SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 768.60 | 122.5 | 21.5 | - | 16 | 0 | 71 | |||
| 7 Apr | 746.90 | 101 | -17 | - | 34 | 19 | 70 | |||
| 4 Apr | 767.45 | 118 | -19 | - | 13 | 1 | 51 | |||
| 3 Apr | 779.20 | 137 | 10.1 | 55.50 | 14 | 2 | 46 | |||
| 2 Apr | 775.95 | 126.9 | 0.9 | - | 13 | 3 | 45 | |||
| 1 Apr | 771.70 | 126 | -3.8 | 36.65 | 34 | 9 | 42 | |||
| 28 Mar | 771.50 | 129.8 | 5.1 | 48.59 | 31 | 5 | 33 | |||
| 27 Mar | 772.30 | 124.7 | 3.7 | - | 13 | 4 | 30 | |||
| 26 Mar | 764.00 | 121 | -7.55 | 42.32 | 26 | 6 | 25 | |||
| 25 Mar | 772.85 | 127.7 | -7.5 | 39.73 | 16 | 0 | 19 | |||
| 24 Mar | 780.80 | 135.2 | 26.2 | - | 17 | 12 | 21 | |||
| 21 Mar | 753.20 | 109 | 7 | - | 6 | 0 | 9 | |||
| 20 Mar | 749.55 | 102 | -2 | - | 2 | 0 | 9 | |||
| 19 Mar | 745.10 | 104 | 21 | 33.03 | 2 | 0 | 9 | |||
|
|
||||||||||
| 18 Mar | 736.70 | 83 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 723.15 | 83 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 83 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 723.05 | 83 | 8 | 25.98 | 5 | 0 | 9 | |||
| 11 Mar | 729.85 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 728.90 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 732.05 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 75 | 0 | 0.00 | 0 | 9 | 0 | |||
| 4 Mar | 716.05 | 75 | 3 | - | 22 | 7 | 7 | |||
| 3 Mar | 695.30 | 72 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 688.80 | 72 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 650 expiring on 24APR2025
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 122.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 101, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 70
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 118, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 51
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 137, which was 10.1 higher than the previous day. The implied volatity was 55.50, 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 126.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 45
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 126, which was -3.8 lower than the previous day. The implied volatity was 36.65, the open interest changed by 9 which increased total open position to 42
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 129.8, which was 5.1 higher than the previous day. The implied volatity was 48.59, the open interest changed by 5 which increased total open position to 33
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 124.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 30
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 121, which was -7.55 lower than the previous day. The implied volatity was 42.32, the open interest changed by 6 which increased total open position to 25
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 127.7, which was -7.5 lower than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 19
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 135.2, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 21
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 109, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 102, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 104, which was 21 higher than the previous day. The implied volatity was 33.03, the open interest changed by 0 which decreased total open position to 9
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 83, 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 83, 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 83, 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 83, which was 8 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 9
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 75, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 72, 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 72, 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 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.13
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 1.2 | -2.15 | 47.95 | 986 | -156 | 976 |
| 7 Apr | 746.90 | 3.15 | 2.7 | 50.53 | 3,000 | 402 | 1,136 |
| 4 Apr | 767.45 | 0.4 | -0.05 | 35.63 | 140 | 27 | 724 |
| 3 Apr | 779.20 | 0.45 | 0.05 | 37.83 | 98 | -10 | 691 |
| 2 Apr | 775.95 | 0.4 | -0.1 | 35.67 | 232 | 65 | 694 |
| 1 Apr | 771.70 | 0.5 | -0.1 | 35.00 | 312 | 29 | 633 |
| 28 Mar | 771.50 | 0.55 | -0.15 | 32.81 | 204 | 37 | 604 |
| 27 Mar | 772.30 | 0.7 | -0.1 | 33.86 | 110 | 9 | 568 |
| 26 Mar | 764.00 | 0.8 | -0.1 | 32.23 | 75 | 51 | 559 |
| 25 Mar | 772.85 | 0.85 | 0.05 | 33.56 | 55 | 16 | 506 |
| 24 Mar | 780.80 | 0.8 | -0.15 | 34.75 | 137 | -4 | 490 |
| 21 Mar | 753.20 | 0.95 | -0.05 | 29.27 | 114 | -22 | 494 |
| 20 Mar | 749.55 | 1 | -0.2 | 28.05 | 204 | 23 | 513 |
| 19 Mar | 745.10 | 1.2 | -0.15 | 28.03 | 142 | -7 | 490 |
| 18 Mar | 736.70 | 1.3 | -1 | 26.54 | 78 | 6 | 496 |
| 17 Mar | 723.15 | 2.25 | -0.3 | 26.43 | 82 | 21 | 489 |
| 13 Mar | 727.85 | 2.55 | -0.4 | 27.17 | 102 | 22 | 468 |
| 12 Mar | 723.05 | 2.9 | 0.25 | 26.64 | 112 | 19 | 446 |
| 11 Mar | 729.85 | 2.65 | -0.05 | 27.30 | 90 | 39 | 427 |
| 10 Mar | 728.90 | 2.7 | 0 | 26.70 | 265 | 164 | 386 |
| 7 Mar | 732.75 | 2.7 | -0.15 | 26.85 | 24 | 13 | 222 |
| 6 Mar | 732.05 | 2.85 | -0.25 | 26.64 | 38 | 8 | 209 |
| 5 Mar | 730.35 | 3.1 | -1.7 | 26.96 | 64 | 12 | 201 |
| 4 Mar | 716.05 | 4.75 | -2.75 | 27.15 | 216 | 165 | 189 |
| 3 Mar | 695.30 | 7.5 | -3.5 | 26.31 | 24 | 21 | 21 |
| 28 Feb | 688.80 | 11 | 0 | 5.27 | 0 | 0 | 0 |
For State Bank Of India - strike price 650 expiring on 24APR2025
Delta for 650 PE is -0.04
Historical price for 650 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 1.2, which was -2.15 lower than the previous day. The implied volatity was 47.95, the open interest changed by -156 which decreased total open position to 976
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 3.15, which was 2.7 higher than the previous day. The implied volatity was 50.53, the open interest changed by 402 which increased total open position to 1136
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.63, the open interest changed by 27 which increased total open position to 724
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 37.83, the open interest changed by -10 which decreased total open position to 691
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 35.67, the open interest changed by 65 which increased total open position to 694
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 35.00, the open interest changed by 29 which increased total open position to 633
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 32.81, the open interest changed by 37 which increased total open position to 604
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 33.86, the open interest changed by 9 which increased total open position to 568
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 32.23, the open interest changed by 51 which increased total open position to 559
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 33.56, the open interest changed by 16 which increased total open position to 506
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 34.75, the open interest changed by -4 which decreased total open position to 490
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 29.27, the open interest changed by -22 which decreased total open position to 494
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 28.05, the open interest changed by 23 which increased total open position to 513
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 28.03, the open interest changed by -7 which decreased total open position to 490
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was 26.54, the open interest changed by 6 which increased total open position to 496
On 17 Mar SBIN was trading at 723.15. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 26.43, the open interest changed by 21 which increased total open position to 489
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was 27.17, the open interest changed by 22 which increased total open position to 468
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 26.64, the open interest changed by 19 which increased total open position to 446
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 27.30, the open interest changed by 39 which increased total open position to 427
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 26.70, the open interest changed by 164 which increased total open position to 386
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 26.85, the open interest changed by 13 which increased total open position to 222
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 26.64, the open interest changed by 8 which increased total open position to 209
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 3.1, which was -1.7 lower than the previous day. The implied volatity was 26.96, the open interest changed by 12 which increased total open position to 201
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 4.75, which was -2.75 lower than the previous day. The implied volatity was 27.15, the open interest changed by 165 which increased total open position to 189
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 7.5, which was -3.5 lower than the previous day. The implied volatity was 26.31, the open interest changed by 21 which increased total open position to 21
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
