 | 2 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 732.05 | 2 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 730.35 | 2 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 716.05 | 2 | -2.05 | 32.68 | 1 | 0 | 1 |
| 3 Mar | 695.30 | 4.05 | 1.95 | 34.17 | 1 | 0 | 0 |
| 28 Feb | 688.80 | 2.1 | 0 | 10.81 | 0 | 0 | 0 |
For State Bank Of India - strike price 600 expiring on 24APR2025
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 0.6, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 266
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 1.35, which was 1.1 higher than the previous day. The implied volatity was 59.58, the open interest changed by 141 which increased total open position to 331
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 46.17, the open interest changed by -21 which decreased total open position to 190
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.45, the open interest changed by -7 which decreased total open position to 211
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 45.95, the open interest changed by -2 which decreased total open position to 220
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.09, the open interest changed by 10 which increased total open position to 222
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 41.72, the open interest changed by 25 which increased total open position to 212
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 42.00, the open interest changed by 20 which increased total open position to 189
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 41.15, the open interest changed by 7 which increased total open position to 169
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 41.87, the open interest changed by -4 which decreased total open position to 163
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 42.40, the open interest changed by -1 which decreased total open position to 168
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 36.68, the open interest changed by 5 which increased total open position to 167
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 36.77, the open interest changed by 3 which increased total open position to 160
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.25, the open interest changed by 21 which increased total open position to 158
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 34.39, the open interest changed by -1 which decreased total open position to 139
On 17 Mar SBIN was trading at 723.15. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 32.53, the open interest changed by 8 which increased total open position to 140
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 32.87, the open interest changed by 29 which increased total open position to 132
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 32.71, the open interest changed by 55 which increased total open position to 88
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 33.02, the open interest changed by 4 which increased total open position to 33
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 32.93, the open interest changed by 29 which increased total open position to 29
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 2, 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 6 Mar SBIN was trading at 732.05. The strike last trading price was 2, 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 5 Mar SBIN was trading at 730.35. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 2, which was -2.05 lower than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 1
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 4.05, which was 1.95 higher than the previous day. The implied volatity was 34.17, 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 2.1, which was 0 lower than the previous day. The implied volatity was 10.81, the open interest changed by 0 which decreased total open position to 0
