SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 838.15 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 850.55 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 860.95 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 861.55 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 853.70 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.05 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 863.65 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 865.45 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 853.95 | 159.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 159.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 780.75 | 159.75 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 660 expiring on 26DEC2024
Delta for 660 CE is 0.00
Historical price for 660 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 159.75, 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 Dec SBIN was trading at 838.15. The strike last trading price was 159.75, 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 17 Dec SBIN was trading at 850.55. The strike last trading price was 159.75, 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 16 Dec SBIN was trading at 860.95. The strike last trading price was 159.75, 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 Dec SBIN was trading at 861.55. The strike last trading price was 159.75, 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 Dec SBIN was trading at 853.70. The strike last trading price was 159.75, 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 Dec SBIN was trading at 861.60. The strike last trading price was 159.75, 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 10 Dec SBIN was trading at 867.50. The strike last trading price was 159.75, 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 9 Dec SBIN was trading at 858.05. The strike last trading price was 159.75, 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 Dec SBIN was trading at 863.65. The strike last trading price was 159.75, 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 Dec SBIN was trading at 865.45. The strike last trading price was 159.75, 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 4 Dec SBIN was trading at 859.70. The strike last trading price was 159.75, 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 3 Dec SBIN was trading at 853.95. The strike last trading price was 159.75, 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 2 Dec SBIN was trading at 836.40. The strike last trading price was 159.75, 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 29 Nov SBIN was trading at 838.95. The strike last trading price was 159.75, 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 28 Nov SBIN was trading at 838.85. The strike last trading price was 159.75, 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 27 Nov SBIN was trading at 834.10. The strike last trading price was 159.75, 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 26 Nov SBIN was trading at 839.40. The strike last trading price was 159.75, 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 25 Nov SBIN was trading at 844.45. The strike last trading price was 159.75, 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 22 Nov SBIN was trading at 816.05. The strike last trading price was 159.75, 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 21 Nov SBIN was trading at 780.75. The strike last trading price was 159.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 26DEC2024 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.1 | -0.10 | - | 162 | -94 | 116 |
| 18 Dec | 838.15 | 0.2 | 0.05 | - | 17 | -2 | 210 |
| 17 Dec | 850.55 | 0.15 | -0.05 | - | 36 | -4 | 211 |
| 16 Dec | 860.95 | 0.2 | -0.05 | - | 5 | -3 | 214 |
| 13 Dec | 861.55 | 0.25 | 0.00 | - | 23 | -2 | 211 |
| 12 Dec | 853.70 | 0.25 | -0.05 | - | 25 | 0 | 213 |
| 11 Dec | 861.60 | 0.3 | 0.00 | - | 16 | -1 | 215 |
| 10 Dec | 867.50 | 0.3 | 0.00 | - | 9 | -5 | 212 |
| 9 Dec | 858.05 | 0.3 | -0.05 | - | 10 | 0 | 219 |
| 6 Dec | 863.65 | 0.35 | -0.05 | 51.44 | 19 | 3 | 219 |
| 5 Dec | 865.45 | 0.4 | 0.05 | 51.22 | 18 | -1 | 227 |
| 4 Dec | 859.70 | 0.35 | 0.00 | 48.24 | 19 | 12 | 233 |
| 3 Dec | 853.95 | 0.35 | -0.05 | 46.33 | 37 | -10 | 222 |
| 2 Dec | 836.40 | 0.4 | -0.10 | 43.28 | 113 | -28 | 233 |
| 29 Nov | 838.95 | 0.5 | -0.25 | 42.34 | 202 | 39 | 260 |
| 28 Nov | 838.85 | 0.75 | 0.15 | 44.72 | 204 | 156 | 220 |
| 27 Nov | 834.10 | 0.6 | -0.35 | 41.56 | 60 | -1 | 61 |
| 26 Nov | 839.40 | 0.95 | 0.15 | 44.57 | 17 | 3 | 60 |
| 25 Nov | 844.45 | 0.8 | -0.40 | 43.88 | 46 | 3 | 49 |
| 22 Nov | 816.05 | 1.2 | -1.20 | 39.59 | 74 | 3 | 49 |
| 21 Nov | 780.75 | 2.4 | 38.00 | 318 | 49 | 49 | |
For State Bank Of India - strike price 660 expiring on 26DEC2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 116
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 210
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 211
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 214
On 13 Dec SBIN was trading at 861.55. 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 -2 which decreased total open position to 211
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 215
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 212
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 51.44, the open interest changed by 3 which increased total open position to 219
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 51.22, the open interest changed by -1 which decreased total open position to 227
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 48.24, the open interest changed by 12 which increased total open position to 233
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 46.33, the open interest changed by -10 which decreased total open position to 222
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 43.28, the open interest changed by -28 which decreased total open position to 233
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 42.34, the open interest changed by 39 which increased total open position to 260
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 44.72, the open interest changed by 156 which increased total open position to 220
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 41.56, the open interest changed by -1 which decreased total open position to 61
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 44.57, the open interest changed by 3 which increased total open position to 60
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 43.88, the open interest changed by 3 which increased total open position to 49
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 1.2, which was -1.20 lower than the previous day. The implied volatity was 39.59, the open interest changed by 3 which increased total open position to 49
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was 38.00, the open interest changed by 49 which increased total open position to 49
