SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 730 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 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 832.80 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 838.15 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 850.55 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 860.95 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 861.55 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 853.70 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 861.60 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 867.50 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.05 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 863.65 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 865.45 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 853.95 | 107.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 780.75 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 803.00 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 814.30 | 107.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 804.25 | 107.25 | 107.25 | - | 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 730 expiring on 26DEC2024
Delta for 730 CE is 0.00
Historical price for 730 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 107.25, 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 Dec SBIN was trading at 832.80. The strike last trading price was 107.25, 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 Dec SBIN was trading at 838.15. The strike last trading price was 107.25, 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 17 Dec SBIN was trading at 850.55. The strike last trading price was 107.25, 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 16 Dec SBIN was trading at 860.95. The strike last trading price was 107.25, 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 Dec SBIN was trading at 861.55. The strike last trading price was 107.25, 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 Dec SBIN was trading at 853.70. The strike last trading price was 107.25, 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 Dec SBIN was trading at 861.60. The strike last trading price was 107.25, 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 10 Dec SBIN was trading at 867.50. The strike last trading price was 107.25, 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 9 Dec SBIN was trading at 858.05. The strike last trading price was 107.25, 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 Dec SBIN was trading at 863.65. The strike last trading price was 107.25, 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 Dec SBIN was trading at 865.45. The strike last trading price was 107.25, 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 4 Dec SBIN was trading at 859.70. The strike last trading price was 107.25, 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 3 Dec SBIN was trading at 853.95. The strike last trading price was 107.25, 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 2 Dec SBIN was trading at 836.40. The strike last trading price was 107.25, 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 29 Nov SBIN was trading at 838.95. The strike last trading price was 107.25, 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 28 Nov SBIN was trading at 838.85. The strike last trading price was 107.25, 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 27 Nov SBIN was trading at 834.10. The strike last trading price was 107.25, 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 26 Nov SBIN was trading at 839.40. The strike last trading price was 107.25, 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 25 Nov SBIN was trading at 844.45. The strike last trading price was 107.25, 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 22 Nov SBIN was trading at 816.05. The strike last trading price was 107.25, 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 21 Nov SBIN was trading at 780.75. The strike last trading price was 107.25, 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 20 Nov SBIN was trading at 803.00. The strike last trading price was 107.25, 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 19 Nov SBIN was trading at 803.00. The strike last trading price was 107.25, 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 18 Nov SBIN was trading at 814.30. The strike last trading price was 107.25, 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 14 Nov SBIN was trading at 804.25. The strike last trading price was 107.25, which was 107.25 higher than the previous day. The implied volatity was -, 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 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 0.25 | -0.10 | 40.78 | 292 | -16 | 587 |
| 19 Dec | 832.80 | 0.35 | -0.05 | 46.38 | 152 | 7 | 605 |
| 18 Dec | 838.15 | 0.4 | 0.00 | 47.18 | 157 | -22 | 598 |
| 17 Dec | 850.55 | 0.4 | 0.00 | 47.30 | 55 | -6 | 620 |
| 16 Dec | 860.95 | 0.4 | -0.05 | 48.02 | 32 | -1 | 626 |
| 13 Dec | 861.55 | 0.45 | -0.05 | 43.05 | 71 | -3 | 633 |
| 12 Dec | 853.70 | 0.5 | 0.05 | 40.48 | 56 | -17 | 638 |
| 11 Dec | 861.60 | 0.45 | -0.10 | 40.49 | 92 | -16 | 648 |
| 10 Dec | 867.50 | 0.55 | -0.05 | 41.92 | 152 | -7 | 664 |
| 9 Dec | 858.05 | 0.6 | 0.00 | 39.02 | 114 | 0 | 671 |
| 6 Dec | 863.65 | 0.6 | -0.25 | 37.10 | 324 | -29 | 671 |
| 5 Dec | 865.45 | 0.85 | 0.00 | 38.67 | 466 | 29 | 706 |
| 4 Dec | 859.70 | 0.85 | -0.10 | 36.66 | 317 | 20 | 680 |
| 3 Dec | 853.95 | 0.95 | -0.15 | 35.57 | 1,087 | -162 | 637 |
| 2 Dec | 836.40 | 1.1 | -0.20 | 32.35 | 625 | 86 | 799 |
| 29 Nov | 838.95 | 1.3 | -0.40 | 32.00 | 365 | 43 | 716 |
| 28 Nov | 838.85 | 1.7 | 0.05 | 33.62 | 454 | -47 | 675 |
| 27 Nov | 834.10 | 1.65 | -0.35 | 31.71 | 280 | -42 | 722 |
| 26 Nov | 839.40 | 2 | -0.05 | 33.20 | 267 | 28 | 760 |
| 25 Nov | 844.45 | 2.05 | -1.35 | 34.40 | 427 | 8 | 732 |
| 22 Nov | 816.05 | 3.4 | -5.10 | 30.48 | 863 | 15 | 739 |
| 21 Nov | 780.75 | 8.5 | 3.75 | 30.80 | 1,518 | 599 | 724 |
| 20 Nov | 803.00 | 4.75 | 0.00 | 29.42 | 219 | 69 | 128 |
| 19 Nov | 803.00 | 4.75 | 2.05 | 29.42 | 219 | 72 | 128 |
| 18 Nov | 814.30 | 2.7 | -0.65 | 27.25 | 83 | 35 | 59 |
| 14 Nov | 804.25 | 3.35 | 3.35 | 25.77 | 46 | 19 | 19 |
| 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 730 expiring on 26DEC2024
Delta for 730 PE is -0.02
Historical price for 730 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.78, the open interest changed by -16 which decreased total open position to 587
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 46.38, the open interest changed by 7 which increased total open position to 605
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 47.18, the open interest changed by -22 which decreased total open position to 598
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 47.30, the open interest changed by -6 which decreased total open position to 620
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 48.02, the open interest changed by -1 which decreased total open position to 626
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 43.05, the open interest changed by -3 which decreased total open position to 633
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 40.48, the open interest changed by -17 which decreased total open position to 638
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 40.49, the open interest changed by -16 which decreased total open position to 648
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 41.92, the open interest changed by -7 which decreased total open position to 664
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 671
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 37.10, the open interest changed by -29 which decreased total open position to 671
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 38.67, the open interest changed by 29 which increased total open position to 706
On 4 Dec SBIN was trading at 859.70. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 36.66, the open interest changed by 20 which increased total open position to 680
On 3 Dec SBIN was trading at 853.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 35.57, the open interest changed by -162 which decreased total open position to 637
On 2 Dec SBIN was trading at 836.40. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 32.35, the open interest changed by 86 which increased total open position to 799
On 29 Nov SBIN was trading at 838.95. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 32.00, the open interest changed by 43 which increased total open position to 716
On 28 Nov SBIN was trading at 838.85. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 33.62, the open interest changed by -47 which decreased total open position to 675
On 27 Nov SBIN was trading at 834.10. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 31.71, the open interest changed by -42 which decreased total open position to 722
On 26 Nov SBIN was trading at 839.40. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 33.20, the open interest changed by 28 which increased total open position to 760
On 25 Nov SBIN was trading at 844.45. The strike last trading price was 2.05, which was -1.35 lower than the previous day. The implied volatity was 34.40, the open interest changed by 8 which increased total open position to 732
On 22 Nov SBIN was trading at 816.05. The strike last trading price was 3.4, which was -5.10 lower than the previous day. The implied volatity was 30.48, the open interest changed by 15 which increased total open position to 739
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 8.5, which was 3.75 higher than the previous day. The implied volatity was 30.80, the open interest changed by 599 which increased total open position to 724
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 29.42, the open interest changed by 69 which increased total open position to 128
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 4.75, which was 2.05 higher than the previous day. The implied volatity was 29.42, the open interest changed by 72 which increased total open position to 128
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 27.25, the open interest changed by 35 which increased total open position to 59
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 3.35, which was 3.35 higher than the previous day. The implied volatity was 25.77, the open interest changed by 19 which increased total open position to 19
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
