SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 680 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 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 832.80 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 838.15 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 850.55 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 860.95 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 861.55 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 853.70 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.05 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 863.65 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 865.45 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 853.95 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 780.75 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 803.00 | 142.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 142.85 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 680 expiring on 26DEC2024
Delta for 680 CE is 0.00
Historical price for 680 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 19 Nov SBIN was trading at 803.00. The strike last trading price was 142.85, 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 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.25 | 0.00 | - | 129 | 2 | 445 |
| 19 Dec | 832.80 | 0.25 | 0.05 | - | 19 | 2 | 443 |
| 18 Dec | 838.15 | 0.2 | 0.00 | - | 20 | -14 | 446 |
| 17 Dec | 850.55 | 0.2 | -0.05 | - | 47 | -46 | 461 |
| 16 Dec | 860.95 | 0.25 | -0.05 | - | 14 | 0 | 516 |
| 13 Dec | 861.55 | 0.3 | -0.05 | - | 220 | -115 | 521 |
| 12 Dec | 853.70 | 0.35 | 0.00 | 52.84 | 8 | -4 | 636 |
| 11 Dec | 861.60 | 0.35 | 0.00 | - | 6 | 0 | 640 |
| 10 Dec | 867.50 | 0.35 | -0.05 | 52.59 | 35 | -29 | 640 |
| 9 Dec | 858.05 | 0.4 | 0.00 | 49.98 | 216 | -20 | 668 |
| 6 Dec | 863.65 | 0.4 | -0.10 | 47.12 | 186 | -1 | 688 |
| 5 Dec | 865.45 | 0.5 | 0.05 | 47.76 | 77 | 3 | 691 |
| 4 Dec | 859.70 | 0.45 | -0.05 | 44.95 | 77 | -2 | 690 |
| 3 Dec | 853.95 | 0.5 | -0.05 | 43.75 | 307 | 243 | 690 |
| 2 Dec | 836.40 | 0.55 | -0.10 | 40.43 | 81 | -20 | 447 |
| 29 Nov | 838.95 | 0.65 | -0.25 | 39.35 | 146 | 21 | 469 |
| 28 Nov | 838.85 | 0.9 | 0.05 | 41.28 | 159 | -4 | 451 |
| 27 Nov | 834.10 | 0.85 | -0.30 | 39.21 | 72 | 0 | 459 |
| 26 Nov | 839.40 | 1.15 | -0.05 | 41.27 | 106 | 1 | 460 |
| 25 Nov | 844.45 | 1.2 | -0.55 | 42.14 | 181 | 43 | 458 |
| 22 Nov | 816.05 | 1.75 | -1.55 | 37.67 | 423 | 35 | 450 |
| 21 Nov | 780.75 | 3.3 | 1.40 | 35.54 | 1,780 | 399 | 415 |
| 20 Nov | 803.00 | 1.9 | 0.00 | 34.53 | 16 | 16 | 3 |
| 19 Nov | 803.00 | 1.9 | 34.53 | 16 | 3 | 3 | |
For State Bank Of India - strike price 680 expiring on 26DEC2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 20 Dec SBIN was trading at 812.00. 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 2 which increased total open position to 445
On 19 Dec SBIN was trading at 832.80. 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 2 which increased total open position to 443
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 446
On 17 Dec SBIN was trading at 850.55. 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 -46 which decreased total open position to 461
On 16 Dec SBIN was trading at 860.95. 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 516
On 13 Dec SBIN was trading at 861.55. 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 -115 which decreased total open position to 521
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 52.84, the open interest changed by -4 which decreased total open position to 636
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.35, 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 640
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 52.59, the open interest changed by -29 which decreased total open position to 640
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 49.98, the open interest changed by -20 which decreased total open position to 668
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 47.12, the open interest changed by -1 which decreased total open position to 688
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 47.76, the open interest changed by 3 which increased total open position to 691
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 44.95, the open interest changed by -2 which decreased total open position to 690
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 43.75, the open interest changed by 243 which increased total open position to 690
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 40.43, the open interest changed by -20 which decreased total open position to 447
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 39.35, the open interest changed by 21 which increased total open position to 469
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 41.28, the open interest changed by -4 which decreased total open position to 451
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 459
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 41.27, the open interest changed by 1 which increased total open position to 460
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 42.14, the open interest changed by 43 which increased total open position to 458
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 37.67, the open interest changed by 35 which increased total open position to 450
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 3.3, which was 1.40 higher than the previous day. The implied volatity was 35.54, the open interest changed by 399 which increased total open position to 415
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 34.53, the open interest changed by 16 which increased total open position to 3
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was 34.53, the open interest changed by 3 which increased total open position to 3
