SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 23.7 | -2.55 | 12,64,500 | 18,000 | 11,73,750 | ||||
| 13 Sept | 790.85 | 26.25 | 3.35 | 26,85,750 | -1,21,500 | 11,61,000 | ||||
| 12 Sept | 787.75 | 22.9 | 6.85 | 96,76,500 | -8,45,250 | 12,84,000 | ||||
| 11 Sept | 768.60 | 16.05 | -7.85 | 66,00,750 | 9,93,750 | 21,60,000 | ||||
| 10 Sept | 782.65 | 23.9 | -3.10 | 28,52,250 | 1,59,750 | 11,66,250 | ||||
| 9 Sept | 784.25 | 27 | 0.10 | 58,38,000 | 5,36,250 | 10,05,000 | ||||
| 6 Sept | 782.50 | 26.9 | -26.95 | 18,30,000 | 4,05,750 | 4,68,750 | ||||
| 5 Sept | 818.75 | 53.85 | 1.75 | 25,500 | -6,750 | 62,250 | ||||
| 4 Sept | 816.50 | 52.1 | -6.40 | 27,000 | -5,250 | 68,250 | ||||
| 3 Sept | 824.80 | 58.5 | -0.05 | 46,500 | -12,750 | 74,250 | ||||
|
|
||||||||||
| 2 Sept | 822.15 | 58.55 | 3.55 | 71,250 | 1,500 | 89,250 | ||||
| 30 Aug | 815.60 | 55 | 0.65 | 33,750 | -2,250 | 88,500 | ||||
| 29 Aug | 814.50 | 54.35 | 4.50 | 64,500 | 16,500 | 92,250 | ||||
| 28 Aug | 809.40 | 49.85 | -5.85 | 21,750 | 10,500 | 75,000 | ||||
| 27 Aug | 815.90 | 55.7 | -1.30 | 51,750 | 1,500 | 64,500 | ||||
| 26 Aug | 815.05 | 57 | -0.50 | 9,750 | 3,000 | 62,250 | ||||
| 23 Aug | 815.35 | 57.5 | -5.45 | 3,000 | 750 | 59,250 | ||||
| 22 Aug | 820.30 | 62.95 | 4.25 | 6,750 | 0 | 58,500 | ||||
| 21 Aug | 815.55 | 58.7 | -3.50 | 28,500 | 11,250 | 57,750 | ||||
| 20 Aug | 820.30 | 62.2 | 2.90 | 42,750 | 36,750 | 45,750 | ||||
| 19 Aug | 813.70 | 59.3 | -0.20 | 4,500 | 3,000 | 8,250 | ||||
| 16 Aug | 812.10 | 59.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 803.00 | 59.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 797.55 | 59.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 59.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 59.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 59.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 59.5 | 0.00 | 0 | 5,250 | 0 | ||||
| 6 Aug | 797.70 | 59.5 | -44.10 | 6,750 | 5,250 | 5,250 | ||||
| 5 Aug | 811.65 | 103.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 847.85 | 103.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 103.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 103.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 103.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 103.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 103.6 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 770 expiring on 26SEP2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 23.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1173750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 26.25, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 1161000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 22.9, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -845250 which decreased total open position to 1284000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 16.05, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 993750 which increased total open position to 2160000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 23.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 159750 which increased total open position to 1166250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 27, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 536250 which increased total open position to 1005000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 26.9, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 405750 which increased total open position to 468750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 53.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 62250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 52.1, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 68250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 58.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 74250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 58.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 89250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 88500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 54.35, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 92250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 49.85, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 75000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 55.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 64500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 57, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 62250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 57.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 59250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 62.95, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 58.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 57750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 62.2, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 45750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 59.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8250
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, 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 59.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 59.5, which was -44.10 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 103.6, 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 0
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 103.6, 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 0
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 103.6, 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 0
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 103.6, 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 0
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 103.6, 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 0
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 103.6, 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 0
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 103.6, 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 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 4.5 | 0.30 | 43,14,000 | 3,75,000 | 29,79,750 |
| 13 Sept | 790.85 | 4.2 | -1.85 | 64,26,750 | -45,000 | 26,09,250 |
| 12 Sept | 787.75 | 6.05 | -7.05 | 1,02,84,000 | -84,000 | 26,54,250 |
| 11 Sept | 768.60 | 13.1 | 4.35 | 1,06,92,750 | 1,95,000 | 27,32,250 |
| 10 Sept | 782.65 | 8.75 | -0.10 | 50,17,500 | 1,55,250 | 25,38,000 |
| 9 Sept | 784.25 | 8.85 | -3.40 | 1,17,74,250 | 4,56,750 | 23,95,500 |
| 6 Sept | 782.50 | 12.25 | 9.90 | 1,00,69,500 | 9,75,000 | 19,62,000 |
| 5 Sept | 818.75 | 2.35 | -1.00 | 6,53,250 | -21,750 | 9,84,750 |
| 4 Sept | 816.50 | 3.35 | 1.05 | 6,81,750 | 1,59,000 | 10,08,750 |
| 3 Sept | 824.80 | 2.3 | -0.40 | 6,34,500 | 62,250 | 8,52,000 |
| 2 Sept | 822.15 | 2.7 | -1.15 | 8,78,250 | 25,500 | 7,90,500 |
| 30 Aug | 815.60 | 3.85 | -0.50 | 10,61,250 | 19,500 | 7,68,750 |
| 29 Aug | 814.50 | 4.35 | -2.35 | 10,89,000 | 82,500 | 7,50,750 |
| 28 Aug | 809.40 | 6.7 | 1.85 | 4,07,250 | 1,14,750 | 6,67,500 |
| 27 Aug | 815.90 | 4.85 | -0.25 | 3,13,500 | 6,000 | 5,52,750 |
| 26 Aug | 815.05 | 5.1 | -0.55 | 4,82,250 | 2,01,750 | 5,45,250 |
| 23 Aug | 815.35 | 5.65 | 0.80 | 2,79,750 | 63,000 | 3,34,500 |
| 22 Aug | 820.30 | 4.85 | -0.45 | 2,67,000 | 41,250 | 2,63,250 |
| 21 Aug | 815.55 | 5.3 | 0.00 | 2,21,250 | 68,250 | 2,22,750 |
| 20 Aug | 820.30 | 5.3 | -1.85 | 2,52,000 | 90,750 | 1,36,500 |
| 19 Aug | 813.70 | 7.15 | -1.40 | 56,250 | 42,000 | 45,750 |
| 16 Aug | 812.10 | 8.55 | -1.45 | 3,000 | 750 | 3,750 |
| 14 Aug | 803.00 | 10 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 10 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 10 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 10 | -4.00 | 750 | 0 | 3,000 |
| 8 Aug | 808.05 | 14 | 0.00 | 0 | 750 | 0 |
| 7 Aug | 808.65 | 14 | -9.95 | 1,500 | 0 | 2,250 |
| 6 Aug | 797.70 | 23.95 | 0.00 | 0 | 2,250 | 0 |
| 5 Aug | 811.65 | 23.95 | 8.50 | 2,250 | 1,500 | 1,500 |
| 2 Aug | 847.85 | 15.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 15.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 15.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 15.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 15.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 15.45 | 0 | 0 | 0 | |
For State Bank Of India - strike price 770 expiring on 26SEP2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 4.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 2979750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 2609250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 6.05, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 2654250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 13.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 2732250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 8.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 2538000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 8.85, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 456750 which increased total open position to 2395500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 12.25, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 975000 which increased total open position to 1962000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 2.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -21750 which decreased total open position to 984750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 3.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 1008750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 62250 which increased total open position to 852000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 790500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 3.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 768750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 4.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 750750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 6.7, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 667500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 552750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 5.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 201750 which increased total open position to 545250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 5.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 334500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 4.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 263250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 222750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 5.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 136500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 7.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 45750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 8.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 10, 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 10, 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 10, 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 10, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 14, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 14, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 23.95, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 15.45, 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 15.45, 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 15.45, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 15.45, 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 15.45, 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 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0