SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 103.6 | -66.80 | 750 | 0 | 0 | ||||
| 13 Sept | 790.85 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 787.75 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 768.60 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 782.65 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 784.25 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 782.50 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 818.75 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 816.50 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 824.80 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 822.15 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 815.60 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 814.50 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 809.40 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 815.90 | 170.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 815.55 | 170.4 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 103.6, which was -66.80 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 0.35 | 0.05 | 89,250 | 16,500 | 81,000 |
| 13 Sept | 790.85 | 0.3 | -0.10 | 45,000 | -20,250 | 65,250 |
| 12 Sept | 787.75 | 0.4 | -0.70 | 2,63,250 | -52,500 | 93,750 |
| 11 Sept | 768.60 | 1.1 | 0.35 | 2,50,500 | 15,000 | 1,44,750 |
| 10 Sept | 782.65 | 0.75 | -0.25 | 78,000 | -12,000 | 1,29,000 |
| 9 Sept | 784.25 | 1 | -1.00 | 5,01,750 | 13,500 | 1,41,000 |
| 6 Sept | 782.50 | 2 | 1.65 | 4,66,500 | 1,11,750 | 1,39,500 |
| 5 Sept | 818.75 | 0.35 | -0.15 | 24,750 | 13,500 | 28,500 |
| 4 Sept | 816.50 | 0.5 | 0.05 | 3,750 | 750 | 15,000 |
| 3 Sept | 824.80 | 0.45 | -0.05 | 9,000 | 750 | 15,000 |
| 2 Sept | 822.15 | 0.5 | -0.20 | 14,250 | 10,500 | 14,250 |
| 30 Aug | 815.60 | 0.7 | -0.55 | 3,750 | 2,250 | 3,000 |
| 29 Aug | 814.50 | 1.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 809.40 | 1.25 | 0.00 | 0 | 750 | 0 |
| 27 Aug | 815.90 | 1.25 | -2.05 | 750 | 0 | 0 |
| 21 Aug | 815.55 | 3.3 | 0 | 0 | 0 | |
For State Bank Of India - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 81000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 65250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 93750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 144750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 129000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 141000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 111750 which increased total open position to 139500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 28500
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 15000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 15000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 14250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.25, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 1.25, which was -2.05 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 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0