SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 690 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 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 832.80 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 838.15 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 850.55 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 860.95 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 861.55 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 853.70 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.05 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 863.65 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 865.45 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 853.95 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 141.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 780.75 | 141.5 | 141.50 | - | 0 | 0 | 0 | |||
| 20 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 690 expiring on 26DEC2024
Delta for 690 CE is 0.00
Historical price for 690 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 141.5, 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 Nov SBIN was trading at 838.95. The strike last trading price was 141.5, 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 Nov SBIN was trading at 838.85. The strike last trading price was 141.5, 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 Nov SBIN was trading at 834.10. The strike last trading price was 141.5, 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 26 Nov SBIN was trading at 839.40. The strike last trading price was 141.5, 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 25 Nov SBIN was trading at 844.45. The strike last trading price was 141.5, 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 22 Nov SBIN was trading at 816.05. The strike last trading price was 141.5, 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 Nov SBIN was trading at 780.75. The strike last trading price was 141.5, which was 141.50 higher 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 0, 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 Nov SBIN was trading at 803.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| SBIN 26DEC2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.25 | -0.05 | - | 45 | -24 | 129 |
| 19 Dec | 832.80 | 0.3 | 0.00 | - | 51 | 1 | 129 |
| 18 Dec | 838.15 | 0.3 | 0.00 | - | 12 | 0 | 128 |
| 17 Dec | 850.55 | 0.3 | 0.00 | 0.00 | 0 | 11 | 0 |
| 16 Dec | 860.95 | 0.3 | 0.00 | - | 28 | 13 | 130 |
| 13 Dec | 861.55 | 0.3 | 0.05 | 52.34 | 89 | -14 | 121 |
| 12 Dec | 853.70 | 0.25 | -0.05 | 47.72 | 4 | 0 | 138 |
| 11 Dec | 861.60 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 867.50 | 0.3 | -0.05 | 48.84 | 2 | 1 | 139 |
| 9 Dec | 858.05 | 0.35 | -0.05 | 46.37 | 34 | 27 | 137 |
| 6 Dec | 863.65 | 0.4 | -0.10 | 44.64 | 14 | 9 | 112 |
| 5 Dec | 865.45 | 0.5 | 0.00 | 45.28 | 11 | 3 | 106 |
| 4 Dec | 859.70 | 0.5 | -0.05 | 43.18 | 10 | -3 | 106 |
| 3 Dec | 853.95 | 0.55 | -0.05 | 41.94 | 140 | 23 | 109 |
| 2 Dec | 836.40 | 0.6 | -0.15 | 38.55 | 102 | 51 | 86 |
| 29 Nov | 838.95 | 0.75 | 0.15 | 38.10 | 61 | 33 | 34 |
| 28 Nov | 838.85 | 0.6 | -3.05 | 36.54 | 2 | 0 | 0 |
| 27 Nov | 834.10 | 3.65 | 0.00 | 18.53 | 0 | 0 | 0 |
| 26 Nov | 839.40 | 3.65 | 0.00 | 18.78 | 0 | 0 | 0 |
| 25 Nov | 844.45 | 3.65 | 0.00 | 18.88 | 0 | 0 | 0 |
| 22 Nov | 816.05 | 3.65 | 0.00 | 15.41 | 0 | 0 | 0 |
| 21 Nov | 780.75 | 3.65 | 3.65 | 11.51 | 0 | 0 | 0 |
| 20 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 803.00 | 0 | 0.00 | 0 | 0 | 0 | |
For State Bank Of India - strike price 690 expiring on 26DEC2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 20 Dec SBIN was trading at 812.00. 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 -24 which decreased total open position to 129
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 129
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.3, 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 128
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 130
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 52.34, the open interest changed by -14 which decreased total open position to 121
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 47.72, the open interest changed by 0 which decreased total open position to 138
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.3, 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 0.3, which was -0.05 lower than the previous day. The implied volatity was 48.84, the open interest changed by 1 which increased total open position to 139
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 46.37, the open interest changed by 27 which increased total open position to 137
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 44.64, the open interest changed by 9 which increased total open position to 112
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 45.28, the open interest changed by 3 which increased total open position to 106
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 43.18, the open interest changed by -3 which decreased total open position to 106
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 41.94, the open interest changed by 23 which increased total open position to 109
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 38.55, the open interest changed by 51 which increased total open position to 86
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 38.10, the open interest changed by 33 which increased total open position to 34
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 0.6, which was -3.05 lower than the previous day. The implied volatity was 36.54, 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 3.65, which was 0.00 lower than the previous day. The implied volatity was 18.53, 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 3.65, which was 0.00 lower than the previous day. The implied volatity was 18.78, 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 3.65, which was 0.00 lower than the previous day. The implied volatity was 18.88, 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 3.65, which was 0.00 lower than the previous day. The implied volatity was 15.41, 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 3.65, which was 3.65 higher than the previous day. The implied volatity was 11.51, 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 0, 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 Nov SBIN was trading at 803.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
