SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 610 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 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 746.90 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 767.45 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 779.20 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 775.95 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Apr | 771.70 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 771.50 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 772.30 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 764.00 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 772.85 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 780.80 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 753.20 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 749.55 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 745.10 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 736.70 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 723.15 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 723.05 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 729.85 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 728.90 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 732.05 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 87.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 87.15 | 0 | 0.00 | 0 | -4 | 0 | |||
| 3 Mar | 695.30 | 87.15 | -2.8 | - | 4 | -1 | 5 | |||
| 28 Feb | 688.80 | 89.95 | -14.6 | 21.41 | 6 | 1 | 1 | |||
For State Bank Of India - strike price 610 expiring on 24APR2025
Delta for 610 CE is 0.00
Historical price for 610 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 87.15, 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 87.15, 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 87.15, 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 87.15, 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 2 Apr SBIN was trading at 775.95. The strike last trading price was 87.15, 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 87.15, 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 87.15, 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 27 Mar SBIN was trading at 772.30. The strike last trading price was 87.15, 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 87.15, 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 87.15, 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 24 Mar SBIN was trading at 780.80. The strike last trading price was 87.15, 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 21 Mar SBIN was trading at 753.20. The strike last trading price was 87.15, 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 20 Mar SBIN was trading at 749.55. The strike last trading price was 87.15, 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 19 Mar SBIN was trading at 745.10. The strike last trading price was 87.15, 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 18 Mar SBIN was trading at 736.70. The strike last trading price was 87.15, 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 17 Mar SBIN was trading at 723.15. The strike last trading price was 87.15, 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 13 Mar SBIN was trading at 727.85. The strike last trading price was 87.15, 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 12 Mar SBIN was trading at 723.05. The strike last trading price was 87.15, 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 11 Mar SBIN was trading at 729.85. The strike last trading price was 87.15, 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 10 Mar SBIN was trading at 728.90. The strike last trading price was 87.15, 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 Mar SBIN was trading at 732.75. The strike last trading price was 87.15, 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 87.15, 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 87.15, 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 Mar SBIN was trading at 716.05. The strike last trading price was 87.15, 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 3 Mar SBIN was trading at 695.30. The strike last trading price was 87.15, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 89.95, which was -14.6 lower than the previous day. The implied volatity was 21.41, the open interest changed by 1 which increased total open position to 1
| SBIN 24APR2025 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 0.65 | -1.05 | - | 108 | -49 | 71 |
| 7 Apr | 746.90 | 1.55 | 0.7 | 57.44 | 621 | 116 | 120 |
| 4 Apr | 767.45 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 779.20 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 775.95 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 771.70 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 771.50 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 772.30 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 764.00 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 772.85 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 780.80 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 753.20 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 749.55 | 0.85 | -1.25 | 36.56 | 2 | 0 | 4 |
| 19 Mar | 745.10 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 736.70 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 723.15 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 727.85 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 723.05 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 729.85 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 728.90 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 732.75 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 732.05 | 2.1 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 730.35 | 2.1 | 0 | 0.00 | 0 | 4 | 0 |
| 4 Mar | 716.05 | 2.1 | -1.9 | 30.61 | 5 | 2 | 2 |
| 3 Mar | 695.30 | 4 | 0 | 10.58 | 0 | 0 | 0 |
| 28 Feb | 688.80 | 4 | 0 | 9.83 | 0 | 0 | 0 |
For State Bank Of India - strike price 610 expiring on 24APR2025
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 0.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 71
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 1.55, which was 0.7 higher than the previous day. The implied volatity was 57.44, the open interest changed by 116 which increased total open position to 120
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.85, 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 0.85, 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 2 Apr SBIN was trading at 775.95. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 24 Mar SBIN was trading at 780.80. The strike last trading price was 0.85, 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 21 Mar SBIN was trading at 753.20. The strike last trading price was 0.85, 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 20 Mar SBIN was trading at 749.55. The strike last trading price was 0.85, which was -1.25 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 4
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 2.1, 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 18 Mar SBIN was trading at 736.70. The strike last trading price was 2.1, 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 17 Mar SBIN was trading at 723.15. The strike last trading price was 2.1, 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 13 Mar SBIN was trading at 727.85. The strike last trading price was 2.1, 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 12 Mar SBIN was trading at 723.05. The strike last trading price was 2.1, 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 11 Mar SBIN was trading at 729.85. The strike last trading price was 2.1, 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 10 Mar SBIN was trading at 728.90. The strike last trading price was 2.1, 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 Mar SBIN was trading at 732.75. The strike last trading price was 2.1, 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 2.1, 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 2.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 2.1, which was -1.9 lower than the previous day. The implied volatity was 30.61, the open interest changed by 2 which increased total open position to 2
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 10.58, 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 4, which was 0 lower than the previous day. The implied volatity was 9.83, the open interest changed by 0 which decreased total open position to 0
