SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 630 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 | 87.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 746.90 | 87.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 767.45 | 87.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 779.20 | 87.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 775.95 | 87.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 771.70 | 87.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 771.50 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 772.30 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 764.00 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 772.85 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 780.80 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 753.20 | 87.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 749.55 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 745.10 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 736.70 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 723.15 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 723.05 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 729.85 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 728.90 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 732.05 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 695.30 | 87.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 688.80 | 87.65 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 630 expiring on 24APR2025
Delta for 630 CE is 0.00
Historical price for 630 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 87.65, 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 87.65, 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 87.65, 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 87.65, 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 87.65, 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 87.65, 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 87.65, 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 27 Mar SBIN was trading at 772.30. The strike last trading price was 87.65, 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 26 Mar SBIN was trading at 764.00. The strike last trading price was 87.65, 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 25 Mar SBIN was trading at 772.85. The strike last trading price was 87.65, 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 24 Mar SBIN was trading at 780.80. The strike last trading price was 87.65, 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 21 Mar SBIN was trading at 753.20. The strike last trading price was 87.65, 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 20 Mar SBIN was trading at 749.55. The strike last trading price was 87.65, 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 19 Mar SBIN was trading at 745.10. The strike last trading price was 87.65, 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 18 Mar SBIN was trading at 736.70. The strike last trading price was 87.65, 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 17 Mar SBIN was trading at 723.15. The strike last trading price was 87.65, 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 13 Mar SBIN was trading at 727.85. The strike last trading price was 87.65, 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 12 Mar SBIN was trading at 723.05. The strike last trading price was 87.65, 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 11 Mar SBIN was trading at 729.85. The strike last trading price was 87.65, 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 10 Mar SBIN was trading at 728.90. The strike last trading price was 87.65, 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 7 Mar SBIN was trading at 732.75. The strike last trading price was 87.65, 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 6 Mar SBIN was trading at 732.05. The strike last trading price was 87.65, 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 5 Mar SBIN was trading at 730.35. The strike last trading price was 87.65, 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 87.65, 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 87.65, 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 87.65, 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 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.10
Theta: -0.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 0.9 | -1.55 | 52.28 | 305 | -111 | 207 |
| 7 Apr | 746.90 | 2.35 | 2.15 | 54.75 | 1,329 | 276 | 320 |
| 4 Apr | 767.45 | 0.2 | -0.05 | 37.52 | 1 | 0 | 45 |
| 3 Apr | 779.20 | 0.25 | 0 | 39.70 | 3 | 2 | 46 |
| 2 Apr | 775.95 | 0.25 | -0.1 | 38.24 | 1 | 0 | 45 |
| 1 Apr | 771.70 | 0.35 | -0.1 | 38.46 | 6 | 0 | 41 |
| 28 Mar | 771.50 | 0.45 | -0.05 | 36.63 | 13 | 5 | 41 |
| 27 Mar | 772.30 | 0.5 | -0.1 | 36.84 | 13 | 8 | 35 |
| 26 Mar | 764.00 | 0.55 | -0.15 | 35.03 | 11 | 5 | 26 |
| 25 Mar | 772.85 | 0.7 | -1.2 | 37.26 | 8 | 2 | 22 |
| 24 Mar | 780.80 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 753.20 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 749.55 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 745.10 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 736.70 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 723.15 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 727.85 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 723.05 | 1.9 | 0 | 0.00 | 0 | 3 | 0 |
| 11 Mar | 729.85 | 1.9 | 0 | 29.92 | 3 | 1 | 18 |
| 10 Mar | 728.90 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 732.75 | 1.9 | 0 | 0.00 | 0 | 17 | 0 |
| 6 Mar | 732.05 | 1.9 | -4.95 | 28.61 | 20 | 16 | 16 |
| 5 Mar | 730.35 | 6.85 | 0 | 11.62 | 0 | 0 | 0 |
| 4 Mar | 716.05 | 6.85 | 0 | 10.43 | 0 | 0 | 0 |
| 3 Mar | 695.30 | 6.85 | 0 | 7.99 | 0 | 0 | 0 |
| 28 Feb | 688.80 | 6.85 | 0 | 7.27 | 0 | 0 | 0 |
For State Bank Of India - strike price 630 expiring on 24APR2025
Delta for 630 PE is -0.03
Historical price for 630 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 0.9, which was -1.55 lower than the previous day. The implied volatity was 52.28, the open interest changed by -111 which decreased total open position to 207
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 2.35, which was 2.15 higher than the previous day. The implied volatity was 54.75, the open interest changed by 276 which increased total open position to 320
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 45
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 39.70, the open interest changed by 2 which increased total open position to 46
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 45
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 38.46, the open interest changed by 0 which decreased total open position to 41
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.63, the open interest changed by 5 which increased total open position to 41
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 36.84, the open interest changed by 8 which increased total open position to 35
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.03, the open interest changed by 5 which increased total open position to 26
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 0.7, which was -1.2 lower than the previous day. The implied volatity was 37.26, the open interest changed by 2 which increased total open position to 22
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 1.9, 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 1.9, 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 1.9, 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 1.9, 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 1.9, 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 1.9, 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 1.9, 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 1.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 18
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 1.9, 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 1.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 1.9, which was -4.95 lower than the previous day. The implied volatity was 28.61, the open interest changed by 16 which increased total open position to 16
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 11.62, 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 6.85, which was 0 lower than the previous day. The implied volatity was 10.43, 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 6.85, which was 0 lower than the previous day. The implied volatity was 7.99, 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 6.85, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
