SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 2.1 | -0.45 | 43,86,750 | 3,68,250 | 68,53,500 | ||||
| 13 Sept | 790.85 | 2.55 | 0.20 | 74,10,750 | -2,37,000 | 64,98,750 | ||||
| 12 Sept | 787.75 | 2.35 | 0.15 | 61,74,000 | -6,49,500 | 67,40,250 | ||||
| 11 Sept | 768.60 | 2.2 | -0.85 | 67,03,500 | 28,500 | 73,94,250 | ||||
| 10 Sept | 782.65 | 3.05 | -0.85 | 38,10,000 | 1,11,000 | 74,01,750 | ||||
| 9 Sept | 784.25 | 3.9 | -0.55 | 1,01,01,000 | -1,51,500 | 73,13,250 | ||||
| 6 Sept | 782.50 | 4.45 | -7.85 | 1,79,91,750 | 19,33,500 | 74,66,250 | ||||
| 5 Sept | 818.75 | 12.3 | -0.20 | 74,37,000 | 4,20,750 | 56,16,000 | ||||
| 4 Sept | 816.50 | 12.5 | -3.20 | 56,19,000 | 9,41,250 | 51,86,250 | ||||
| 3 Sept | 824.80 | 15.7 | -0.35 | 84,79,500 | 5,80,500 | 42,32,250 | ||||
| 2 Sept | 822.15 | 16.05 | 1.25 | 96,95,250 | 12,96,000 | 36,65,250 | ||||
| 30 Aug | 815.60 | 14.8 | -0.30 | 41,01,000 | 3,99,750 | 23,76,000 | ||||
| 29 Aug | 814.50 | 15.1 | 0.90 | 42,29,250 | 1,12,500 | 19,75,500 | ||||
| 28 Aug | 809.40 | 14.2 | -2.50 | 18,58,500 | 5,25,000 | 18,60,000 | ||||
| 27 Aug | 815.90 | 16.7 | -1.30 | 13,17,000 | 2,30,250 | 13,36,500 | ||||
| 26 Aug | 815.05 | 18 | -0.50 | 12,15,000 | 2,35,500 | 11,04,750 | ||||
| 23 Aug | 815.35 | 18.5 | -2.15 | 6,51,000 | 2,40,750 | 8,70,000 | ||||
| 22 Aug | 820.30 | 20.65 | 0.85 | 5,67,750 | 1,00,500 | 6,24,750 | ||||
| 21 Aug | 815.55 | 19.8 | -1.55 | 5,48,250 | 1,95,000 | 5,25,000 | ||||
| 20 Aug | 820.30 | 21.35 | 0.05 | 5,10,750 | -36,750 | 3,29,250 | ||||
| 19 Aug | 813.70 | 21.3 | 0.65 | 2,82,750 | 75,750 | 3,66,750 | ||||
| 16 Aug | 812.10 | 20.65 | 0.55 | 3,00,750 | 1,16,250 | 2,92,500 | ||||
|
|
||||||||||
| 14 Aug | 803.00 | 20.1 | 1.00 | 74,250 | -5,250 | 1,76,250 | ||||
| 13 Aug | 797.55 | 19.1 | -5.90 | 97,500 | -10,500 | 1,81,500 | ||||
| 12 Aug | 812.60 | 25 | -5.50 | 98,250 | 16,500 | 1,91,250 | ||||
| 9 Aug | 824.30 | 30.5 | 7.00 | 93,750 | 15,000 | 1,74,000 | ||||
| 8 Aug | 808.05 | 23.5 | -1.40 | 60,750 | 14,250 | 1,56,000 | ||||
| 7 Aug | 808.65 | 24.9 | -0.05 | 40,500 | 10,500 | 1,41,000 | ||||
| 6 Aug | 797.70 | 24.95 | -4.05 | 95,250 | 50,250 | 1,30,500 | ||||
| 5 Aug | 811.65 | 29 | -35.45 | 1,21,500 | 77,250 | 77,250 | ||||
| 2 Aug | 847.85 | 64.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 64.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 64.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 64.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 64.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 64.45 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 830 expiring on 26SEP2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 368250 which increased total open position to 6853500
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 2.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -237000 which decreased total open position to 6498750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -649500 which decreased total open position to 6740250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 7394250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 7401750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -151500 which decreased total open position to 7313250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 4.45, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1933500 which increased total open position to 7466250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 12.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 420750 which increased total open position to 5616000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 12.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 941250 which increased total open position to 5186250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 15.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 580500 which increased total open position to 4232250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 16.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1296000 which increased total open position to 3665250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 14.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 399750 which increased total open position to 2376000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 15.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 1975500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 14.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 525000 which increased total open position to 1860000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 16.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 230250 which increased total open position to 1336500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 18, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 235500 which increased total open position to 1104750
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 18.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 240750 which increased total open position to 870000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 20.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 624750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 19.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 525000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 21.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 329250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 21.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 366750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 20.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 292500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 20.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 176250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 19.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 181500
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 191250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 30.5, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 174000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 23.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 156000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 24.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 141000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 24.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 50250 which increased total open position to 130500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 29, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 77250 which increased total open position to 77250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 64.45, 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 64.45, 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 64.45, 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 64.45, 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 64.45, 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 64.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 42.6 | 2.30 | 90,750 | -27,750 | 16,37,250 |
| 13 Sept | 790.85 | 40.3 | -4.65 | 1,36,500 | -35,250 | 16,66,500 |
| 12 Sept | 787.75 | 44.95 | -14.00 | 2,53,500 | -65,250 | 17,01,000 |
| 11 Sept | 768.60 | 58.95 | 11.25 | 1,52,250 | -5,250 | 17,67,000 |
| 10 Sept | 782.65 | 47.7 | 2.40 | 1,40,250 | 42,000 | 17,72,250 |
| 9 Sept | 784.25 | 45.3 | -3.95 | 2,74,500 | -750 | 17,32,500 |
| 6 Sept | 782.50 | 49.25 | 28.60 | 15,54,000 | -2,82,750 | 17,34,750 |
| 5 Sept | 818.75 | 20.65 | -2.70 | 14,04,000 | -4,500 | 20,16,750 |
| 4 Sept | 816.50 | 23.35 | 4.65 | 13,60,500 | 1,05,750 | 20,24,250 |
| 3 Sept | 824.80 | 18.7 | -1.00 | 29,65,500 | 3,23,250 | 19,18,500 |
| 2 Sept | 822.15 | 19.7 | -3.40 | 23,47,500 | 1,96,500 | 15,95,250 |
| 30 Aug | 815.60 | 23.1 | -1.35 | 12,18,750 | 39,750 | 14,00,250 |
| 29 Aug | 814.50 | 24.45 | -6.05 | 18,75,000 | 7,05,000 | 13,45,500 |
| 28 Aug | 809.40 | 30.5 | 4.95 | 4,38,750 | 1,23,000 | 6,39,750 |
| 27 Aug | 815.90 | 25.55 | -0.45 | 3,36,750 | 57,000 | 5,16,750 |
| 26 Aug | 815.05 | 26 | -1.20 | 4,04,250 | 1,05,000 | 4,59,000 |
| 23 Aug | 815.35 | 27.2 | 3.20 | 2,26,500 | 69,750 | 3,54,000 |
| 22 Aug | 820.30 | 24 | -1.85 | 2,34,000 | 62,250 | 2,85,000 |
| 21 Aug | 815.55 | 25.85 | 1.15 | 1,86,750 | 58,500 | 2,22,750 |
| 20 Aug | 820.30 | 24.7 | -4.70 | 2,04,750 | 14,250 | 1,64,250 |
| 19 Aug | 813.70 | 29.4 | -2.15 | 1,34,250 | 89,250 | 1,49,250 |
| 16 Aug | 812.10 | 31.55 | -6.95 | 42,000 | 13,500 | 64,500 |
| 14 Aug | 803.00 | 38.5 | -5.50 | 15,000 | 10,500 | 51,000 |
| 13 Aug | 797.55 | 44 | 13.00 | 21,750 | 11,250 | 39,750 |
| 12 Aug | 812.60 | 31 | 4.70 | 3,750 | 3,000 | 27,750 |
| 9 Aug | 824.30 | 26.3 | -19.95 | 9,750 | 4,500 | 24,000 |
| 8 Aug | 808.05 | 46.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 46.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 46.25 | 6.50 | 4,500 | 0 | 19,500 |
| 5 Aug | 811.65 | 39.75 | 4.15 | 32,250 | 19,500 | 19,500 |
| 2 Aug | 847.85 | 35.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 35.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 35.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 35.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 35.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 35.6 | 0 | 0 | 0 | |
For State Bank Of India - strike price 830 expiring on 26SEP2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 42.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -27750 which decreased total open position to 1637250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 40.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -35250 which decreased total open position to 1666500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 44.95, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -65250 which decreased total open position to 1701000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 58.95, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 1767000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 47.7, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 1772250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 45.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1732500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 49.25, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by -282750 which decreased total open position to 1734750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 20.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 2016750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 23.35, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 105750 which increased total open position to 2024250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 18.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 323250 which increased total open position to 1918500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 19.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 196500 which increased total open position to 1595250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 23.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 39750 which increased total open position to 1400250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 24.45, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 705000 which increased total open position to 1345500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 30.5, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 639750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 25.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 516750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 26, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 459000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 27.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 69750 which increased total open position to 354000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 24, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 62250 which increased total open position to 285000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 25.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 222750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 24.7, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 164250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 29.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 149250
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 31.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 64500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 38.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 51000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 44, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 39750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 31, which was 4.70 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 26.3, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 24000
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 46.25, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 46.25, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 46.25, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 39.75, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0