SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 780.75 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 803.00 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 814.30 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 804.25 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 808.65 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 826.70 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 847.65 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 843.15 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 171.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 849.20 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 821.20 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 820.20 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 822.45 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.70 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 792.05 | 171.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 780.95 | 171.7 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 660 expiring on 28NOV2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 803.00. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 814.30. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 804.25. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 808.65. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 826.70. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 847.65. The strike last trading price was 171.7, which was 0.00 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 8 Nov SBIN was trading at 843.15. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 859.60. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 854.80. The strike last trading price was 171.7, which was 0.00 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 Nov SBIN was trading at 849.20. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 171.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 171.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 0.35 | 0.10 | - | 1,558 | 80 | 655 |
| 20 Nov | 803.00 | 0.25 | 0.00 | - | 33 | -18 | 574 |
| 19 Nov | 803.00 | 0.25 | 0.00 | - | 33 | -19 | 574 |
| 18 Nov | 814.30 | 0.25 | 0.00 | - | 81 | -34 | 593 |
| 14 Nov | 804.25 | 0.25 | -0.10 | 45.55 | 204 | 38 | 627 |
| 13 Nov | 808.65 | 0.35 | 0.15 | 47.60 | 374 | 44 | 586 |
| 12 Nov | 826.70 | 0.2 | -0.15 | 45.80 | 362 | -44 | 589 |
| 11 Nov | 847.65 | 0.35 | 0.05 | 51.99 | 404 | 83 | 633 |
| 8 Nov | 843.15 | 0.3 | -0.10 | 46.37 | 244 | 9 | 550 |
| 7 Nov | 859.60 | 0.4 | -0.05 | 50.12 | 133 | 69 | 541 |
| 6 Nov | 854.80 | 0.45 | -0.15 | 49.35 | 206 | -11 | 472 |
| 5 Nov | 849.20 | 0.6 | -0.05 | 48.84 | 182 | -29 | 483 |
| 4 Nov | 829.85 | 0.65 | -0.35 | 45.13 | 388 | 221 | 514 |
| 1 Nov | 821.20 | 1 | 0.00 | 44.27 | 34 | 10 | 291 |
| 31 Oct | 820.20 | 1 | -0.15 | - | 181 | 87 | 280 |
| 30 Oct | 822.45 | 1.15 | 0.00 | - | 37 | 1 | 190 |
| 29 Oct | 832.70 | 1.15 | -0.20 | - | 322 | 157 | 187 |
| 28 Oct | 792.05 | 1.35 | -0.45 | - | 21 | 13 | 29 |
| 25 Oct | 780.95 | 1.8 | - | 65 | 16 | 16 | |
For State Bank Of India - strike price 660 expiring on 28NOV2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 655
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 574
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 574
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 593
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 45.55, the open interest changed by 38 which increased total open position to 627
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 47.60, the open interest changed by 44 which increased total open position to 586
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 45.80, the open interest changed by -44 which decreased total open position to 589
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 51.99, the open interest changed by 83 which increased total open position to 633
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 46.37, the open interest changed by 9 which increased total open position to 550
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 50.12, the open interest changed by 69 which increased total open position to 541
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 49.35, the open interest changed by -11 which decreased total open position to 472
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 48.84, the open interest changed by -29 which decreased total open position to 483
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 45.13, the open interest changed by 221 which increased total open position to 514
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 44.27, the open interest changed by 10 which increased total open position to 291
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
