SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 670 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 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 832.80 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 838.15 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 850.55 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 860.95 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 861.55 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 853.70 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.05 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 863.65 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 865.45 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 853.95 | 159.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 159.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 780.75 | 159.8 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 670 expiring on 26DEC2024
Delta for 670 CE is 0.00
Historical price for 670 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 159.8, 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 Dec SBIN was trading at 832.80. The strike last trading price was 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 159.8, 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 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.15 | 0.00 | - | 3 | 0 | 202 |
| 19 Dec | 832.80 | 0.15 | 0.05 | - | 2 | 0 | 202 |
| 18 Dec | 838.15 | 0.1 | 0.00 | - | 1 | 0 | 202 |
| 17 Dec | 850.55 | 0.1 | 0.00 | - | 32 | 0 | 201 |
| 16 Dec | 860.95 | 0.1 | -0.15 | - | 35 | -3 | 201 |
| 13 Dec | 861.55 | 0.25 | 0.05 | - | 1 | 0 | 203 |
| 12 Dec | 853.70 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 861.60 | 0.2 | -0.05 | - | 1 | 0 | 203 |
| 10 Dec | 867.50 | 0.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Dec | 858.05 | 0.25 | -0.05 | - | 33 | 0 | 204 |
| 6 Dec | 863.65 | 0.3 | -0.05 | 47.77 | 41 | 0 | 204 |
| 5 Dec | 865.45 | 0.35 | 0.00 | 47.84 | 11 | 3 | 204 |
| 4 Dec | 859.70 | 0.35 | -0.05 | 46.15 | 13 | 1 | 201 |
| 3 Dec | 853.95 | 0.4 | -0.05 | 44.84 | 97 | 0 | 200 |
| 2 Dec | 836.40 | 0.45 | -0.15 | 41.61 | 249 | 97 | 200 |
| 29 Nov | 838.95 | 0.6 | -1.55 | 41.35 | 105 | 103 | 103 |
| 28 Nov | 838.85 | 2.15 | 0.00 | 21.75 | 0 | 0 | 0 |
| 27 Nov | 834.10 | 2.15 | 0.00 | 21.25 | 0 | 0 | 0 |
| 26 Nov | 839.40 | 2.15 | 0.00 | 21.30 | 0 | 0 | 0 |
| 25 Nov | 844.45 | 2.15 | 0.00 | 21.52 | 0 | 0 | 0 |
| 22 Nov | 816.05 | 2.15 | 0.00 | 18.16 | 0 | 0 | 0 |
| 21 Nov | 780.75 | 2.15 | 14.47 | 0 | 0 | 0 | |
For State Bank Of India - strike price 670 expiring on 26DEC2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.15, 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 202
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.1, 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 202
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.1, 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 201
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 201
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.2, 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 0.2, 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 203
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec SBIN was trading at 858.05. 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 204
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 47.77, the open interest changed by 0 which decreased total open position to 204
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 47.84, the open interest changed by 3 which increased total open position to 204
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 46.15, the open interest changed by 1 which increased total open position to 201
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 44.84, the open interest changed by 0 which decreased total open position to 200
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 41.61, the open interest changed by 97 which increased total open position to 200
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 0.6, which was -1.55 lower than the previous day. The implied volatity was 41.35, the open interest changed by 103 which increased total open position to 103
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 21.75, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was 21.25, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was 21.30, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was 21.52, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was 18.16, 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 2.15, which was lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 0
