SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 710 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 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 832.80 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 838.15 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 850.55 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 860.95 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 861.55 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 853.70 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 867.50 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.05 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 863.65 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 865.45 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 853.95 | 123.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 123.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 780.75 | 123.95 | 123.95 | - | 0 | 0 | 0 | |||
| 20 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 814.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 804.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 808.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 826.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 847.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 843.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 849.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 821.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 710 expiring on 26DEC2024
Delta for 710 CE is 0.00
Historical price for 710 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, 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 123.95, which was 123.95 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 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 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 14 Nov SBIN was trading at 804.25. 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 13 Nov SBIN was trading at 808.65. 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 12 Nov SBIN was trading at 826.70. 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 11 Nov SBIN was trading at 847.65. 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 8 Nov SBIN was trading at 843.15. 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 7 Nov SBIN was trading at 859.60. 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 6 Nov SBIN was trading at 854.80. 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 5 Nov SBIN was trading at 849.20. 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 4 Nov SBIN was trading at 829.85. 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 1 Nov SBIN was trading at 821.20. 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 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.15 | -0.15 | 46.27 | 29 | 1 | 167 |
| 19 Dec | 832.80 | 0.3 | 0.05 | 53.44 | 51 | 0 | 168 |
| 18 Dec | 838.15 | 0.25 | 0.00 | - | 2 | 0 | 168 |
| 17 Dec | 850.55 | 0.25 | 0.00 | 0.00 | 0 | -32 | 0 |
| 16 Dec | 860.95 | 0.25 | -0.05 | 51.47 | 60 | -32 | 168 |
| 13 Dec | 861.55 | 0.3 | 0.05 | 46.43 | 118 | -21 | 200 |
| 12 Dec | 853.70 | 0.25 | 0.00 | 42.11 | 34 | -10 | 221 |
| 11 Dec | 861.60 | 0.25 | -0.05 | 42.55 | 8 | 1 | 231 |
| 10 Dec | 867.50 | 0.3 | -0.15 | 43.56 | 17 | -1 | 230 |
| 9 Dec | 858.05 | 0.45 | 0.00 | 42.60 | 39 | -7 | 231 |
| 6 Dec | 863.65 | 0.45 | -0.15 | 40.40 | 147 | 2 | 238 |
| 5 Dec | 865.45 | 0.6 | 0.00 | 41.48 | 198 | 98 | 246 |
| 4 Dec | 859.70 | 0.6 | -0.15 | 39.45 | 137 | -53 | 151 |
| 3 Dec | 853.95 | 0.75 | -0.05 | 39.03 | 111 | 9 | 203 |
| 2 Dec | 836.40 | 0.8 | -0.15 | 35.41 | 235 | 38 | 195 |
| 29 Nov | 838.95 | 0.95 | -0.15 | 34.85 | 364 | 71 | 155 |
| 28 Nov | 838.85 | 1.1 | -0.10 | 35.54 | 24 | -4 | 84 |
| 27 Nov | 834.10 | 1.2 | -0.45 | 34.43 | 11 | 5 | 87 |
| 26 Nov | 839.40 | 1.65 | -0.05 | 36.69 | 29 | -2 | 78 |
| 25 Nov | 844.45 | 1.7 | -0.90 | 37.66 | 19 | 46 | 81 |
| 22 Nov | 816.05 | 2.6 | -2.90 | 33.42 | 226 | 40 | 75 |
| 21 Nov | 780.75 | 5.5 | 5.50 | 32.05 | 43 | 35 | 35 |
| 20 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 814.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 804.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 808.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 826.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 847.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 843.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 859.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 854.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 849.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 829.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 821.20 | 0 | 0.00 | 0 | 0 | 0 | |
For State Bank Of India - strike price 710 expiring on 26DEC2024
Delta for 710 PE is -0.01
Historical price for 710 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 46.27, the open interest changed by 1 which increased total open position to 167
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 53.44, the open interest changed by 0 which decreased total open position to 168
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.25, 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 168
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -32 which decreased total open position to 0
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 51.47, the open interest changed by -32 which decreased total open position to 168
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 46.43, the open interest changed by -21 which decreased total open position to 200
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.11, the open interest changed by -10 which decreased total open position to 221
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.55, the open interest changed by 1 which increased total open position to 231
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 43.56, the open interest changed by -1 which decreased total open position to 230
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 42.60, the open interest changed by -7 which decreased total open position to 231
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 40.40, the open interest changed by 2 which increased total open position to 238
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 41.48, the open interest changed by 98 which increased total open position to 246
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 39.45, the open interest changed by -53 which decreased total open position to 151
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 39.03, the open interest changed by 9 which increased total open position to 203
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 35.41, the open interest changed by 38 which increased total open position to 195
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 34.85, the open interest changed by 71 which increased total open position to 155
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 35.54, the open interest changed by -4 which decreased total open position to 84
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 34.43, the open interest changed by 5 which increased total open position to 87
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 36.69, the open interest changed by -2 which decreased total open position to 78
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 1.7, which was -0.90 lower than the previous day. The implied volatity was 37.66, the open interest changed by 46 which increased total open position to 81
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 2.6, which was -2.90 lower than the previous day. The implied volatity was 33.42, the open interest changed by 40 which increased total open position to 75
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 5.5, which was 5.50 higher than the previous day. The implied volatity was 32.05, the open interest changed by 35 which increased total open position to 35
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 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 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 14 Nov SBIN was trading at 804.25. 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 13 Nov SBIN was trading at 808.65. 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 12 Nov SBIN was trading at 826.70. 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 11 Nov SBIN was trading at 847.65. 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 8 Nov SBIN was trading at 843.15. 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 7 Nov SBIN was trading at 859.60. 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 6 Nov SBIN was trading at 854.80. 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 5 Nov SBIN was trading at 849.20. 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 4 Nov SBIN was trading at 829.85. 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 1 Nov SBIN was trading at 821.20. 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
