SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 1.1 | -0.20 | 27,27,750 | 36,750 | 64,22,250 | ||||
| 13 Sept | 790.85 | 1.3 | -0.05 | 39,21,000 | 21,000 | 63,80,250 | ||||
| 12 Sept | 787.75 | 1.35 | 0.00 | 38,14,500 | -3,18,000 | 63,57,000 | ||||
| 11 Sept | 768.60 | 1.35 | -0.40 | 43,41,750 | -97,500 | 67,08,750 | ||||
| 10 Sept | 782.65 | 1.75 | -0.35 | 26,99,250 | 2,50,500 | 68,16,750 | ||||
| 9 Sept | 784.25 | 2.1 | -0.40 | 58,32,750 | 2,28,000 | 65,91,000 | ||||
| 6 Sept | 782.50 | 2.5 | -3.65 | 1,35,82,500 | 17,06,250 | 63,76,500 | ||||
| 5 Sept | 818.75 | 6.15 | -0.25 | 38,98,500 | 2,00,250 | 46,65,000 | ||||
| 4 Sept | 816.50 | 6.4 | -2.05 | 41,01,000 | 4,29,000 | 45,00,000 | ||||
| 3 Sept | 824.80 | 8.45 | -0.25 | 40,76,250 | 1,81,500 | 40,87,500 | ||||
| 2 Sept | 822.15 | 8.7 | 0.55 | 63,81,750 | 94,500 | 39,09,000 | ||||
| 30 Aug | 815.60 | 8.15 | -0.40 | 37,68,750 | 1,90,500 | 38,05,500 | ||||
| 29 Aug | 814.50 | 8.55 | 0.30 | 45,63,000 | 4,80,000 | 36,55,500 | ||||
| 28 Aug | 809.40 | 8.25 | -1.45 | 25,42,500 | 7,53,750 | 31,77,750 | ||||
| 27 Aug | 815.90 | 9.7 | -1.10 | 20,09,250 | 1,07,250 | 24,21,750 | ||||
| 26 Aug | 815.05 | 10.8 | -0.40 | 18,71,250 | 4,71,000 | 23,14,500 | ||||
| 23 Aug | 815.35 | 11.2 | -1.75 | 12,92,250 | 4,06,500 | 18,42,750 | ||||
| 22 Aug | 820.30 | 12.95 | 0.45 | 11,70,750 | 1,11,750 | 14,35,500 | ||||
| 21 Aug | 815.55 | 12.5 | -1.30 | 9,75,750 | 2,43,000 | 13,21,500 | ||||
| 20 Aug | 820.30 | 13.8 | -0.05 | 9,43,500 | 1,23,000 | 10,77,750 | ||||
| 19 Aug | 813.70 | 13.85 | 0.20 | 8,74,500 | 1,40,250 | 9,55,500 | ||||
| 16 Aug | 812.10 | 13.65 | 0.15 | 4,35,750 | 78,000 | 8,16,750 | ||||
| 14 Aug | 803.00 | 13.5 | 0.50 | 4,19,250 | 95,250 | 7,37,250 | ||||
| 13 Aug | 797.55 | 13 | -4.50 | 2,86,500 | 45,750 | 6,42,000 | ||||
| 12 Aug | 812.60 | 17.5 | -4.50 | 1,72,500 | 16,500 | 5,95,500 | ||||
| 9 Aug | 824.30 | 22 | 5.60 | 3,24,000 | 84,750 | 5,79,750 | ||||
| 8 Aug | 808.05 | 16.4 | -1.60 | 1,15,500 | 31,500 | 4,95,000 | ||||
|
|
||||||||||
| 7 Aug | 808.65 | 18 | 0.80 | 1,54,500 | 51,000 | 4,63,500 | ||||
| 6 Aug | 797.70 | 17.2 | -4.10 | 3,17,250 | 1,53,750 | 4,14,750 | ||||
| 5 Aug | 811.65 | 21.3 | -15.50 | 4,42,500 | 1,90,500 | 2,58,000 | ||||
| 2 Aug | 847.85 | 36.8 | -12.10 | 97,500 | 60,000 | 67,500 | ||||
| 1 Aug | 862.65 | 48.9 | -4.20 | 2,250 | 0 | 7,500 | ||||
| 31 Jul | 872.40 | 53.1 | 0.00 | 0 | 750 | 0 | ||||
| 30 Jul | 872.80 | 53.1 | 1.30 | 1,500 | 4,500 | 7,500 | ||||
| 29 Jul | 871.60 | 51.8 | 5.55 | 9,000 | 1,500 | 3,000 | ||||
| 26 Jul | 862.45 | 46.25 | 3,000 | 1,500 | 1,500 | |||||
For State Bank Of India - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 6422250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 6380250
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -318000 which decreased total open position to 6357000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 6708750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 250500 which increased total open position to 6816750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 228000 which increased total open position to 6591000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 2.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1706250 which increased total open position to 6376500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 6.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 200250 which increased total open position to 4665000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 6.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 429000 which increased total open position to 4500000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 8.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 4087500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 8.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 3909000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 8.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 190500 which increased total open position to 3805500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 8.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 3655500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 8.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 753750 which increased total open position to 3177750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 9.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 2421750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 10.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 471000 which increased total open position to 2314500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 11.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 406500 which increased total open position to 1842750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 12.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 111750 which increased total open position to 1435500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 12.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 1321500
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 13.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 1077750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 13.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 140250 which increased total open position to 955500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 13.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 816750
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 13.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 95250 which increased total open position to 737250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 13, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 642000
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 17.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 595500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 22, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 84750 which increased total open position to 579750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 16.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 495000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 18, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 463500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 17.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 153750 which increased total open position to 414750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 21.3, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 190500 which increased total open position to 258000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 36.8, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 67500
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 48.9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 53.1, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 53.1, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 51.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 46.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
| SBIN 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 62.2 | 4.35 | 31,500 | -15,750 | 7,98,000 |
| 13 Sept | 790.85 | 57.85 | -6.30 | 91,500 | -34,500 | 8,14,500 |
| 12 Sept | 787.75 | 64.15 | -13.85 | 45,750 | -19,500 | 8,48,250 |
| 11 Sept | 768.60 | 78 | 12.00 | 35,250 | -5,250 | 8,67,750 |
| 10 Sept | 782.65 | 66 | 2.70 | 83,250 | -30,000 | 8,74,500 |
| 9 Sept | 784.25 | 63.3 | -4.95 | 1,40,250 | -30,750 | 9,04,500 |
| 6 Sept | 782.50 | 68.25 | 33.75 | 3,48,000 | -43,500 | 9,34,500 |
| 5 Sept | 818.75 | 34.5 | -2.60 | 2,66,250 | 34,500 | 9,78,000 |
| 4 Sept | 816.50 | 37.1 | 5.45 | 2,75,250 | -6,750 | 9,44,250 |
| 3 Sept | 824.80 | 31.65 | -0.60 | 3,45,750 | 25,500 | 9,51,000 |
| 2 Sept | 822.15 | 32.25 | -4.10 | 5,33,250 | -6,000 | 9,26,250 |
| 30 Aug | 815.60 | 36.35 | -1.85 | 2,81,250 | 18,750 | 9,33,000 |
| 29 Aug | 814.50 | 38.2 | -6.50 | 7,53,750 | 2,29,500 | 9,11,250 |
| 28 Aug | 809.40 | 44.7 | 6.25 | 4,45,500 | 1,52,250 | 6,83,250 |
| 27 Aug | 815.90 | 38.45 | -0.30 | 2,61,750 | 51,000 | 5,31,000 |
| 26 Aug | 815.05 | 38.75 | -1.20 | 2,66,250 | 99,750 | 4,78,500 |
| 23 Aug | 815.35 | 39.95 | 3.90 | 2,63,250 | 97,500 | 3,78,000 |
| 22 Aug | 820.30 | 36.05 | -2.40 | 1,56,000 | 72,000 | 2,80,500 |
| 21 Aug | 815.55 | 38.45 | 1.35 | 67,500 | 26,250 | 2,09,250 |
| 20 Aug | 820.30 | 37.1 | -4.60 | 1,43,250 | 21,750 | 1,79,250 |
| 19 Aug | 813.70 | 41.7 | -2.30 | 54,750 | 20,250 | 1,58,250 |
| 16 Aug | 812.10 | 44 | -7.75 | 87,000 | -42,750 | 1,38,000 |
| 14 Aug | 803.00 | 51.75 | -6.25 | 11,250 | -1,500 | 1,80,750 |
| 13 Aug | 797.55 | 58 | 12.10 | 18,750 | -3,750 | 1,81,500 |
| 12 Aug | 812.60 | 45.9 | 7.05 | 31,500 | 8,250 | 1,85,250 |
| 9 Aug | 824.30 | 38.85 | -11.85 | 28,500 | -6,750 | 1,76,250 |
| 8 Aug | 808.05 | 50.7 | 1.75 | 4,500 | 750 | 1,83,750 |
| 7 Aug | 808.65 | 48.95 | -10.05 | 15,000 | 750 | 1,82,250 |
| 6 Aug | 797.70 | 59 | 14.00 | 36,750 | 3,750 | 1,81,500 |
| 5 Aug | 811.65 | 45 | 14.70 | 1,05,750 | -31,500 | 1,77,000 |
| 2 Aug | 847.85 | 30.3 | 6.50 | 2,96,250 | 67,500 | 2,09,250 |
| 1 Aug | 862.65 | 23.8 | 3.75 | 32,250 | 20,250 | 1,41,000 |
| 31 Jul | 872.40 | 20.05 | 0.25 | 69,000 | -24,750 | 1,20,750 |
| 30 Jul | 872.80 | 19.8 | -0.90 | 46,500 | 1,500 | 1,45,500 |
| 29 Jul | 871.60 | 20.7 | -24.10 | 1,89,000 | 1,44,000 | 1,44,000 |
| 26 Jul | 862.45 | 44.8 | 0 | 0 | 0 | |
For State Bank Of India - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 62.2, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 798000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 57.85, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 814500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 64.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 848250
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 78, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 867750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 66, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 874500
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 63.3, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -30750 which decreased total open position to 904500
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 68.25, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 934500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 34.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 978000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 37.1, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 944250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 31.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 951000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 32.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 926250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 36.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 933000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 38.2, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 911250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 44.7, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 152250 which increased total open position to 683250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 38.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 531000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 38.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 478500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 39.95, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 378000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 36.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 280500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 38.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 209250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 37.1, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 179250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 41.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 158250
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 44, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -42750 which decreased total open position to 138000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 51.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 180750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 58, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 181500
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 45.9, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 185250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 38.85, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 176250
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 50.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 183750
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 48.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 182250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 59, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 181500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 45, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 177000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 30.3, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 209250
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 23.8, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 141000
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 20.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 120750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 19.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 145500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 20.7, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 144000
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 44.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0