SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 50 | -3.55 | 33,000 | 9,000 | 1,10,250 | ||||
| 13 Sept | 790.85 | 53.55 | 5.10 | 33,000 | 750 | 1,02,000 | ||||
| 12 Sept | 787.75 | 48.45 | 10.90 | 1,17,750 | 13,500 | 1,01,250 | ||||
| 11 Sept | 768.60 | 37.55 | -10.85 | 1,53,750 | -3,750 | 87,000 | ||||
| 10 Sept | 782.65 | 48.4 | -3.05 | 40,500 | 5,250 | 90,000 | ||||
| 9 Sept | 784.25 | 51.45 | 1.45 | 1,62,000 | 54,000 | 84,750 | ||||
| 6 Sept | 782.50 | 50 | -29.15 | 62,250 | 27,000 | 30,000 | ||||
| 5 Sept | 818.75 | 79.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 816.50 | 79.15 | -5.45 | 750 | 0 | 3,000 | ||||
| 3 Sept | 824.80 | 84.6 | 0.00 | 750 | 0 | 3,000 | ||||
| 2 Sept | 822.15 | 84.6 | 0.00 | 0 | 750 | 0 | ||||
| 30 Aug | 815.60 | 84.6 | 3.35 | 2,250 | 0 | 2,250 | ||||
| 29 Aug | 814.50 | 81.25 | -0.50 | 1,500 | 0 | 2,250 | ||||
| 28 Aug | 809.40 | 81.75 | -1.40 | 1,500 | 0 | 1,500 | ||||
| 27 Aug | 815.90 | 83.15 | -50.30 | 67,500 | 9,000 | 9,000 | ||||
| 26 Aug | 815.05 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 815.35 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 820.30 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 815.55 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 820.30 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 813.70 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 812.10 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 803.00 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 797.55 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 811.65 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 847.85 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 133.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 133.45 | 133.45 | 0 | 0 | 0 | ||||
| 18 Jul | 893.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 881.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 859.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 856.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 861.30 | 0 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 50, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 110250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 53.55, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 102000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 48.45, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 101250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 37.55, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 87000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 48.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 90000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 51.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 84750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 50, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 30000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 79.15, 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 79.15, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 84.6, 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 3000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 84.6, 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 84.6, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 81.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 81.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 83.15, which was -50.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 133.45, 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 Aug SBIN was trading at 847.85. The strike last trading price was 133.45, 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 Aug SBIN was trading at 862.65. The strike last trading price was 133.45, 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 Jul SBIN was trading at 872.40. The strike last trading price was 133.45, 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 Jul SBIN was trading at 871.60. The strike last trading price was 133.45, 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 Jul SBIN was trading at 862.45. The strike last trading price was 133.45, which was 133.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SBIN was trading at 893.55. 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 0 which decreased total open position to 0
On 15 Jul SBIN was trading at 881.35. 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 0 which decreased total open position to 0
On 12 Jul SBIN was trading at 859.70. 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 0 which decreased total open position to 0
On 11 Jul SBIN was trading at 856.70. 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 0 which decreased total open position to 0
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 0, 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 1.15 | 0.00 | 14,78,250 | 1,08,750 | 13,32,750 |
| 13 Sept | 790.85 | 1.15 | -0.60 | 16,50,000 | -750 | 12,30,000 |
| 12 Sept | 787.75 | 1.75 | -3.05 | 31,53,000 | -1,12,500 | 12,41,250 |
| 11 Sept | 768.60 | 4.8 | 1.55 | 33,03,000 | 1,19,250 | 13,53,000 |
| 10 Sept | 782.65 | 3.25 | -0.30 | 18,53,250 | 63,750 | 12,36,750 |
| 9 Sept | 784.25 | 3.55 | -2.00 | 44,99,250 | 1,74,750 | 11,79,750 |
| 6 Sept | 782.50 | 5.55 | 4.70 | 47,43,750 | 2,97,750 | 10,02,750 |
| 5 Sept | 818.75 | 0.85 | -0.55 | 9,21,000 | -3,750 | 7,14,750 |
| 4 Sept | 816.50 | 1.4 | 0.40 | 5,29,500 | 57,000 | 7,18,500 |
| 3 Sept | 824.80 | 1 | -0.10 | 5,79,000 | 69,750 | 6,71,250 |
| 2 Sept | 822.15 | 1.1 | -0.60 | 6,09,000 | 60,000 | 6,02,250 |
| 30 Aug | 815.60 | 1.7 | -0.25 | 7,98,750 | -96,000 | 5,44,500 |
| 29 Aug | 814.50 | 1.95 | -0.85 | 3,51,750 | 1,54,500 | 6,40,500 |
| 28 Aug | 809.40 | 2.8 | 0.75 | 2,55,750 | 1,20,750 | 4,80,750 |
| 27 Aug | 815.90 | 2.05 | 0.05 | 3,41,250 | 35,250 | 3,58,500 |
| 26 Aug | 815.05 | 2 | -0.40 | 1,99,500 | 50,250 | 3,21,750 |
| 23 Aug | 815.35 | 2.4 | 0.25 | 96,000 | 27,750 | 2,70,750 |
| 22 Aug | 820.30 | 2.15 | -0.25 | 1,41,750 | 25,500 | 2,43,000 |
| 21 Aug | 815.55 | 2.4 | 0.15 | 1,56,000 | 39,750 | 2,18,250 |
| 20 Aug | 820.30 | 2.25 | -1.10 | 1,32,000 | 8,250 | 1,79,250 |
| 19 Aug | 813.70 | 3.35 | -0.90 | 81,000 | -9,750 | 1,70,250 |
| 16 Aug | 812.10 | 4.25 | -2.05 | 42,000 | 15,000 | 1,77,750 |
| 14 Aug | 803.00 | 6.3 | -2.40 | 71,250 | 13,500 | 1,58,250 |
| 13 Aug | 797.55 | 8.7 | 3.50 | 86,250 | 18,750 | 1,43,250 |
| 12 Aug | 812.60 | 5.2 | 1.05 | 29,250 | 6,000 | 1,24,500 |
| 9 Aug | 824.30 | 4.15 | -2.70 | 49,500 | 5,250 | 1,18,500 |
| 8 Aug | 808.05 | 6.85 | 0.15 | 78,750 | 31,500 | 1,15,500 |
| 7 Aug | 808.65 | 6.7 | -3.75 | 63,000 | 16,500 | 84,000 |
| 6 Aug | 797.70 | 10.45 | 0.95 | 58,500 | 18,750 | 68,250 |
| 5 Aug | 811.65 | 9.5 | 5.70 | 1,00,500 | 40,500 | 48,750 |
| 2 Aug | 847.85 | 3.8 | 1.35 | 3,000 | -2,250 | 7,500 |
| 1 Aug | 862.65 | 2.45 | 0.00 | 1,500 | 750 | 9,750 |
| 31 Jul | 872.40 | 2.45 | -0.55 | 750 | 0 | 9,000 |
| 29 Jul | 871.60 | 3 | 1.45 | 14,250 | 3,000 | 10,500 |
| 26 Jul | 862.45 | 1.55 | -2.45 | 4,500 | 7,500 | 7,500 |
| 18 Jul | 893.55 | 4 | -1.60 | 1,500 | 5,250 | 5,250 |
| 15 Jul | 881.35 | 5.6 | 0.00 | 3,000 | -750 | 5,250 |
| 12 Jul | 859.70 | 5.6 | -0.15 | 1,500 | 750 | 6,000 |
| 11 Jul | 856.70 | 5.75 | 0.15 | 750 | 5,250 | 5,250 |
| 9 Jul | 861.30 | 5.6 | 750 | 5,250 | 5,250 | |
For State Bank Of India - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 1332750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1230000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 1.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 1241250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 4.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 119250 which increased total open position to 1353000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 3.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 1236750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 3.55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 174750 which increased total open position to 1179750
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 5.55, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 297750 which increased total open position to 1002750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 714750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 1.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 718500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 69750 which increased total open position to 671250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 1.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 602250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 544500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 154500 which increased total open position to 640500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 2.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 120750 which increased total open position to 480750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 358500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 50250 which increased total open position to 321750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 270750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 243000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 39750 which increased total open position to 218250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 2.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 179250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 3.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 170250
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 4.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 177750
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 6.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 158250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 8.7, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 143250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 5.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 124500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 4.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 118500
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 6.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 115500
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 6.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 84000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 10.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 68250
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 9.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 48750
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 3.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 7500
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 2.45, 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 9750
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10500
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 1.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 15 Jul SBIN was trading at 881.35. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5250
On 12 Jul SBIN was trading at 859.70. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6000
On 11 Jul SBIN was trading at 856.70. The strike last trading price was 5.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 9 Jul SBIN was trading at 861.30. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250