SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 790.85 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 787.75 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 768.60 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 782.65 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 784.25 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 782.50 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 818.75 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 816.50 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 824.80 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 822.15 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 815.60 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 814.50 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 809.40 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 815.90 | 182.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 815.55 | 182.5 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 182.5, 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 182.5, 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 12 Sept SBIN was trading at 787.75. The strike last trading price was 182.5, 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 11 Sept SBIN was trading at 768.60. The strike last trading price was 182.5, 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 10 Sept SBIN was trading at 782.65. The strike last trading price was 182.5, 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 9 Sept SBIN was trading at 784.25. The strike last trading price was 182.5, 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 6 Sept SBIN was trading at 782.50. The strike last trading price was 182.5, 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 5 Sept SBIN was trading at 818.75. The strike last trading price was 182.5, 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 Sept SBIN was trading at 816.50. The strike last trading price was 182.5, 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 3 Sept SBIN was trading at 824.80. The strike last trading price was 182.5, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 182.5, 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 30 Aug SBIN was trading at 815.60. The strike last trading price was 182.5, 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 Aug SBIN was trading at 814.50. The strike last trading price was 182.5, 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 Aug SBIN was trading at 809.40. The strike last trading price was 182.5, 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 Aug SBIN was trading at 815.90. The strike last trading price was 182.5, 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 Aug SBIN was trading at 815.55. The strike last trading price was 182.5, 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 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 0.3 | 0.05 | 83,250 | -15,750 | 2,84,250 |
| 13 Sept | 790.85 | 0.25 | -0.10 | 1,03,500 | -42,000 | 3,04,500 |
| 12 Sept | 787.75 | 0.35 | -0.45 | 3,66,750 | -48,750 | 3,69,750 |
| 11 Sept | 768.60 | 0.8 | 0.25 | 3,02,250 | -6,000 | 4,09,500 |
| 10 Sept | 782.65 | 0.55 | -0.15 | 1,53,750 | -9,000 | 4,16,250 |
| 9 Sept | 784.25 | 0.7 | -0.95 | 9,42,750 | 3,750 | 4,25,250 |
| 6 Sept | 782.50 | 1.65 | 1.35 | 8,82,750 | 3,12,000 | 4,19,250 |
| 5 Sept | 818.75 | 0.3 | -0.15 | 18,000 | 6,000 | 1,08,000 |
| 4 Sept | 816.50 | 0.45 | 0.05 | 14,250 | 1,500 | 1,02,000 |
| 3 Sept | 824.80 | 0.4 | 0.00 | 42,750 | -4,500 | 1,05,000 |
| 2 Sept | 822.15 | 0.4 | -0.15 | 75,750 | 27,750 | 1,04,250 |
| 30 Aug | 815.60 | 0.55 | -0.25 | 1,09,500 | 42,750 | 74,250 |
| 29 Aug | 814.50 | 0.8 | 0.05 | 37,500 | 19,500 | 30,750 |
| 28 Aug | 809.40 | 0.75 | -0.15 | 9,750 | 4,500 | 14,250 |
| 27 Aug | 815.90 | 0.9 | -0.15 | 11,250 | 8,250 | 9,750 |
| 21 Aug | 815.55 | 1.05 | 2,250 | 1,500 | 1,500 | |
For State Bank Of India - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 284250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 304500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 369750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 409500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 416250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 425250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 1.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 419250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 108000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 102000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 105000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 104250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 74250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 30750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 14250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 9750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500