SBIN
State Bank Of India
Historical option data for SBIN
08 Apr 2025 05:50 PM IST
| SBIN 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 768.60 | 107.55 | 22.05 | - | 6 | 3 | 9 | |||
| 7 Apr | 746.90 | 85.5 | -36.4 | - | 6 | 2 | 2 | |||
| 4 Apr | 767.45 | 121.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 779.20 | 121.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 775.95 | 121.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 771.70 | 121.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 771.50 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 772.30 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 764.00 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 772.85 | 121.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 780.80 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 753.20 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 749.55 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 745.10 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 736.70 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 723.15 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 723.05 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 729.85 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 728.90 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 732.05 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 695.30 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 688.80 | 121.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 703.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 710.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 710.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 716.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 722.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 729.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 727.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 725.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 727.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 722.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 727.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 733.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 731.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 736.80 | 0 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 660 expiring on 24APR2025
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 107.55, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 85.5, which was -36.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 121.9, 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 3 Apr SBIN was trading at 779.20. The strike last trading price was 121.9, 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 2 Apr SBIN was trading at 775.95. The strike last trading price was 121.9, 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 1 Apr SBIN was trading at 771.70. The strike last trading price was 121.9, 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 28 Mar SBIN was trading at 771.50. The strike last trading price was 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 Feb SBIN was trading at 703.90. The strike last trading price was 0, 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 Feb SBIN was trading at 710.05. The strike last trading price was 0, 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 Feb SBIN was trading at 710.90. The strike last trading price was 0, 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 Feb SBIN was trading at 716.40. The strike last trading price was 0, 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 Feb SBIN was trading at 722.00. The strike last trading price was 0, 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 Feb SBIN was trading at 729.70. The strike last trading price was 0, 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 Feb SBIN was trading at 727.30. The strike last trading price was 0, 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 Feb SBIN was trading at 725.80. The strike last trading price was 0, 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 Feb SBIN was trading at 727.70. The strike last trading price was 0, 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 14 Feb SBIN was trading at 722.15. The strike last trading price was 0, 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 Feb SBIN was trading at 727.65. The strike last trading price was 0, 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 Feb SBIN was trading at 733.15. The strike last trading price was 0, 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 Feb SBIN was trading at 731.10. The strike last trading price was 0, 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 Feb SBIN was trading at 736.80. The strike last trading price was 0, 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 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.15
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 768.60 | 1.35 | -2.55 | 45.50 | 1,118 | -44 | 416 |
| 7 Apr | 746.90 | 3.8 | 3.25 | 48.91 | 2,386 | 67 | 465 |
| 4 Apr | 767.45 | 0.55 | 0.1 | 34.60 | 219 | 121 | 383 |
| 3 Apr | 779.20 | 0.45 | -0.1 | 35.17 | 74 | -14 | 269 |
| 2 Apr | 775.95 | 0.55 | -0.05 | 34.76 | 152 | 29 | 278 |
| 1 Apr | 771.70 | 0.6 | -0.05 | 33.52 | 124 | -8 | 251 |
| 28 Mar | 771.50 | 0.65 | -0.15 | 31.37 | 143 | 10 | 259 |
| 27 Mar | 772.30 | 0.8 | -0.1 | 32.14 | 17 | 2 | 250 |
| 26 Mar | 764.00 | 0.9 | -0.15 | 30.36 | 5 | 1 | 248 |
| 25 Mar | 772.85 | 1 | 0.15 | 32.06 | 30 | -7 | 246 |
| 24 Mar | 780.80 | 0.85 | -0.2 | 32.74 | 64 | -1 | 253 |
| 21 Mar | 753.20 | 1 | -0.25 | 27.18 | 82 | 11 | 245 |
| 20 Mar | 749.55 | 1.25 | -0.3 | 26.80 | 152 | -30 | 235 |
| 19 Mar | 745.10 | 1.55 | -0.25 | 27.00 | 92 | 36 | 266 |
| 18 Mar | 736.70 | 1.8 | -1.2 | 25.94 | 52 | 3 | 230 |
| 17 Mar | 723.15 | 3 | -0.15 | 25.69 | 83 | 10 | 227 |
| 13 Mar | 727.85 | 3.15 | -1.05 | 26.06 | 32 | 13 | 217 |
| 12 Mar | 723.05 | 4.2 | 0.8 | 26.78 | 34 | 8 | 205 |
| 11 Mar | 729.85 | 3.35 | -0.3 | 26.35 | 23 | 5 | 197 |
| 10 Mar | 728.90 | 3.6 | 0.2 | 26.21 | 146 | 63 | 189 |
| 7 Mar | 732.75 | 3.4 | -0.15 | 26.04 | 27 | -2 | 126 |
| 6 Mar | 732.05 | 3.55 | -0.45 | 25.77 | 56 | 25 | 128 |
| 5 Mar | 730.35 | 4.1 | -2.05 | 26.62 | 40 | 4 | 103 |
| 4 Mar | 716.05 | 6.15 | -3.3 | 26.78 | 98 | 6 | 99 |
| 3 Mar | 695.30 | 9.45 | -1.85 | 25.79 | 93 | 21 | 93 |
| 28 Feb | 688.80 | 11 | 2.7 | 25.26 | 85 | 23 | 72 |
| 27 Feb | 703.90 | 8.3 | 0.3 | 25.29 | 42 | 30 | 49 |
| 26 Feb | 710.05 | 8 | 0.65 | 26.51 | 8 | 1 | 18 |
| 25 Feb | 710.90 | 8 | 0.65 | 26.51 | 8 | 0 | 18 |
| 24 Feb | 716.40 | 7.35 | 1.05 | 26.92 | 8 | 3 | 18 |
| 21 Feb | 722.00 | 6.3 | -0.65 | 26.37 | 3 | -1 | 13 |
| 20 Feb | 729.70 | 6.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 727.30 | 6.95 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 725.80 | 6.95 | -0.3 | 27.39 | 1 | 0 | 13 |
| 17 Feb | 727.70 | 7.25 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 722.15 | 7.25 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Feb | 727.65 | 7.25 | 0 | 27.28 | 1 | 0 | 12 |
| 12 Feb | 733.15 | 7.25 | 0 | 28.36 | 10 | 7 | 13 |
| 11 Feb | 731.10 | 7.25 | -1.05 | 27.81 | 6 | 5 | 5 |
| 10 Feb | 736.80 | 8.3 | 0 | 7.71 | 0 | 0 | 0 |
For State Bank Of India - strike price 660 expiring on 24APR2025
Delta for 660 PE is -0.04
Historical price for 660 PE is as follows
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 1.35, which was -2.55 lower than the previous day. The implied volatity was 45.50, the open interest changed by -44 which decreased total open position to 416
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 3.8, which was 3.25 higher than the previous day. The implied volatity was 48.91, the open interest changed by 67 which increased total open position to 465
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 34.60, the open interest changed by 121 which increased total open position to 383
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 35.17, the open interest changed by -14 which decreased total open position to 269
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 34.76, the open interest changed by 29 which increased total open position to 278
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by -8 which decreased total open position to 251
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 31.37, the open interest changed by 10 which increased total open position to 259
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 2 which increased total open position to 250
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by 1 which increased total open position to 248
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 32.06, the open interest changed by -7 which decreased total open position to 246
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 32.74, the open interest changed by -1 which decreased total open position to 253
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 27.18, the open interest changed by 11 which increased total open position to 245
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 26.80, the open interest changed by -30 which decreased total open position to 235
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 27.00, the open interest changed by 36 which increased total open position to 266
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 25.94, the open interest changed by 3 which increased total open position to 230
On 17 Mar SBIN was trading at 723.15. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 25.69, the open interest changed by 10 which increased total open position to 227
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 3.15, which was -1.05 lower than the previous day. The implied volatity was 26.06, the open interest changed by 13 which increased total open position to 217
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 4.2, which was 0.8 higher than the previous day. The implied volatity was 26.78, the open interest changed by 8 which increased total open position to 205
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 3.35, which was -0.3 lower than the previous day. The implied volatity was 26.35, the open interest changed by 5 which increased total open position to 197
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 3.6, which was 0.2 higher than the previous day. The implied volatity was 26.21, the open interest changed by 63 which increased total open position to 189
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 26.04, the open interest changed by -2 which decreased total open position to 126
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was 25.77, the open interest changed by 25 which increased total open position to 128
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 4.1, which was -2.05 lower than the previous day. The implied volatity was 26.62, the open interest changed by 4 which increased total open position to 103
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 6.15, which was -3.3 lower than the previous day. The implied volatity was 26.78, the open interest changed by 6 which increased total open position to 99
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 9.45, which was -1.85 lower than the previous day. The implied volatity was 25.79, the open interest changed by 21 which increased total open position to 93
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 11, which was 2.7 higher than the previous day. The implied volatity was 25.26, the open interest changed by 23 which increased total open position to 72
On 27 Feb SBIN was trading at 703.90. The strike last trading price was 8.3, which was 0.3 higher than the previous day. The implied volatity was 25.29, the open interest changed by 30 which increased total open position to 49
On 26 Feb SBIN was trading at 710.05. The strike last trading price was 8, which was 0.65 higher than the previous day. The implied volatity was 26.51, the open interest changed by 1 which increased total open position to 18
On 25 Feb SBIN was trading at 710.90. The strike last trading price was 8, which was 0.65 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 18
On 24 Feb SBIN was trading at 716.40. The strike last trading price was 7.35, which was 1.05 higher than the previous day. The implied volatity was 26.92, the open interest changed by 3 which increased total open position to 18
On 21 Feb SBIN was trading at 722.00. The strike last trading price was 6.3, which was -0.65 lower than the previous day. The implied volatity was 26.37, the open interest changed by -1 which decreased total open position to 13
On 20 Feb SBIN was trading at 729.70. The strike last trading price was 6.95, 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 Feb SBIN was trading at 727.30. The strike last trading price was 6.95, 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 18 Feb SBIN was trading at 725.80. The strike last trading price was 6.95, which was -0.3 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 13
On 17 Feb SBIN was trading at 727.70. The strike last trading price was 7.25, 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 14 Feb SBIN was trading at 722.15. The strike last trading price was 7.25, 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 13 Feb SBIN was trading at 727.65. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 12
On 12 Feb SBIN was trading at 733.15. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 13
On 11 Feb SBIN was trading at 731.10. The strike last trading price was 7.25, which was -1.05 lower than the previous day. The implied volatity was 27.81, the open interest changed by 5 which increased total open position to 5
On 10 Feb SBIN was trading at 736.80. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
