`
[--[65.84.65.76]--]
SBIN
State Bank Of India

804.25 -4.40 (-0.54%)

Back to Option Chain


Historical option data for SBIN

14 Nov 2024 04:10 PM IST
SBIN 28NOV2024 850 CE
Delta: 0.13
Vega: 0.33
Theta: -0.29
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 804.25 2.2 -1.85 21.92 15,583 691 14,421
13 Nov 808.65 4.05 -3.00 23.13 22,192 978 13,913
12 Nov 826.70 7.05 -7.55 21.56 26,749 1,929 12,930
11 Nov 847.65 14.6 0.25 20.11 33,333 -1,308 11,064
8 Nov 843.15 14.35 -14.25 20.82 78,800 5,763 12,468
7 Nov 859.60 28.6 2.45 26.18 19,834 14 6,713
6 Nov 854.80 26.15 2.20 24.26 18,634 -508 6,701
5 Nov 849.20 23.95 5.70 26.34 28,364 1,130 7,224
4 Nov 829.85 18.25 1.60 28.84 16,753 2,200 6,093
1 Nov 821.20 16.65 -0.10 29.20 1,096 29 3,890
31 Oct 820.20 16.75 -0.40 - 4,846 614 3,888
30 Oct 822.45 17.15 -4.90 - 4,066 205 3,270
29 Oct 832.70 22.05 13.90 - 7,166 866 3,063
28 Oct 792.05 8.15 1.65 - 2,497 319 2,193
25 Oct 780.95 6.5 -1.50 - 1,519 14 1,874
24 Oct 794.55 8 0.85 - 1,446 470 1,859
23 Oct 786.00 7.15 -1.45 - 1,340 260 1,389
22 Oct 790.40 8.6 -4.75 - 1,724 0 1,127
21 Oct 813.95 13.35 -3.10 - 1,022 83 1,128
18 Oct 820.40 16.45 2.50 - 787 -9 1,044
17 Oct 811.05 13.95 2.25 - 1,001 206 1,054
16 Oct 805.45 11.7 -0.15 - 161 49 844
15 Oct 804.65 11.85 -0.90 - 246 104 796
14 Oct 805.15 12.75 0.55 - 354 138 688
11 Oct 799.75 12.2 -2.00 - 151 53 550
10 Oct 797.10 14.2 -0.15 - 176 40 494
9 Oct 797.40 14.35 3.25 - 309 138 454
8 Oct 781.45 11.1 0.80 - 261 111 315
7 Oct 770.65 10.3 -3.10 - 189 56 203
4 Oct 796.65 13.4 -0.15 - 175 84 146
3 Oct 794.10 13.55 0.05 - 79 28 62
1 Oct 796.95 13.5 -1.45 - 33 26 32
30 Sept 787.90 14.95 -14.60 - 7 5 5
27 Sept 802.65 29.55 - 0 0 0


For State Bank Of India - strike price 850 expiring on 28NOV2024

Delta for 850 CE is 0.13

Historical price for 850 CE is as follows

On 14 Nov SBIN was trading at 804.25. The strike last trading price was 2.2, which was -1.85 lower than the previous day. The implied volatity was 21.92, the open interest changed by 691 which increased total open position to 14421


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 4.05, which was -3.00 lower than the previous day. The implied volatity was 23.13, the open interest changed by 978 which increased total open position to 13913


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 7.05, which was -7.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 1929 which increased total open position to 12930


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 14.6, which was 0.25 higher than the previous day. The implied volatity was 20.11, the open interest changed by -1308 which decreased total open position to 11064


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 14.35, which was -14.25 lower than the previous day. The implied volatity was 20.82, the open interest changed by 5763 which increased total open position to 12468


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 28.6, which was 2.45 higher than the previous day. The implied volatity was 26.18, the open interest changed by 14 which increased total open position to 6713


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 26.15, which was 2.20 higher than the previous day. The implied volatity was 24.26, the open interest changed by -508 which decreased total open position to 6701


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 23.95, which was 5.70 higher than the previous day. The implied volatity was 26.34, the open interest changed by 1130 which increased total open position to 7224


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 18.25, which was 1.60 higher than the previous day. The implied volatity was 28.84, the open interest changed by 2200 which increased total open position to 6093


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 16.65, which was -0.10 lower than the previous day. The implied volatity was 29.20, the open interest changed by 29 which increased total open position to 3890


On 31 Oct SBIN was trading at 820.20. The strike last trading price was 16.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SBIN was trading at 822.45. The strike last trading price was 17.15, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SBIN was trading at 832.70. The strike last trading price was 22.05, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SBIN was trading at 792.05. The strike last trading price was 8.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SBIN was trading at 780.95. The strike last trading price was 6.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SBIN was trading at 794.55. The strike last trading price was 8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SBIN was trading at 786.00. The strike last trading price was 7.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SBIN was trading at 790.40. The strike last trading price was 8.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SBIN was trading at 813.95. The strike last trading price was 13.35, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct SBIN was trading at 820.40. The strike last trading price was 16.45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct SBIN was trading at 811.05. The strike last trading price was 13.95, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct SBIN was trading at 805.45. The strike last trading price was 11.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct SBIN was trading at 804.65. The strike last trading price was 11.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct SBIN was trading at 805.15. The strike last trading price was 12.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SBIN was trading at 799.75. The strike last trading price was 12.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct SBIN was trading at 797.10. The strike last trading price was 14.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct SBIN was trading at 797.40. The strike last trading price was 14.35, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct SBIN was trading at 781.45. The strike last trading price was 11.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct SBIN was trading at 770.65. The strike last trading price was 10.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SBIN was trading at 796.65. The strike last trading price was 13.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SBIN was trading at 794.10. The strike last trading price was 13.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SBIN was trading at 796.95. The strike last trading price was 13.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept SBIN was trading at 787.90. The strike last trading price was 14.95, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept SBIN was trading at 802.65. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SBIN 28NOV2024 850 PE
Delta: -0.84
Vega: 0.38
Theta: -0.14
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 804.25 44 5.75 24.71 757 -215 2,818
13 Nov 808.65 38.25 10.25 23.10 2,667 -470 3,032
12 Nov 826.70 28 13.05 22.73 9,235 -436 3,501
11 Nov 847.65 14.95 -4.05 20.46 14,787 77 4,024
8 Nov 843.15 19 3.60 21.32 48,739 387 4,098
7 Nov 859.60 15.4 -0.95 26.22 14,287 449 3,787
6 Nov 854.80 16.35 -5.40 25.48 10,898 1,057 3,337
5 Nov 849.20 21.75 -10.70 27.51 7,757 1,382 2,267
4 Nov 829.85 32.45 -8.10 28.86 1,067 104 886
1 Nov 821.20 40.55 1.40 31.43 23 5 783
31 Oct 820.20 39.15 2.40 - 810 101 778
30 Oct 822.45 36.75 3.80 - 827 28 678
29 Oct 832.70 32.95 -24.60 - 760 194 648
28 Oct 792.05 57.55 -9.85 - 516 243 454
25 Oct 780.95 67.4 11.90 - 159 19 211
24 Oct 794.55 55.5 -9.05 - 69 35 186
23 Oct 786.00 64.55 3.05 - 48 7 150
22 Oct 790.40 61.5 18.50 - 56 5 143
21 Oct 813.95 43 6.25 - 102 22 135
18 Oct 820.40 36.75 -5.95 - 106 57 114
17 Oct 811.05 42.7 -4.35 - 51 10 56
16 Oct 805.45 47.05 -2.40 - 3 2 46
15 Oct 804.65 49.45 1.15 - 5 3 44
14 Oct 805.15 48.3 -6.85 - 25 15 40
11 Oct 799.75 55.15 0.00 - 0 18 0
10 Oct 797.10 55.15 -2.30 - 20 16 23
9 Oct 797.40 57.45 -9.25 - 3 2 6
8 Oct 781.45 66.7 0.00 - 0 1 0
7 Oct 770.65 66.7 11.70 - 2 1 4
4 Oct 796.65 55 -2.15 - 1 0 2
3 Oct 794.10 57.15 0.00 - 0 2 0
1 Oct 796.95 57.15 -9.90 - 2 0 0
30 Sept 787.90 67.05 0.00 - 0 0 0
27 Sept 802.65 67.05 - 0 0 0


For State Bank Of India - strike price 850 expiring on 28NOV2024

Delta for 850 PE is -0.84

Historical price for 850 PE is as follows

On 14 Nov SBIN was trading at 804.25. The strike last trading price was 44, which was 5.75 higher than the previous day. The implied volatity was 24.71, the open interest changed by -215 which decreased total open position to 2818


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 38.25, which was 10.25 higher than the previous day. The implied volatity was 23.10, the open interest changed by -470 which decreased total open position to 3032


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 28, which was 13.05 higher than the previous day. The implied volatity was 22.73, the open interest changed by -436 which decreased total open position to 3501


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 14.95, which was -4.05 lower than the previous day. The implied volatity was 20.46, the open interest changed by 77 which increased total open position to 4024


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 19, which was 3.60 higher than the previous day. The implied volatity was 21.32, the open interest changed by 387 which increased total open position to 4098


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 15.4, which was -0.95 lower than the previous day. The implied volatity was 26.22, the open interest changed by 449 which increased total open position to 3787


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 16.35, which was -5.40 lower than the previous day. The implied volatity was 25.48, the open interest changed by 1057 which increased total open position to 3337


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 21.75, which was -10.70 lower than the previous day. The implied volatity was 27.51, the open interest changed by 1382 which increased total open position to 2267


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 32.45, which was -8.10 lower than the previous day. The implied volatity was 28.86, the open interest changed by 104 which increased total open position to 886


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 40.55, which was 1.40 higher than the previous day. The implied volatity was 31.43, the open interest changed by 5 which increased total open position to 783


On 31 Oct SBIN was trading at 820.20. The strike last trading price was 39.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SBIN was trading at 822.45. The strike last trading price was 36.75, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SBIN was trading at 832.70. The strike last trading price was 32.95, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SBIN was trading at 792.05. The strike last trading price was 57.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SBIN was trading at 780.95. The strike last trading price was 67.4, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SBIN was trading at 794.55. The strike last trading price was 55.5, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SBIN was trading at 786.00. The strike last trading price was 64.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SBIN was trading at 790.40. The strike last trading price was 61.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SBIN was trading at 813.95. The strike last trading price was 43, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct SBIN was trading at 820.40. The strike last trading price was 36.75, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct SBIN was trading at 811.05. The strike last trading price was 42.7, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct SBIN was trading at 805.45. The strike last trading price was 47.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct SBIN was trading at 804.65. The strike last trading price was 49.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct SBIN was trading at 805.15. The strike last trading price was 48.3, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SBIN was trading at 799.75. The strike last trading price was 55.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct SBIN was trading at 797.10. The strike last trading price was 55.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct SBIN was trading at 797.40. The strike last trading price was 57.45, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct SBIN was trading at 781.45. The strike last trading price was 66.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct SBIN was trading at 770.65. The strike last trading price was 66.7, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SBIN was trading at 796.65. The strike last trading price was 55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SBIN was trading at 794.10. The strike last trading price was 57.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SBIN was trading at 796.95. The strike last trading price was 57.15, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept SBIN was trading at 787.90. The strike last trading price was 67.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept SBIN was trading at 802.65. The strike last trading price was 67.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to