SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 11.05 | -1.75 | 1,38,93,750 | 12,18,000 | 52,87,500 | ||||
| 13 Sept | 790.85 | 12.8 | 1.70 | 2,31,65,250 | -3,40,500 | 40,65,750 | ||||
| 12 Sept | 787.75 | 11.1 | 3.50 | 1,54,79,250 | -21,74,250 | 44,10,000 | ||||
| 11 Sept | 768.60 | 7.6 | -5.00 | 1,69,47,000 | 18,23,250 | 66,84,750 | ||||
| 10 Sept | 782.65 | 12.6 | -2.45 | 1,13,01,000 | 7,75,500 | 48,54,000 | ||||
| 9 Sept | 784.25 | 15.05 | -0.60 | 1,55,01,000 | 3,32,250 | 41,43,000 | ||||
| 6 Sept | 782.50 | 15.65 | -20.65 | 1,61,61,750 | 35,66,250 | 38,08,500 | ||||
| 5 Sept | 818.75 | 36.3 | 0.70 | 1,77,750 | -1,500 | 2,40,750 | ||||
| 4 Sept | 816.50 | 35.6 | -5.65 | 1,87,500 | 51,750 | 2,43,000 | ||||
| 3 Sept | 824.80 | 41.25 | -0.15 | 2,23,500 | 39,750 | 1,89,000 | ||||
| 2 Sept | 822.15 | 41.4 | 2.85 | 1,78,500 | -5,250 | 1,49,250 | ||||
| 30 Aug | 815.60 | 38.55 | 0.70 | 1,17,000 | 5,250 | 1,55,250 | ||||
| 29 Aug | 814.50 | 37.85 | 3.05 | 3,63,750 | 15,000 | 1,50,000 | ||||
| 28 Aug | 809.40 | 34.8 | -5.70 | 99,750 | 56,250 | 1,34,250 | ||||
| 27 Aug | 815.90 | 40.5 | 0.00 | 50,250 | 29,250 | 77,250 | ||||
| 26 Aug | 815.05 | 40.5 | -1.75 | 24,000 | 8,250 | 47,250 | ||||
| 23 Aug | 815.35 | 42.25 | -2.80 | 6,750 | 5,250 | 39,000 | ||||
| 22 Aug | 820.30 | 45.05 | 1.70 | 2,250 | 0 | 33,750 | ||||
| 21 Aug | 815.55 | 43.35 | -2.35 | 29,250 | 16,500 | 33,000 | ||||
| 20 Aug | 820.30 | 45.7 | 2.25 | 29,250 | -13,500 | 15,750 | ||||
| 19 Aug | 813.70 | 43.45 | -0.80 | 19,500 | 11,250 | 27,750 | ||||
| 16 Aug | 812.10 | 44.25 | 4.25 | 14,250 | -750 | 15,750 | ||||
| 14 Aug | 803.00 | 40 | 2.90 | 9,750 | 3,000 | 15,750 | ||||
| 13 Aug | 797.55 | 37.1 | -9.75 | 39,000 | -4,500 | 12,000 | ||||
| 12 Aug | 812.60 | 46.85 | -2.55 | 16,500 | 13,500 | 15,750 | ||||
| 9 Aug | 824.30 | 49.4 | -2.60 | 750 | 0 | 1,500 | ||||
| 8 Aug | 808.05 | 52 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 808.65 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 52 | 0.00 | 0 | 750 | 0 | ||||
| 5 Aug | 811.65 | 52 | -37.00 | 750 | 0 | 750 | ||||
| 2 Aug | 847.85 | 89 | 0.00 | 0 | 750 | 0 | ||||
| 1 Aug | 862.65 | 89 | -0.30 | 750 | 0 | 0 | ||||
| 31 Jul | 872.40 | 89.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 89.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 89.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 89.3 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 790 expiring on 26SEP2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 11.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1218000 which increased total open position to 5287500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 12.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -340500 which decreased total open position to 4065750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 11.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2174250 which decreased total open position to 4410000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 7.6, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1823250 which increased total open position to 6684750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 12.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 775500 which increased total open position to 4854000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 15.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 332250 which increased total open position to 4143000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 15.65, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 3566250 which increased total open position to 3808500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 36.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 240750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 35.6, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 243000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 41.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39750 which increased total open position to 189000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 41.4, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 149250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 38.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 155250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 37.85, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 34.8, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 134250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 40.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 77250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 40.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 47250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 42.25, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 39000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 45.05, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 43.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 33000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 45.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 15750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 43.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 27750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 44.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 15750
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 40, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 37.1, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 12000
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 46.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 49.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 52, 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 52, 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 52, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 52, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 89, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 89, which was -0.30 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 89.3, 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 Jul SBIN was trading at 872.80. The strike last trading price was 89.3, 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 Jul SBIN was trading at 871.60. The strike last trading price was 89.3, 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 Jul SBIN was trading at 862.45. The strike last trading price was 89.3, 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 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 11.7 | 1.10 | 77,94,750 | 2,74,500 | 35,28,750 |
| 13 Sept | 790.85 | 10.6 | -3.50 | 94,93,500 | 1,43,250 | 32,58,000 |
| 12 Sept | 787.75 | 14.1 | -10.30 | 41,25,750 | -1,68,000 | 31,15,500 |
| 11 Sept | 768.60 | 24.4 | 7.15 | 62,84,250 | -2,27,250 | 32,85,750 |
| 10 Sept | 782.65 | 17.25 | 0.60 | 48,32,250 | 40,500 | 35,15,250 |
| 9 Sept | 784.25 | 16.65 | -4.00 | 62,49,750 | 21,750 | 34,97,250 |
| 6 Sept | 782.50 | 20.65 | 15.70 | 1,84,68,750 | 20,60,250 | 35,62,500 |
| 5 Sept | 818.75 | 4.95 | -1.70 | 13,71,750 | -60,750 | 15,06,000 |
| 4 Sept | 816.50 | 6.65 | 1.85 | 14,49,750 | 1,44,000 | 15,63,750 |
| 3 Sept | 824.80 | 4.8 | -0.50 | 15,48,750 | 29,250 | 14,28,000 |
| 2 Sept | 822.15 | 5.3 | -1.85 | 19,53,750 | 58,500 | 14,07,000 |
| 30 Aug | 815.60 | 7.15 | -0.90 | 15,36,000 | 86,250 | 13,49,250 |
| 29 Aug | 814.50 | 8.05 | -3.40 | 18,75,750 | 2,84,250 | 12,68,250 |
| 28 Aug | 809.40 | 11.45 | 2.65 | 6,05,250 | 1,36,500 | 9,85,500 |
| 27 Aug | 815.90 | 8.8 | -0.30 | 3,15,000 | 63,750 | 8,48,250 |
| 26 Aug | 815.05 | 9.1 | -0.90 | 6,83,250 | 3,27,000 | 7,83,750 |
| 23 Aug | 815.35 | 10 | 1.55 | 2,81,250 | 51,000 | 4,56,750 |
| 22 Aug | 820.30 | 8.45 | -1.15 | 4,50,000 | 2,00,250 | 4,05,750 |
| 21 Aug | 815.55 | 9.6 | 0.75 | 1,86,750 | 1,15,500 | 2,09,250 |
| 20 Aug | 820.30 | 8.85 | -3.15 | 1,76,250 | 51,750 | 94,500 |
| 19 Aug | 813.70 | 12 | -1.55 | 24,750 | 6,750 | 42,750 |
| 16 Aug | 812.10 | 13.55 | -4.80 | 30,750 | -3,000 | 35,250 |
| 14 Aug | 803.00 | 18.35 | -4.15 | 11,250 | 750 | 36,750 |
| 13 Aug | 797.55 | 22.5 | 6.90 | 12,000 | 3,750 | 31,500 |
| 12 Aug | 812.60 | 15.6 | 2.90 | 14,250 | 3,000 | 27,750 |
| 9 Aug | 824.30 | 12.7 | -4.05 | 9,000 | 0 | 24,000 |
| 8 Aug | 808.05 | 16.75 | -1.10 | 3,000 | 0 | 24,000 |
| 7 Aug | 808.65 | 17.85 | -6.70 | 6,000 | 3,000 | 24,000 |
| 6 Aug | 797.70 | 24.55 | 3.25 | 17,250 | 11,250 | 21,000 |
| 5 Aug | 811.65 | 21.3 | 16.10 | 3,750 | 1,500 | 11,250 |
| 2 Aug | 847.85 | 5.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 5.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 5.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 5.2 | 0.00 | 0 | 8,250 | 0 |
| 29 Jul | 871.60 | 5.2 | -1.30 | 8,250 | 8,250 | 8,250 |
| 26 Jul | 862.45 | 6.5 | 1,500 | 0 | 0 | |
For State Bank Of India - strike price 790 expiring on 26SEP2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 11.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 274500 which increased total open position to 3528750
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 10.6, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 143250 which increased total open position to 3258000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 14.1, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -168000 which decreased total open position to 3115500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 24.4, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -227250 which decreased total open position to 3285750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 17.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 3515250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 16.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 3497250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 20.65, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 2060250 which increased total open position to 3562500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 4.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 1506000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 6.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1563750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 4.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 1428000
On 2 Sept SBIN was trading at 822.15. 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 58500 which increased total open position to 1407000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 7.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 86250 which increased total open position to 1349250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 8.05, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 284250 which increased total open position to 1268250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 11.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 985500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 8.8, 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 848250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 9.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 327000 which increased total open position to 783750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 10, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 456750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 8.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 200250 which increased total open position to 405750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 9.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 209250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 8.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 94500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 12, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 42750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 13.55, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 35250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 18.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 36750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 22.5, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 31500
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 15.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 12.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 16.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 17.85, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 24000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 24.55, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 21000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 21.3, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 0
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 5.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8250
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0