SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 40.9 | -3.30 | 2,50,500 | 50,250 | 6,10,500 | ||||
| 13 Sept | 790.85 | 44.2 | 4.80 | 3,45,000 | -42,000 | 5,60,250 | ||||
| 12 Sept | 787.75 | 39.4 | 9.75 | 14,49,750 | -2,24,250 | 6,02,250 | ||||
| 11 Sept | 768.60 | 29.65 | -10.00 | 10,35,000 | 2,83,500 | 8,20,500 | ||||
| 10 Sept | 782.65 | 39.65 | -3.10 | 4,47,750 | 1,50,750 | 5,36,250 | ||||
| 9 Sept | 784.25 | 42.75 | 0.85 | 9,54,750 | -44,250 | 3,86,250 | ||||
| 6 Sept | 782.50 | 41.9 | -30.15 | 7,05,000 | 2,67,750 | 4,31,250 | ||||
| 5 Sept | 818.75 | 72.05 | 2.40 | 21,750 | 0 | 1,64,250 | ||||
| 4 Sept | 816.50 | 69.65 | -8.15 | 39,000 | 17,250 | 1,63,500 | ||||
| 3 Sept | 824.80 | 77.8 | 0.70 | 44,250 | 6,750 | 1,46,250 | ||||
| 2 Sept | 822.15 | 77.1 | 4.85 | 1,08,000 | -45,750 | 1,39,500 | ||||
| 30 Aug | 815.60 | 72.25 | -0.50 | 44,250 | 6,000 | 1,84,500 | ||||
| 29 Aug | 814.50 | 72.75 | 6.25 | 1,44,000 | 10,500 | 1,80,000 | ||||
| 28 Aug | 809.40 | 66.5 | -7.00 | 1,14,750 | 70,500 | 1,68,000 | ||||
| 27 Aug | 815.90 | 73.5 | -0.75 | 41,250 | 3,750 | 97,500 | ||||
|
|
||||||||||
| 26 Aug | 815.05 | 74.25 | 0.25 | 21,000 | 1,500 | 93,750 | ||||
| 23 Aug | 815.35 | 74 | -5.00 | 24,750 | -1,500 | 92,250 | ||||
| 22 Aug | 820.30 | 79 | 2.65 | 15,000 | 3,000 | 93,750 | ||||
| 21 Aug | 815.55 | 76.35 | -2.25 | 51,000 | 25,500 | 90,750 | ||||
| 20 Aug | 820.30 | 78.6 | 2.85 | 3,750 | 750 | 64,500 | ||||
| 19 Aug | 813.70 | 75.75 | 1.35 | 36,000 | 6,000 | 64,500 | ||||
| 16 Aug | 812.10 | 74.4 | 5.15 | 69,000 | 3,000 | 58,500 | ||||
| 14 Aug | 803.00 | 69.25 | 5.25 | 24,000 | 4,500 | 55,500 | ||||
| 13 Aug | 797.55 | 64 | -13.20 | 1,18,500 | 24,750 | 51,000 | ||||
| 12 Aug | 812.60 | 77.2 | -7.70 | 85,500 | 12,000 | 18,750 | ||||
| 9 Aug | 824.30 | 84.9 | 4.55 | 31,500 | 12,750 | 16,500 | ||||
| 8 Aug | 808.05 | 80.35 | 4.00 | 1,500 | 0 | 0 | ||||
| 7 Aug | 808.65 | 76.35 | 6.35 | 1,500 | 750 | 2,250 | ||||
| 6 Aug | 797.70 | 70 | -48.95 | 3,000 | 1,500 | 1,500 | ||||
| 5 Aug | 811.65 | 118.95 | -12.45 | 0 | 0 | 0 | ||||
| 2 Aug | 847.85 | 131.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 131.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 131.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 131.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 131.4 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 750 expiring on 26SEP2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 40.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 50250 which increased total open position to 610500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 44.2, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 560250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 39.4, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -224250 which decreased total open position to 602250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 29.65, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 283500 which increased total open position to 820500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 39.65, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 150750 which increased total open position to 536250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 42.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -44250 which decreased total open position to 386250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 41.9, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 267750 which increased total open position to 431250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 72.05, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 69.65, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 163500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 77.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 146250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 77.1, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 139500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 72.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 184500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 72.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 180000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 66.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 168000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 73.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 97500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 74.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 93750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 74, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 92250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 79, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 93750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 76.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 90750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 78.6, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 64500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 75.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 64500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 74.4, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 58500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 69.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 55500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 64, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 51000
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 77.2, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 84.9, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 16500
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 80.35, which was 4.00 higher 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 76.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 70, which was -48.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 118.95, which was -12.45 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 131.4, 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 131.4, 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 131.4, 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 131.4, 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 131.4, 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 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 1.9 | 0.10 | 23,19,000 | 5,04,000 | 38,39,250 |
| 13 Sept | 790.85 | 1.8 | -0.85 | 28,83,750 | -1,59,000 | 33,50,250 |
| 12 Sept | 787.75 | 2.65 | -4.25 | 79,58,250 | 21,000 | 35,10,750 |
| 11 Sept | 768.60 | 6.9 | 2.40 | 76,71,000 | 2,22,000 | 34,74,750 |
| 10 Sept | 782.65 | 4.5 | -0.30 | 36,05,250 | 2,67,750 | 32,58,000 |
| 9 Sept | 784.25 | 4.8 | -2.40 | 84,36,000 | 3,68,250 | 29,66,250 |
| 6 Sept | 782.50 | 7.2 | 6.05 | 1,03,91,250 | 13,00,500 | 26,35,500 |
| 5 Sept | 818.75 | 1.15 | -0.65 | 10,77,750 | -1,03,500 | 13,47,750 |
| 4 Sept | 816.50 | 1.8 | 0.50 | 9,27,750 | -16,500 | 14,52,000 |
| 3 Sept | 824.80 | 1.3 | -0.25 | 10,75,500 | 24,000 | 14,74,500 |
| 2 Sept | 822.15 | 1.55 | -0.60 | 10,93,500 | 2,14,500 | 14,49,000 |
| 30 Aug | 815.60 | 2.15 | -0.45 | 10,37,250 | 66,750 | 12,32,250 |
| 29 Aug | 814.50 | 2.6 | -1.10 | 14,98,500 | 2,70,750 | 11,75,250 |
| 28 Aug | 809.40 | 3.7 | 0.95 | 4,86,750 | 2,01,750 | 9,04,500 |
| 27 Aug | 815.90 | 2.75 | -0.05 | 4,89,750 | 63,750 | 6,96,750 |
| 26 Aug | 815.05 | 2.8 | -0.40 | 4,15,500 | 57,750 | 6,32,250 |
| 23 Aug | 815.35 | 3.2 | 0.35 | 3,30,750 | 1,38,750 | 5,84,250 |
| 22 Aug | 820.30 | 2.85 | -0.20 | 4,20,000 | 52,500 | 4,43,250 |
| 21 Aug | 815.55 | 3.05 | 0.15 | 3,18,750 | 1,29,000 | 3,90,000 |
| 20 Aug | 820.30 | 2.9 | -1.45 | 2,79,750 | -15,000 | 2,61,750 |
| 19 Aug | 813.70 | 4.35 | -1.05 | 3,01,500 | 14,250 | 2,74,500 |
| 16 Aug | 812.10 | 5.4 | -2.40 | 2,02,500 | 24,000 | 2,54,250 |
| 14 Aug | 803.00 | 7.8 | -2.70 | 1,36,500 | 750 | 2,30,250 |
| 13 Aug | 797.55 | 10.5 | 3.80 | 2,43,000 | 1,03,500 | 2,28,000 |
| 12 Aug | 812.60 | 6.7 | 1.60 | 63,000 | 9,000 | 1,23,750 |
| 9 Aug | 824.30 | 5.1 | -2.95 | 1,77,750 | 26,250 | 1,14,000 |
| 8 Aug | 808.05 | 8.05 | -0.40 | 15,750 | 6,000 | 87,000 |
| 7 Aug | 808.65 | 8.45 | -4.75 | 70,500 | 30,750 | 81,000 |
| 6 Aug | 797.70 | 13.2 | 2.15 | 75,750 | 49,500 | 49,500 |
| 5 Aug | 811.65 | 11.05 | -315.70 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 326.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 326.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 326.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 326.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 326.75 | 0 | 0 | 0 | |
For State Bank Of India - strike price 750 expiring on 26SEP2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 3839250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -159000 which decreased total open position to 3350250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 2.65, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 3510750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 6.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 3474750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 4.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 267750 which increased total open position to 3258000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 4.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 368250 which increased total open position to 2966250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 7.2, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 1300500 which increased total open position to 2635500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 1347750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 1.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 1452000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1474500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 1449000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 66750 which increased total open position to 1232250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 2.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 270750 which increased total open position to 1175250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 3.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 201750 which increased total open position to 904500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 696750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 2.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 632250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 3.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 138750 which increased total open position to 584250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 443250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 3.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 390000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 2.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 261750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 4.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 274500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 5.4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 254250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 7.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 230250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 10.5, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 228000
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 6.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 123750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 5.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 114000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 8.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 87000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 8.45, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 81000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 13.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 49500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 11.05, which was -315.70 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0