SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 620 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 | 156.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 746.90 | 156.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 767.45 | 156.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 779.20 | 156.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 775.95 | 156.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 771.70 | 156.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 771.50 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 772.30 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 764.00 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 772.85 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 780.80 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 753.20 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 749.55 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 745.10 | 156.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 736.70 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 723.15 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 723.05 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 729.85 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 728.90 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 732.05 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 695.30 | 156.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 688.80 | 156.4 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 620 expiring on 24APR2025
Delta for 620 CE is 0.00
Historical price for 620 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 25 Mar SBIN was trading at 772.85. The strike last trading price was 156.4, 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 24 Mar SBIN was trading at 780.80. The strike last trading price was 156.4, 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 21 Mar SBIN was trading at 753.20. The strike last trading price was 156.4, 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 156.4, 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 19 Mar SBIN was trading at 745.10. The strike last trading price was 156.4, 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 18 Mar SBIN was trading at 736.70. The strike last trading price was 156.4, 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 17 Mar SBIN was trading at 723.15. The strike last trading price was 156.4, 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 156.4, 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 12 Mar SBIN was trading at 723.05. The strike last trading price was 156.4, 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 11 Mar SBIN was trading at 729.85. The strike last trading price was 156.4, 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 10 Mar SBIN was trading at 728.90. The strike last trading price was 156.4, 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 156.4, 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 6 Mar SBIN was trading at 732.05. The strike last trading price was 156.4, 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 156.4, 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 156.4, 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 156.4, 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 156.4, 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 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 0.8 | -1.2 | - | 145 | -26 | 69 |
| 7 Apr | 746.90 | 1.9 | 1.55 | 56.03 | 648 | 90 | 99 |
| 4 Apr | 767.45 | 0.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 779.20 | 0.35 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 775.95 | 0.35 | -0.05 | 42.65 | 1 | 0 | 10 |
| 1 Apr | 771.70 | 0.4 | 0.05 | 41.53 | 1 | 0 | 9 |
| 28 Mar | 771.50 | 0.35 | -0.3 | 37.78 | 9 | 4 | 9 |
| 27 Mar | 772.30 | 0.65 | 0 | 0.00 | 0 | -1 | 0 |
| 26 Mar | 764.00 | 0.65 | -0.1 | 38.36 | 1 | 0 | 6 |
| 25 Mar | 772.85 | 0.7 | -0.05 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 780.80 | 0.7 | -0.05 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 753.20 | 0.7 | -0.45 | 34.59 | 7 | 3 | 7 |
| 20 Mar | 749.55 | 1.15 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 745.10 | 1.15 | 0 | 34.85 | 1 | 0 | 3 |
| 18 Mar | 736.70 | 1.15 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 723.15 | 1.15 | 0 | 0.00 | 0 | -1 | 0 |
| 13 Mar | 727.85 | 1.15 | -0.35 | 29.46 | 2 | 0 | 4 |
| 12 Mar | 723.05 | 1.5 | 0 | 29.77 | 3 | 1 | 4 |
| 11 Mar | 729.85 | 1.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 728.90 | 1.5 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 732.75 | 1.5 | -0.55 | 29.95 | 1 | 0 | 2 |
| 6 Mar | 732.05 | 2.05 | 0 | 0.00 | 0 | 2 | 0 |
| 5 Mar | 730.35 | 2.05 | -1.4 | 31.08 | 4 | 2 | 2 |
| 4 Mar | 716.05 | 3.45 | 0 | 11.38 | 0 | 0 | 0 |
| 3 Mar | 695.30 | 3.45 | 0 | 9.59 | 0 | 0 | 0 |
| 28 Feb | 688.80 | 3.45 | 0 | 8.25 | 0 | 0 | 0 |
For State Bank Of India - strike price 620 expiring on 24APR2025
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 69
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 1.9, which was 1.55 higher than the previous day. The implied volatity was 56.03, the open interest changed by 90 which increased total open position to 99
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.35, 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 0.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 10
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 41.53, the open interest changed by 0 which decreased total open position to 9
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 37.78, the open interest changed by 4 which increased total open position to 9
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 6
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 0.7, which was -0.05 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 0.7, which was -0.05 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 21 Mar SBIN was trading at 753.20. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 34.59, the open interest changed by 3 which increased total open position to 7
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 1.15, 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 19 Mar SBIN was trading at 745.10. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 34.85, the open interest changed by 0 which decreased total open position to 3
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 1.15, 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 1.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 4
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 4
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 1.5, 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 1.5, 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 7 Mar SBIN was trading at 732.75. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 2
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 2.05, 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 5 Mar SBIN was trading at 730.35. The strike last trading price was 2.05, which was -1.4 lower than the previous day. The implied volatity was 31.08, the open interest changed by 2 which increased total open position to 2
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 11.38, 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 3.45, which was 0 lower than the previous day. The implied volatity was 9.59, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
