SBIN
State Bank Of India
Historical option data for SBIN
16 Apr 2025 04:10 PM IST
| SBIN 24APR2025 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 771.75 | 78.85 | 3.3 | - | 3 | 0 | 96 | |||
| 15 Apr | 763.50 | 75.55 | 9.6 | - | 1 | 4 | 96 | |||
| 11 Apr | 753.85 | 65.95 | 6.15 | - | 17 | -1 | 92 | |||
| 9 Apr | 742.20 | 59.95 | -21.05 | 38.36 | 48 | 11 | 94 | |||
| 8 Apr | 768.60 | 81 | 17.05 | - | 22 | -4 | 83 | |||
| 7 Apr | 746.90 | 63.95 | -18.8 | 29.19 | 143 | 84 | 92 | |||
| 4 Apr | 767.45 | 82.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 779.20 | 82.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 775.95 | 82.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 771.70 | 82.75 | 0 | 0.00 | 0 | 7 | 0 | |||
| 28 Mar | 771.50 | 82.75 | 0 | 0.00 | 0 | 7 | 0 | |||
| 27 Mar | 772.30 | 82.75 | -8.25 | - | 9 | 4 | 5 | |||
| 26 Mar | 764.00 | 91 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 772.85 | 91 | 45.35 | 36.74 | 2 | 1 | 1 | |||
| 24 Mar | 780.80 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 753.20 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 749.55 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 745.10 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 736.70 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 723.15 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 727.85 | 45.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 723.05 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 729.85 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 728.90 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 732.75 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 732.05 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 730.35 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 716.05 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 695.30 | 45.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 688.80 | 45.65 | 0 | - | 0 | 0 | 0 | |||
For State Bank Of India - strike price 690 expiring on 24APR2025
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Apr SBIN was trading at 771.75. The strike last trading price was 78.85, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 15 Apr SBIN was trading at 763.50. The strike last trading price was 75.55, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 96
On 11 Apr SBIN was trading at 753.85. The strike last trading price was 65.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 92
On 9 Apr SBIN was trading at 742.20. The strike last trading price was 59.95, which was -21.05 lower than the previous day. The implied volatity was 38.36, the open interest changed by 11 which increased total open position to 94
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 81, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 83
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 63.95, which was -18.8 lower than the previous day. The implied volatity was 29.19, the open interest changed by 84 which increased total open position to 92
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 82.75, which was 0 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 Apr SBIN was trading at 779.20. The strike last trading price was 82.75, which was 0 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 Apr SBIN was trading at 775.95. The strike last trading price was 82.75, which was 0 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 1 Apr SBIN was trading at 771.70. The strike last trading price was 82.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 82.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 82.75, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 91, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 91, which was 45.35 higher than the previous day. The implied volatity was 36.74, the open interest changed by 1 which increased total open position to 1
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SBIN was trading at 723.15. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 24APR2025 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.06
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 771.75 | 0.35 | -0.1 | 38.65 | 536 | -182 | 671 |
| 15 Apr | 763.50 | 0.4 | -1.6 | 34.55 | 729 | -4 | 859 |
| 11 Apr | 753.85 | 2 | -3.2 | 36.10 | 1,363 | 244 | 863 |
| 9 Apr | 742.20 | 5.2 | 2.55 | 39.84 | 1,574 | 192 | 624 |
| 8 Apr | 768.60 | 2.6 | -3.95 | 40.72 | 1,023 | -11 | 429 |
| 7 Apr | 746.90 | 6.2 | 5.2 | 42.82 | 3,399 | -90 | 444 |
| 4 Apr | 767.45 | 0.95 | 0.2 | 28.99 | 752 | 52 | 537 |
| 3 Apr | 779.20 | 0.75 | -0.25 | 29.75 | 489 | 60 | 485 |
| 2 Apr | 775.95 | 1 | -0.1 | 29.92 | 407 | 32 | 439 |
| 1 Apr | 771.70 | 1.05 | -0.2 | 28.29 | 772 | -85 | 408 |
| 28 Mar | 771.50 | 1.25 | -0.05 | 27.10 | 1,089 | 294 | 493 |
| 27 Mar | 772.30 | 1.3 | -0.1 | 27.24 | 230 | 37 | 199 |
| 26 Mar | 764.00 | 1.4 | -0.05 | 25.12 | 29 | 7 | 160 |
| 25 Mar | 772.85 | 1.55 | 0.2 | 27.04 | 46 | -2 | 153 |
| 24 Mar | 780.80 | 1.4 | -0.95 | 28.37 | 122 | -1 | 154 |
| 21 Mar | 753.20 | 2.25 | -0.45 | 24.24 | 86 | 40 | 156 |
| 20 Mar | 749.55 | 2.65 | -0.65 | 23.62 | 97 | 9 | 113 |
| 19 Mar | 745.10 | 3.25 | -1 | 23.80 | 101 | 28 | 105 |
| 18 Mar | 736.70 | 4.3 | -2.8 | 23.70 | 86 | 30 | 74 |
| 17 Mar | 723.15 | 7 | 0.4 | 23.68 | 20 | 5 | 44 |
| 13 Mar | 727.85 | 6.6 | -1.1 | 23.56 | 3 | 0 | 39 |
| 12 Mar | 723.05 | 7.7 | 0.7 | 23.26 | 6 | 0 | 39 |
| 11 Mar | 729.85 | 7 | 0 | 24.25 | 9 | 1 | 40 |
| 10 Mar | 728.90 | 7 | 0.2 | 23.41 | 9 | 1 | 38 |
| 7 Mar | 732.75 | 6.8 | -0.55 | 23.71 | 20 | 9 | 37 |
| 6 Mar | 732.05 | 7.3 | -0.75 | 23.76 | 4 | 1 | 27 |
| 5 Mar | 730.35 | 8 | -3.65 | 24.43 | 14 | 3 | 23 |
| 4 Mar | 716.05 | 11.65 | -7.8 | 24.72 | 32 | 11 | 20 |
| 3 Mar | 695.30 | 19.45 | -1.95 | 25.73 | 10 | 7 | 9 |
| 28 Feb | 688.80 | 21.4 | -2.8 | 24.67 | 2 | 1 | 1 |
For State Bank Of India - strike price 690 expiring on 24APR2025
Delta for 690 PE is -0.02
Historical price for 690 PE is as follows
On 16 Apr SBIN was trading at 771.75. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 38.65, the open interest changed by -182 which decreased total open position to 671
On 15 Apr SBIN was trading at 763.50. The strike last trading price was 0.4, which was -1.6 lower than the previous day. The implied volatity was 34.55, the open interest changed by -4 which decreased total open position to 859
On 11 Apr SBIN was trading at 753.85. The strike last trading price was 2, which was -3.2 lower than the previous day. The implied volatity was 36.10, the open interest changed by 244 which increased total open position to 863
On 9 Apr SBIN was trading at 742.20. The strike last trading price was 5.2, which was 2.55 higher than the previous day. The implied volatity was 39.84, the open interest changed by 192 which increased total open position to 624
On 8 Apr SBIN was trading at 768.60. The strike last trading price was 2.6, which was -3.95 lower than the previous day. The implied volatity was 40.72, the open interest changed by -11 which decreased total open position to 429
On 7 Apr SBIN was trading at 746.90. The strike last trading price was 6.2, which was 5.2 higher than the previous day. The implied volatity was 42.82, the open interest changed by -90 which decreased total open position to 444
On 4 Apr SBIN was trading at 767.45. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 28.99, the open interest changed by 52 which increased total open position to 537
On 3 Apr SBIN was trading at 779.20. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 29.75, the open interest changed by 60 which increased total open position to 485
On 2 Apr SBIN was trading at 775.95. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 29.92, the open interest changed by 32 which increased total open position to 439
On 1 Apr SBIN was trading at 771.70. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 28.29, the open interest changed by -85 which decreased total open position to 408
On 28 Mar SBIN was trading at 771.50. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 27.10, the open interest changed by 294 which increased total open position to 493
On 27 Mar SBIN was trading at 772.30. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 27.24, the open interest changed by 37 which increased total open position to 199
On 26 Mar SBIN was trading at 764.00. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 25.12, the open interest changed by 7 which increased total open position to 160
On 25 Mar SBIN was trading at 772.85. The strike last trading price was 1.55, which was 0.2 higher than the previous day. The implied volatity was 27.04, the open interest changed by -2 which decreased total open position to 153
On 24 Mar SBIN was trading at 780.80. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was 28.37, the open interest changed by -1 which decreased total open position to 154
On 21 Mar SBIN was trading at 753.20. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 24.24, the open interest changed by 40 which increased total open position to 156
On 20 Mar SBIN was trading at 749.55. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 23.62, the open interest changed by 9 which increased total open position to 113
On 19 Mar SBIN was trading at 745.10. The strike last trading price was 3.25, which was -1 lower than the previous day. The implied volatity was 23.80, the open interest changed by 28 which increased total open position to 105
On 18 Mar SBIN was trading at 736.70. The strike last trading price was 4.3, which was -2.8 lower than the previous day. The implied volatity was 23.70, the open interest changed by 30 which increased total open position to 74
On 17 Mar SBIN was trading at 723.15. The strike last trading price was 7, which was 0.4 higher than the previous day. The implied volatity was 23.68, the open interest changed by 5 which increased total open position to 44
On 13 Mar SBIN was trading at 727.85. The strike last trading price was 6.6, which was -1.1 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 39
On 12 Mar SBIN was trading at 723.05. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 39
On 11 Mar SBIN was trading at 729.85. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 24.25, the open interest changed by 1 which increased total open position to 40
On 10 Mar SBIN was trading at 728.90. The strike last trading price was 7, which was 0.2 higher than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 38
On 7 Mar SBIN was trading at 732.75. The strike last trading price was 6.8, which was -0.55 lower than the previous day. The implied volatity was 23.71, the open interest changed by 9 which increased total open position to 37
On 6 Mar SBIN was trading at 732.05. The strike last trading price was 7.3, which was -0.75 lower than the previous day. The implied volatity was 23.76, the open interest changed by 1 which increased total open position to 27
On 5 Mar SBIN was trading at 730.35. The strike last trading price was 8, which was -3.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by 3 which increased total open position to 23
On 4 Mar SBIN was trading at 716.05. The strike last trading price was 11.65, which was -7.8 lower than the previous day. The implied volatity was 24.72, the open interest changed by 11 which increased total open position to 20
On 3 Mar SBIN was trading at 695.30. The strike last trading price was 19.45, which was -1.95 lower than the previous day. The implied volatity was 25.73, the open interest changed by 7 which increased total open position to 9
On 28 Feb SBIN was trading at 688.80. The strike last trading price was 21.4, which was -2.8 lower than the previous day. The implied volatity was 24.67, the open interest changed by 1 which increased total open position to 1
