SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 79.9 | -4.25 | 4,500 | -3,000 | 46,500 | ||||
| 13 Sept | 790.85 | 84.15 | 6.15 | 1,500 | 0 | 50,250 | ||||
| 12 Sept | 787.75 | 78 | 14.85 | 9,750 | 3,750 | 49,500 | ||||
| 11 Sept | 768.60 | 63.15 | -13.65 | 23,250 | 3,000 | 45,000 | ||||
| 10 Sept | 782.65 | 76.8 | -2.90 | 2,250 | 750 | 42,750 | ||||
| 9 Sept | 784.25 | 79.7 | -72.80 | 49,500 | 42,750 | 42,750 | ||||
| 6 Sept | 782.50 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 818.75 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 816.50 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 824.80 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 822.15 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 815.60 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 814.50 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 809.40 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 815.90 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 815.05 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 815.35 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 820.30 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 815.55 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 820.30 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 813.70 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 812.10 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 803.00 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 797.55 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 808.65 | 152.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 152.5 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 710 expiring on 26SEP2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 79.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 46500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 84.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 78, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 49500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 63.15, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 45000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 76.8, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 42750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 79.7, which was -72.80 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 42750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 152.5, 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 5 Sept SBIN was trading at 818.75. The strike last trading price was 152.5, 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 4 Sept SBIN was trading at 816.50. The strike last trading price was 152.5, 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 3 Sept SBIN was trading at 824.80. The strike last trading price was 152.5, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 152.5, 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 30 Aug SBIN was trading at 815.60. The strike last trading price was 152.5, 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 Aug SBIN was trading at 814.50. The strike last trading price was 152.5, 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 Aug SBIN was trading at 809.40. The strike last trading price was 152.5, 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 Aug SBIN was trading at 815.90. The strike last trading price was 152.5, 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 Aug SBIN was trading at 815.05. The strike last trading price was 152.5, 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 23 Aug SBIN was trading at 815.35. The strike last trading price was 152.5, 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 Aug SBIN was trading at 820.30. The strike last trading price was 152.5, 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 Aug SBIN was trading at 815.55. The strike last trading price was 152.5, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 152.5, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 152.5, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 152.5, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 152.5, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 152.5, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 152.5, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 152.5, 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 8 Aug SBIN was trading at 808.05. The strike last trading price was 152.5, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 152.5, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 152.5, 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 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 0.45 | 0.05 | 1,49,250 | -38,250 | 3,39,000 |
| 13 Sept | 790.85 | 0.4 | -0.25 | 2,37,000 | -76,500 | 3,77,250 |
| 12 Sept | 787.75 | 0.65 | -1.40 | 16,86,750 | -1,87,500 | 4,83,000 |
| 11 Sept | 768.60 | 2.05 | 0.70 | 14,64,000 | 1,56,750 | 6,73,500 |
| 10 Sept | 782.65 | 1.35 | -0.30 | 9,40,500 | 77,250 | 5,19,000 |
| 9 Sept | 784.25 | 1.65 | -1.35 | 15,42,000 | -10,500 | 4,41,750 |
| 6 Sept | 782.50 | 3 | 2.60 | 13,42,500 | 4,26,000 | 4,54,500 |
| 5 Sept | 818.75 | 0.4 | -0.25 | 13,500 | -750 | 25,500 |
| 4 Sept | 816.50 | 0.65 | 0.10 | 18,750 | 4,500 | 24,750 |
| 3 Sept | 824.80 | 0.55 | -0.30 | 15,000 | 5,250 | 19,500 |
| 2 Sept | 822.15 | 0.85 | -0.15 | 24,000 | 3,000 | 15,000 |
| 30 Aug | 815.60 | 1 | -0.55 | 3,750 | 750 | 11,250 |
| 29 Aug | 814.50 | 1.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 809.40 | 1.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 815.90 | 1.55 | 0.00 | 0 | 9,750 | 0 |
| 26 Aug | 815.05 | 1.55 | -1.45 | 10,500 | 0 | 750 |
| 23 Aug | 815.35 | 3 | -1.05 | 750 | 0 | 0 |
| 22 Aug | 820.30 | 4.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 4.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 4.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 4.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 4.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 4.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 4.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 4.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 4.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 4.05 | -1.10 | 2,250 | 750 | 750 |
| 7 Aug | 808.65 | 5.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 5.15 | 0 | 0 | 0 | |
For State Bank Of India - strike price 710 expiring on 26SEP2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 339000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 377250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -187500 which decreased total open position to 483000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 2.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 156750 which increased total open position to 673500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 77250 which increased total open position to 519000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 441750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 426000 which increased total open position to 454500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 25500
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 24750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 19500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.55, 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 1.55, 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 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 4.05, 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 4.05, 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 Aug SBIN was trading at 820.30. The strike last trading price was 4.05, 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 Aug SBIN was trading at 813.70. The strike last trading price was 4.05, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 4.05, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 4.05, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 4.05, 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 Aug SBIN was trading at 812.60. The strike last trading price was 4.05, 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 Aug SBIN was trading at 824.30. The strike last trading price was 4.05, 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 8 Aug SBIN was trading at 808.05. The strike last trading price was 4.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 5.15, 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 Aug SBIN was trading at 797.70. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0