SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 68.75 | -41.50 | - | 6 | 3 | 3 | |||
| 20 Nov | 803.00 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 814.30 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 804.25 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 808.65 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 826.70 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 847.65 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 843.15 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 110.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 849.20 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 821.20 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 820.20 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 822.45 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.70 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 792.05 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 780.95 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 794.55 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 786.00 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 790.40 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 813.95 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 820.40 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 811.05 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 805.45 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 804.65 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 805.15 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 799.75 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 797.10 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 797.40 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 781.45 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 770.65 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 796.65 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 794.10 | 110.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 796.95 | 110.25 | 110.25 | - | 0 | 0 | 0 | |||
| 30 Sept | 787.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 802.65 | 0 | - | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 710 expiring on 28NOV2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 68.75, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 110.25, 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 110.25, 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 Nov SBIN was trading at 814.30. The strike last trading price was 110.25, 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 14 Nov SBIN was trading at 804.25. The strike last trading price was 110.25, 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 Nov SBIN was trading at 808.65. The strike last trading price was 110.25, 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 Nov SBIN was trading at 826.70. The strike last trading price was 110.25, 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 Nov SBIN was trading at 847.65. The strike last trading price was 110.25, 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 8 Nov SBIN was trading at 843.15. The strike last trading price was 110.25, 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 7 Nov SBIN was trading at 859.60. The strike last trading price was 110.25, 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 Nov SBIN was trading at 854.80. The strike last trading price was 110.25, 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 Nov SBIN was trading at 849.20. The strike last trading price was 110.25, 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 4 Nov SBIN was trading at 829.85. The strike last trading price was 110.25, 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 1 Nov SBIN was trading at 821.20. The strike last trading price was 110.25, 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 31 Oct SBIN was trading at 820.20. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBIN was trading at 799.75. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 110.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 110.25, which was 110.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.13
Theta: -0.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 1.3 | 0.60 | 45.90 | 5,112 | 426 | 696 |
| 20 Nov | 803.00 | 0.7 | 0.00 | 43.57 | 400 | 94 | 270 |
| 19 Nov | 803.00 | 0.7 | 0.30 | 43.57 | 400 | 94 | 270 |
| 18 Nov | 814.30 | 0.4 | -0.15 | 41.42 | 181 | 25 | 177 |
| 14 Nov | 804.25 | 0.55 | -0.10 | 34.83 | 339 | -50 | 146 |
| 13 Nov | 808.65 | 0.65 | 0.25 | 36.39 | 261 | -29 | 189 |
| 12 Nov | 826.70 | 0.4 | 0.00 | 35.89 | 95 | -8 | 218 |
| 11 Nov | 847.65 | 0.4 | -0.05 | 39.29 | 58 | 0 | 227 |
| 8 Nov | 843.15 | 0.45 | -0.30 | 36.02 | 350 | -55 | 233 |
| 7 Nov | 859.60 | 0.75 | 0.00 | 41.74 | 152 | -25 | 287 |
| 6 Nov | 854.80 | 0.75 | -0.40 | 40.33 | 441 | -13 | 314 |
| 5 Nov | 849.20 | 1.15 | -0.50 | 40.82 | 860 | 67 | 338 |
| 4 Nov | 829.85 | 1.65 | -0.55 | 38.98 | 660 | 186 | 279 |
| 1 Nov | 821.20 | 2.2 | 0.15 | 37.48 | 38 | 21 | 100 |
| 31 Oct | 820.20 | 2.05 | 0.25 | - | 95 | -3 | 79 |
| 30 Oct | 822.45 | 1.8 | 0.05 | - | 67 | 9 | 85 |
| 29 Oct | 832.70 | 1.75 | -1.20 | - | 247 | 18 | 80 |
| 28 Oct | 792.05 | 2.95 | -1.40 | - | 189 | -25 | 63 |
| 25 Oct | 780.95 | 4.35 | 1.70 | - | 219 | 67 | 88 |
| 24 Oct | 794.55 | 2.65 | -0.90 | - | 15 | 4 | 20 |
| 23 Oct | 786.00 | 3.55 | -0.45 | - | 14 | 13 | 16 |
| 22 Oct | 790.40 | 4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 813.95 | 4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 820.40 | 4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 811.05 | 4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 805.45 | 4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 804.65 | 4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 805.15 | 4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 799.75 | 4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 797.10 | 4 | 0.00 | - | 0 | 3 | 0 |
| 9 Oct | 797.40 | 4 | -5.55 | - | 3 | 0 | 0 |
| 8 Oct | 781.45 | 9.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 770.65 | 9.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 796.65 | 9.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 794.10 | 9.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 796.95 | 9.55 | 9.55 | - | 0 | 0 | 0 |
| 30 Sept | 787.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 802.65 | 0 | - | 0 | 0 | 0 | |
For State Bank Of India - strike price 710 expiring on 28NOV2024
Delta for 710 PE is -0.06
Historical price for 710 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 1.3, which was 0.60 higher than the previous day. The implied volatity was 45.90, the open interest changed by 426 which increased total open position to 696
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 43.57, the open interest changed by 94 which increased total open position to 270
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was 43.57, the open interest changed by 94 which increased total open position to 270
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 41.42, the open interest changed by 25 which increased total open position to 177
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.83, the open interest changed by -50 which decreased total open position to 146
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 36.39, the open interest changed by -29 which decreased total open position to 189
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 35.89, the open interest changed by -8 which decreased total open position to 218
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 227
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 36.02, the open interest changed by -55 which decreased total open position to 233
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 41.74, the open interest changed by -25 which decreased total open position to 287
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 40.33, the open interest changed by -13 which decreased total open position to 314
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 40.82, the open interest changed by 67 which increased total open position to 338
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 38.98, the open interest changed by 186 which increased total open position to 279
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 37.48, the open interest changed by 21 which increased total open position to 100
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBIN was trading at 822.45. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBIN was trading at 832.70. The strike last trading price was 1.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBIN was trading at 792.05. The strike last trading price was 2.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBIN was trading at 780.95. The strike last trading price was 4.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBIN was trading at 794.55. The strike last trading price was 2.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBIN was trading at 786.00. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBIN was trading at 790.40. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBIN was trading at 813.95. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBIN was trading at 820.40. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBIN was trading at 811.05. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBIN was trading at 805.45. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SBIN was trading at 804.65. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBIN was trading at 805.15. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBIN was trading at 799.75. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBIN was trading at 797.10. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBIN was trading at 797.40. The strike last trading price was 4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBIN was trading at 781.45. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBIN was trading at 770.65. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBIN was trading at 796.65. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBIN was trading at 794.10. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBIN was trading at 796.95. The strike last trading price was 9.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBIN was trading at 787.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept SBIN was trading at 802.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
