SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 70 | -2.30 | 1,500 | 0 | 1,10,250 | ||||
| 13 Sept | 790.85 | 72.3 | 5.75 | 6,000 | -1,500 | 1,09,500 | ||||
| 12 Sept | 787.75 | 66.55 | 11.65 | 10,500 | 1,500 | 1,11,000 | ||||
| 11 Sept | 768.60 | 54.9 | -12.45 | 23,250 | 9,000 | 1,08,000 | ||||
| 10 Sept | 782.65 | 67.35 | -2.80 | 9,000 | 2,250 | 99,750 | ||||
| 9 Sept | 784.25 | 70.15 | 2.55 | 1,84,500 | 38,250 | 98,250 | ||||
| 6 Sept | 782.50 | 67.6 | -37.40 | 73,500 | 43,500 | 60,000 | ||||
| 5 Sept | 818.75 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 816.50 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 824.80 | 105 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 822.15 | 105 | 0.00 | 0 | 750 | 0 | ||||
| 30 Aug | 815.60 | 105 | 2.35 | 750 | 0 | 15,750 | ||||
| 29 Aug | 814.50 | 102.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 809.40 | 102.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 815.90 | 102.65 | 0.00 | 0 | 15,000 | 0 | ||||
| 26 Aug | 815.05 | 102.65 | -0.45 | 15,000 | 10,500 | 11,250 | ||||
| 23 Aug | 815.35 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 820.30 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 815.55 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 820.30 | 103.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 813.70 | 103.1 | -5.25 | 750 | 0 | 750 | ||||
| 16 Aug | 812.10 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 803.00 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 797.55 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 108.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 108.35 | 0.00 | 0 | 750 | 0 | ||||
| 5 Aug | 811.65 | 108.35 | 750 | 0 | 0 | |||||
For State Bank Of India - strike price 720 expiring on 26SEP2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 70, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 72.3, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 109500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 66.55, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 111000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 54.9, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 108000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 67.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 99750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 70.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 98250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 67.6, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 60000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 105, 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 105, 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 105, 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 105, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 105, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 102.65, 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 102.65, 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 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 102.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 11250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 103.1, 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 103.1, 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 103.1, 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 103.1, 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 103.1, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 108.35, 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 108.35, 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 108.35, 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 108.35, 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 108.35, 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 108.35, 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 108.35, 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 108.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 108.35, 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 720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 0.6 | 0.10 | 3,13,500 | -49,500 | 13,39,500 |
| 13 Sept | 790.85 | 0.5 | -0.30 | 5,86,500 | -69,000 | 13,89,000 |
| 12 Sept | 787.75 | 0.8 | -1.75 | 23,71,500 | 21,000 | 14,89,500 |
| 11 Sept | 768.60 | 2.55 | 0.75 | 19,98,750 | -10,500 | 14,63,250 |
| 10 Sept | 782.65 | 1.8 | -0.30 | 11,44,500 | 61,500 | 14,74,500 |
| 9 Sept | 784.25 | 2.1 | -1.55 | 36,31,500 | -7,500 | 14,11,500 |
| 6 Sept | 782.50 | 3.65 | 3.20 | 38,13,000 | 8,91,000 | 14,31,000 |
| 5 Sept | 818.75 | 0.45 | -0.30 | 3,20,250 | 750 | 5,42,250 |
| 4 Sept | 816.50 | 0.75 | 0.10 | 1,12,500 | -750 | 5,41,500 |
| 3 Sept | 824.80 | 0.65 | -0.15 | 1,59,000 | 61,500 | 5,42,250 |
| 2 Sept | 822.15 | 0.8 | -0.25 | 2,88,000 | 64,500 | 4,81,500 |
| 30 Aug | 815.60 | 1.05 | -0.30 | 2,40,750 | 64,500 | 4,14,750 |
| 29 Aug | 814.50 | 1.35 | -0.35 | 4,19,250 | 1,21,500 | 3,52,500 |
| 28 Aug | 809.40 | 1.7 | 0.50 | 2,07,750 | 60,750 | 2,33,250 |
| 27 Aug | 815.90 | 1.2 | 0.15 | 1,71,000 | 18,000 | 1,71,000 |
| 26 Aug | 815.05 | 1.05 | -0.45 | 1,66,500 | 47,250 | 1,53,000 |
| 23 Aug | 815.35 | 1.5 | 0.20 | 96,750 | 16,500 | 1,03,500 |
| 22 Aug | 820.30 | 1.3 | -0.30 | 78,000 | 6,750 | 87,750 |
| 21 Aug | 815.55 | 1.6 | 0.10 | 41,250 | 6,750 | 81,750 |
| 20 Aug | 820.30 | 1.5 | -0.50 | 18,750 | 8,250 | 74,250 |
| 19 Aug | 813.70 | 2 | -0.65 | 44,250 | 0 | 66,750 |
| 16 Aug | 812.10 | 2.65 | -1.45 | 56,250 | -19,500 | 67,500 |
| 14 Aug | 803.00 | 4.1 | -1.60 | 74,250 | 15,750 | 87,000 |
| 13 Aug | 797.55 | 5.7 | 2.35 | 30,750 | 3,750 | 71,250 |
| 12 Aug | 812.60 | 3.35 | 0.60 | 74,250 | 12,000 | 67,500 |
| 9 Aug | 824.30 | 2.75 | -2.25 | 78,750 | 19,500 | 57,750 |
| 8 Aug | 808.05 | 5 | 0.50 | 3,94,500 | 17,250 | 44,250 |
| 7 Aug | 808.65 | 4.5 | -1.10 | 1,29,000 | 4,500 | 27,000 |
| 6 Aug | 797.70 | 5.6 | -1.20 | 11,250 | 0 | 21,750 |
| 5 Aug | 811.65 | 6.8 | 62,250 | 21,750 | 21,750 | |
For State Bank Of India - strike price 720 expiring on 26SEP2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 1339500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 1389000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1489500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 1463250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 1474500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 2.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1411500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 3.65, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 891000 which increased total open position to 1431000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 542250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 541500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 542250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 481500
On 30 Aug SBIN was trading at 815.60. 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 64500 which increased total open position to 414750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 352500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 1.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 233250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 171000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 153000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 103500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 87750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 81750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 74250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 67500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 4.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 87000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 5.7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 71250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 3.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 67500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 2.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 57750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 44250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 4.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 27000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 5.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 21750