SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 4.4 | -1.05 | 68,92,500 | 7,35,750 | 59,51,250 | ||||
| 13 Sept | 790.85 | 5.45 | 0.45 | 1,10,87,250 | 61,500 | 52,20,750 | ||||
| 12 Sept | 787.75 | 5 | 1.25 | 94,86,750 | -10,45,500 | 51,41,250 | ||||
| 11 Sept | 768.60 | 3.75 | -2.15 | 94,26,000 | -12,750 | 62,20,500 | ||||
| 10 Sept | 782.65 | 5.9 | -1.65 | 60,12,000 | 4,78,500 | 62,25,750 | ||||
| 9 Sept | 784.25 | 7.55 | -0.70 | 1,15,43,250 | 2,09,250 | 57,65,250 | ||||
| 6 Sept | 782.50 | 8.25 | -14.15 | 2,02,78,500 | 37,71,000 | 55,83,000 | ||||
| 5 Sept | 818.75 | 22.4 | 0.20 | 27,51,750 | -1,65,000 | 18,15,000 | ||||
| 4 Sept | 816.50 | 22.2 | -4.60 | 37,04,250 | 6,31,500 | 19,93,500 | ||||
| 3 Sept | 824.80 | 26.8 | -0.05 | 22,64,250 | -1,12,500 | 13,68,000 | ||||
| 2 Sept | 822.15 | 26.85 | 1.90 | 44,56,500 | -1,70,250 | 14,90,250 | ||||
| 30 Aug | 815.60 | 24.95 | -0.05 | 31,18,500 | -56,250 | 16,67,250 | ||||
| 29 Aug | 814.50 | 25 | 1.70 | 54,27,750 | 3,04,500 | 17,37,000 | ||||
| 28 Aug | 809.40 | 23.3 | -3.45 | 18,44,250 | 7,29,750 | 14,16,750 | ||||
| 27 Aug | 815.90 | 26.75 | -1.10 | 12,13,500 | 1,41,750 | 6,93,000 | ||||
| 26 Aug | 815.05 | 27.85 | -0.45 | 5,88,000 | 1,25,250 | 5,51,250 | ||||
| 23 Aug | 815.35 | 28.3 | -3.15 | 3,86,250 | 1,42,500 | 4,24,500 | ||||
| 22 Aug | 820.30 | 31.45 | 1.45 | 2,88,750 | 33,750 | 2,81,250 | ||||
| 21 Aug | 815.55 | 30 | -1.55 | 3,12,000 | 69,000 | 2,43,750 | ||||
| 20 Aug | 820.30 | 31.55 | 0.35 | 3,51,750 | -12,000 | 1,75,500 | ||||
| 19 Aug | 813.70 | 31.2 | 0.80 | 2,07,000 | 22,500 | 1,89,000 | ||||
| 16 Aug | 812.10 | 30.4 | 1.70 | 2,40,000 | 42,000 | 1,66,500 | ||||
| 14 Aug | 803.00 | 28.7 | 1.75 | 87,750 | 24,750 | 1,24,500 | ||||
| 13 Aug | 797.55 | 26.95 | -7.65 | 81,000 | 36,000 | 99,000 | ||||
| 12 Aug | 812.60 | 34.6 | -7.15 | 39,000 | 10,500 | 62,250 | ||||
| 9 Aug | 824.30 | 41.75 | 9.75 | 67,500 | -12,750 | 51,750 | ||||
| 8 Aug | 808.05 | 32 | -2.60 | 41,250 | 8,250 | 64,500 | ||||
|
|
||||||||||
| 7 Aug | 808.65 | 34.6 | 2.10 | 51,750 | 18,000 | 56,250 | ||||
| 6 Aug | 797.70 | 32.5 | -6.75 | 57,750 | 20,250 | 37,500 | ||||
| 5 Aug | 811.65 | 39.25 | -51.95 | 35,250 | 13,500 | 14,250 | ||||
| 2 Aug | 847.85 | 91.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 91.2 | 0.00 | 0 | 750 | 0 | ||||
| 31 Jul | 872.40 | 91.2 | 14.95 | 750 | 0 | 0 | ||||
| 30 Jul | 872.80 | 76.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 76.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 76.25 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 810 expiring on 26SEP2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 735750 which increased total open position to 5951250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 5220750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1045500 which decreased total open position to 5141250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 3.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 6220500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 5.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 478500 which increased total open position to 6225750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 7.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 5765250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 8.25, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 3771000 which increased total open position to 5583000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 22.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 1815000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 22.2, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 631500 which increased total open position to 1993500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 26.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 1368000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 26.85, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -170250 which decreased total open position to 1490250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 24.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 1667250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 304500 which increased total open position to 1737000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 23.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 729750 which increased total open position to 1416750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 26.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 693000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 27.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 125250 which increased total open position to 551250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 28.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 424500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 31.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 281250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 30, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 243750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 31.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 175500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 31.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 189000
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 30.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 166500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 28.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 124500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 26.95, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 99000
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 34.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 62250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 41.75, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 51750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 32, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 64500
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 34.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 56250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 32.5, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 37500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 39.25, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 14250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 91.2, 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 91.2, 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 31 Jul SBIN was trading at 872.40. The strike last trading price was 91.2, which was 14.95 higher 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 76.25, 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 Jul SBIN was trading at 871.60. The strike last trading price was 76.25, 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 Jul SBIN was trading at 862.45. The strike last trading price was 76.25, 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 25.15 | 1.90 | 5,32,500 | -39,000 | 13,04,250 |
| 13 Sept | 790.85 | 23.25 | -4.55 | 11,60,250 | -1,37,250 | 13,50,750 |
| 12 Sept | 787.75 | 27.8 | -12.95 | 7,69,500 | -750 | 15,04,500 |
| 11 Sept | 768.60 | 40.75 | 10.20 | 8,43,000 | -1,04,250 | 15,17,250 |
| 10 Sept | 782.65 | 30.55 | 1.40 | 6,96,750 | -74,250 | 16,20,750 |
| 9 Sept | 784.25 | 29.15 | -4.30 | 11,19,750 | -2,16,000 | 17,05,500 |
| 6 Sept | 782.50 | 33.45 | 22.55 | 74,95,500 | -2,36,250 | 19,23,000 |
| 5 Sept | 818.75 | 10.9 | -2.30 | 29,20,500 | -750 | 21,33,750 |
| 4 Sept | 816.50 | 13.2 | 3.20 | 37,88,250 | 3,08,250 | 21,38,250 |
| 3 Sept | 824.80 | 10 | -0.70 | 31,59,000 | 81,000 | 18,38,250 |
| 2 Sept | 822.15 | 10.7 | -2.70 | 43,41,000 | 2,67,000 | 17,64,000 |
| 30 Aug | 815.60 | 13.4 | -1.20 | 28,48,500 | 65,250 | 14,94,750 |
| 29 Aug | 814.50 | 14.6 | -5.00 | 38,36,250 | 5,50,500 | 14,28,750 |
| 28 Aug | 809.40 | 19.6 | 3.85 | 13,31,250 | 3,79,500 | 8,70,750 |
| 27 Aug | 815.90 | 15.75 | -0.35 | 8,76,000 | 93,000 | 4,87,500 |
| 26 Aug | 815.05 | 16.1 | -0.80 | 4,89,000 | 60,000 | 3,95,250 |
| 23 Aug | 815.35 | 16.9 | 2.20 | 2,98,500 | 83,250 | 3,34,500 |
| 22 Aug | 820.30 | 14.7 | -1.50 | 1,99,500 | 33,000 | 2,53,500 |
| 21 Aug | 815.55 | 16.2 | 0.75 | 2,21,250 | 63,750 | 2,19,000 |
| 20 Aug | 820.30 | 15.45 | -4.10 | 2,58,000 | 9,750 | 1,56,000 |
| 19 Aug | 813.70 | 19.55 | -1.75 | 88,500 | 11,250 | 1,47,000 |
| 16 Aug | 812.10 | 21.3 | -5.70 | 86,250 | 29,250 | 1,35,000 |
| 14 Aug | 803.00 | 27 | -5.90 | 28,500 | 3,000 | 1,05,750 |
| 13 Aug | 797.55 | 32.9 | 9.50 | 64,500 | 25,500 | 1,02,750 |
| 12 Aug | 812.60 | 23.4 | 4.80 | 30,750 | 0 | 77,250 |
| 9 Aug | 824.30 | 18.6 | -8.25 | 67,500 | 12,750 | 75,000 |
| 8 Aug | 808.05 | 26.85 | 1.65 | 16,500 | 6,000 | 62,250 |
| 7 Aug | 808.65 | 25.2 | -8.85 | 54,000 | 6,000 | 30,750 |
| 6 Aug | 797.70 | 34.05 | 1.75 | 33,000 | 24,000 | 24,750 |
| 5 Aug | 811.65 | 32.3 | 4.65 | 750 | 0 | 0 |
| 2 Aug | 847.85 | 27.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 27.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 27.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 27.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 27.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 27.65 | 0 | 0 | 0 | |
For State Bank Of India - strike price 810 expiring on 26SEP2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 25.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1304250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 23.25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -137250 which decreased total open position to 1350750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 27.8, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1504500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 40.75, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -104250 which decreased total open position to 1517250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 30.55, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 1620750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 29.15, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 1705500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 33.45, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by -236250 which decreased total open position to 1923000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 10.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 2133750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 13.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 308250 which increased total open position to 2138250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 10, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1838250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 10.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 267000 which increased total open position to 1764000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 13.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 65250 which increased total open position to 1494750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 14.6, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 550500 which increased total open position to 1428750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 19.6, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 379500 which increased total open position to 870750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 15.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 487500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 16.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 395250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 16.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 83250 which increased total open position to 334500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 14.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 253500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 16.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 219000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 15.45, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 156000
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 19.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 147000
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 21.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 135000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 27, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 105750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 32.9, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 102750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 23.4, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 18.6, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 75000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 26.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 62250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 25.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 30750
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 34.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 32.3, which was 4.65 higher 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0