SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 88 | -3.75 | 750 | 0 | 88,500 | ||||
| 13 Sept | 790.85 | 91.75 | 4.40 | 6,750 | 750 | 88,500 | ||||
| 12 Sept | 787.75 | 87.35 | 13.00 | 1,14,000 | -3,000 | 88,500 | ||||
| 11 Sept | 768.60 | 74.35 | -11.20 | 49,500 | 12,750 | 91,500 | ||||
| 10 Sept | 782.65 | 85.55 | -3.75 | 12,750 | -1,500 | 78,750 | ||||
| 9 Sept | 784.25 | 89.3 | 2.80 | 99,000 | 34,500 | 81,000 | ||||
| 6 Sept | 782.50 | 86.5 | -35.50 | 77,250 | -21,000 | 46,500 | ||||
| 5 Sept | 818.75 | 122 | 4.30 | 750 | 0 | 67,500 | ||||
| 4 Sept | 816.50 | 117.7 | -8.90 | 6,000 | 3,750 | 66,000 | ||||
| 3 Sept | 824.80 | 126.6 | -1.40 | 3,750 | 0 | 62,250 | ||||
| 2 Sept | 822.15 | 128 | 7.00 | 5,250 | 750 | 62,250 | ||||
| 30 Aug | 815.60 | 121 | 0.05 | 6,000 | 0 | 61,500 | ||||
| 29 Aug | 814.50 | 120.95 | 2.15 | 40,500 | 34,500 | 60,750 | ||||
| 28 Aug | 809.40 | 118.8 | -2.45 | 1,500 | 0 | 26,250 | ||||
| 27 Aug | 815.90 | 121.25 | -4.75 | 14,250 | 3,750 | 26,250 | ||||
| 26 Aug | 815.05 | 126 | 5.50 | 23,250 | -11,250 | 21,750 | ||||
| 23 Aug | 815.35 | 120.5 | -8.90 | 6,750 | -3,000 | 33,750 | ||||
|
|
||||||||||
| 22 Aug | 820.30 | 129.4 | 6.90 | 6,750 | 1,500 | 37,500 | ||||
| 21 Aug | 815.55 | 122.5 | -7.35 | 7,500 | -3,750 | 39,000 | ||||
| 20 Aug | 820.30 | 129.85 | 8.80 | 10,500 | 4,500 | 42,750 | ||||
| 19 Aug | 813.70 | 121.05 | 3.05 | 3,750 | 0 | 37,500 | ||||
| 16 Aug | 812.10 | 118 | 6.00 | 1,500 | 0 | 37,500 | ||||
| 14 Aug | 803.00 | 112 | 2.00 | 1,06,500 | 30,000 | 37,500 | ||||
| 13 Aug | 797.55 | 110 | -23.00 | 6,750 | 6,000 | 6,750 | ||||
| 12 Aug | 812.60 | 133 | 0.00 | 0 | -2,250 | 0 | ||||
| 9 Aug | 824.30 | 133 | 7.00 | 3,000 | -1,500 | 1,500 | ||||
| 8 Aug | 808.05 | 126 | 8.00 | 1,500 | 0 | 0 | ||||
| 7 Aug | 808.65 | 118 | -47.40 | 3,750 | 3,000 | 3,000 | ||||
| 6 Aug | 797.70 | 165.4 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 88, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 91.75, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 88500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 87.35, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 88500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 74.35, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 91500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 85.55, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 78750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 89.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 81000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 86.5, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 46500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 122, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 117.7, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 66000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 126.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 128, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 62250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 121, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 120.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 60750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 118.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 121.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 26250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 126, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 21750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 120.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 33750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 129.4, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 37500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 122.5, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 39000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 129.85, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 42750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 121.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 118, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 112, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 37500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 110, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 0
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 133, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 1500
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 126, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 118, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 165.4, 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 0.5 | 0.15 | 5,32,500 | -67,500 | 16,88,250 |
| 13 Sept | 790.85 | 0.35 | -0.15 | 4,92,750 | -63,000 | 17,56,500 |
| 12 Sept | 787.75 | 0.5 | -0.95 | 17,14,500 | -1,16,250 | 18,33,000 |
| 11 Sept | 768.60 | 1.45 | 0.40 | 17,68,500 | 35,250 | 19,56,000 |
| 10 Sept | 782.65 | 1.05 | -0.30 | 12,81,000 | 22,500 | 19,24,500 |
| 9 Sept | 784.25 | 1.35 | -1.20 | 37,94,250 | -12,000 | 19,06,500 |
| 6 Sept | 782.50 | 2.55 | 2.15 | 38,58,750 | 12,07,500 | 19,05,000 |
| 5 Sept | 818.75 | 0.4 | -0.15 | 1,21,500 | 7,500 | 7,04,250 |
| 4 Sept | 816.50 | 0.55 | 0.10 | 1,16,250 | 21,000 | 6,96,750 |
| 3 Sept | 824.80 | 0.45 | -0.10 | 97,500 | -18,000 | 6,77,250 |
| 2 Sept | 822.15 | 0.55 | -0.35 | 3,84,000 | -73,500 | 6,97,500 |
| 30 Aug | 815.60 | 0.9 | -0.25 | 3,87,750 | 1,98,750 | 7,65,750 |
| 29 Aug | 814.50 | 1.15 | 0.00 | 4,00,500 | 1,23,750 | 5,66,250 |
| 28 Aug | 809.40 | 1.15 | 0.10 | 1,05,000 | 55,500 | 4,43,250 |
| 27 Aug | 815.90 | 1.05 | 0.05 | 1,07,250 | 19,500 | 3,87,750 |
| 26 Aug | 815.05 | 1 | -0.10 | 1,89,750 | -8,250 | 3,62,250 |
| 23 Aug | 815.35 | 1.1 | -0.05 | 2,05,500 | 1,56,750 | 3,68,250 |
| 22 Aug | 820.30 | 1.15 | -0.25 | 1,49,250 | 70,500 | 2,10,750 |
| 21 Aug | 815.55 | 1.4 | 0.20 | 41,250 | 9,000 | 1,37,250 |
| 20 Aug | 820.30 | 1.2 | -0.25 | 55,500 | 10,500 | 1,27,500 |
| 19 Aug | 813.70 | 1.45 | -0.60 | 1,29,750 | 2,250 | 1,18,500 |
| 16 Aug | 812.10 | 2.05 | -0.90 | 1,86,000 | -45,750 | 1,16,250 |
| 14 Aug | 803.00 | 2.95 | -1.10 | 2,37,000 | 72,750 | 1,62,000 |
| 13 Aug | 797.55 | 4.05 | 1.50 | 86,250 | 36,000 | 90,750 |
| 12 Aug | 812.60 | 2.55 | 0.35 | 15,000 | 10,500 | 54,750 |
| 9 Aug | 824.30 | 2.2 | -1.55 | 1,08,750 | 7,500 | 45,000 |
| 8 Aug | 808.05 | 3.75 | -0.10 | 1,81,500 | 12,750 | 37,500 |
| 7 Aug | 808.65 | 3.85 | -1.55 | 57,750 | 9,750 | 24,750 |
| 6 Aug | 797.70 | 5.4 | 20,250 | 14,250 | 14,250 | |
For State Bank Of India - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 1688250
On 13 Sept SBIN was trading at 790.85. 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 -63000 which decreased total open position to 1756500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -116250 which decreased total open position to 1833000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 1.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 1956000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1924500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1906500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 2.55, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1207500 which increased total open position to 1905000
On 5 Sept SBIN was trading at 818.75. 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 7500 which increased total open position to 704250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 696750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 677250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 697500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 198750 which increased total open position to 765750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 566250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 443250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 1.05, 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 387750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 362250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 156750 which increased total open position to 368250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 210750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 137250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 127500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 118500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 116250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 2.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 162000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 4.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 90750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 54750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 2.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 45000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 3.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 37500
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 3.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 24750
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 14250