SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 60 | -3.75 | 3,000 | 0 | 45,750 | ||||
|
|
||||||||||
| 13 Sept | 790.85 | 63.75 | 4.45 | 3,000 | 0 | 45,750 | ||||
| 12 Sept | 787.75 | 59.3 | 13.00 | 36,750 | 9,750 | 45,750 | ||||
| 11 Sept | 768.60 | 46.3 | -11.50 | 24,000 | 6,000 | 36,000 | ||||
| 10 Sept | 782.65 | 57.8 | -3.70 | 26,250 | 12,000 | 30,000 | ||||
| 9 Sept | 784.25 | 61.5 | 5.00 | 71,250 | 18,000 | 18,750 | ||||
| 6 Sept | 782.50 | 56.5 | -78.80 | 750 | 0 | 0 | ||||
| 5 Sept | 818.75 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 816.50 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 824.80 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 822.15 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 815.60 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 814.50 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 809.40 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 815.90 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 815.05 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 815.35 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 820.30 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 815.55 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 820.30 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 813.70 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 812.10 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 803.00 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 797.55 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 811.65 | 135.3 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 60, 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 45750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 63.75, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 59.3, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 45750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 46.3, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 36000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 57.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 30000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 61.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 56.5, which was -78.80 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 135.3, 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 Aug SBIN was trading at 811.65. The strike last trading price was 135.3, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 0.8 | 0.05 | 5,76,750 | 76,500 | 8,63,250 |
| 13 Sept | 790.85 | 0.75 | -0.35 | 9,73,500 | -61,500 | 7,86,750 |
| 12 Sept | 787.75 | 1.1 | -2.50 | 23,07,750 | -3,000 | 8,58,750 |
| 11 Sept | 768.60 | 3.6 | 1.25 | 21,81,750 | 79,500 | 8,58,750 |
| 10 Sept | 782.65 | 2.35 | -0.35 | 14,32,500 | -45,000 | 7,82,250 |
| 9 Sept | 784.25 | 2.7 | -1.70 | 29,22,000 | 61,500 | 8,28,000 |
| 6 Sept | 782.50 | 4.4 | 3.80 | 37,41,000 | 5,51,250 | 7,72,500 |
| 5 Sept | 818.75 | 0.6 | -0.35 | 66,000 | 12,000 | 2,25,000 |
| 4 Sept | 816.50 | 0.95 | 0.20 | 69,750 | 6,000 | 2,13,750 |
| 3 Sept | 824.80 | 0.75 | -0.15 | 1,31,250 | 42,000 | 2,11,500 |
| 2 Sept | 822.15 | 0.9 | -0.45 | 1,72,500 | 27,750 | 1,71,750 |
| 30 Aug | 815.60 | 1.35 | -0.25 | 2,15,250 | 60,000 | 1,44,750 |
| 29 Aug | 814.50 | 1.6 | -0.60 | 94,500 | 21,000 | 87,000 |
| 28 Aug | 809.40 | 2.2 | 1.35 | 90,000 | 66,000 | 66,750 |
| 27 Aug | 815.90 | 0.85 | -6.80 | 1,500 | 0 | 0 |
| 26 Aug | 815.05 | 7.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 815.35 | 7.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 7.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 7.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 7.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 7.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 7.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 7.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 7.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 7.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 7.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 7.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 7.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 7.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 7.65 | 0 | 0 | 0 | |
For State Bank Of India - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 863250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -61500 which decreased total open position to 786750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 1.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 858750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 3.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 858750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 782250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 2.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 828000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 4.4, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 551250 which increased total open position to 772500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 225000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 213750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 211500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 171750
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 144750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 87000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 2.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 66750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 0.85, which was -6.80 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 7.65, 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 23 Aug SBIN was trading at 815.35. The strike last trading price was 7.65, 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 22 Aug SBIN was trading at 820.30. The strike last trading price was 7.65, 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 21 Aug SBIN was trading at 815.55. The strike last trading price was 7.65, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 7.65, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 7.65, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 7.65, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 7.65, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 7.65, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 7.65, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 7.65, 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 8 Aug SBIN was trading at 808.05. The strike last trading price was 7.65, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 7.65, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 7.65, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0