SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 0.55 | -0.05 | 6,48,000 | -1,80,750 | 13,16,250 | ||||
| 13 Sept | 790.85 | 0.6 | -0.10 | 5,94,750 | -28,500 | 14,97,000 | ||||
| 12 Sept | 787.75 | 0.7 | -0.20 | 7,32,000 | -1,21,500 | 15,82,500 | ||||
| 11 Sept | 768.60 | 0.9 | -0.10 | 11,29,500 | -49,500 | 17,16,750 | ||||
| 10 Sept | 782.65 | 1 | -0.25 | 10,77,750 | 1,05,750 | 17,67,000 | ||||
| 9 Sept | 784.25 | 1.25 | -0.15 | 19,95,000 | 3,03,000 | 16,77,000 | ||||
| 6 Sept | 782.50 | 1.4 | -1.65 | 30,62,250 | 89,250 | 13,77,750 | ||||
| 5 Sept | 818.75 | 3.05 | -0.15 | 9,66,750 | -48,000 | 12,90,000 | ||||
| 4 Sept | 816.50 | 3.2 | -1.05 | 13,83,750 | -23,250 | 13,37,250 | ||||
| 3 Sept | 824.80 | 4.25 | -0.25 | 13,32,750 | 6,000 | 13,63,500 | ||||
| 2 Sept | 822.15 | 4.5 | 0.15 | 19,46,250 | 69,000 | 13,59,000 | ||||
| 30 Aug | 815.60 | 4.35 | -0.30 | 13,71,750 | 1,71,750 | 12,87,000 | ||||
| 29 Aug | 814.50 | 4.65 | -0.25 | 17,73,000 | 3,63,000 | 11,15,250 | ||||
| 28 Aug | 809.40 | 4.9 | -0.65 | 7,06,500 | 1,55,250 | 7,51,500 | ||||
| 27 Aug | 815.90 | 5.55 | -0.65 | 3,31,500 | 87,750 | 5,94,000 | ||||
| 26 Aug | 815.05 | 6.2 | -0.30 | 4,17,750 | 1,39,500 | 5,06,250 | ||||
| 23 Aug | 815.35 | 6.5 | -1.40 | 3,21,000 | 71,250 | 3,53,250 | ||||
| 22 Aug | 820.30 | 7.9 | 0.35 | 2,70,000 | -9,000 | 2,83,500 | ||||
| 21 Aug | 815.55 | 7.55 | -1.30 | 1,58,250 | 54,750 | 2,91,000 | ||||
| 20 Aug | 820.30 | 8.85 | 0.10 | 2,21,250 | 78,750 | 2,36,250 | ||||
| 19 Aug | 813.70 | 8.75 | 0.20 | 1,64,250 | 22,500 | 1,57,500 | ||||
|
|
||||||||||
| 16 Aug | 812.10 | 8.55 | 0.00 | 1,02,750 | 24,750 | 1,34,250 | ||||
| 14 Aug | 803.00 | 8.55 | -0.40 | 36,750 | 7,500 | 1,09,500 | ||||
| 13 Aug | 797.55 | 8.95 | -3.20 | 75,750 | 6,750 | 1,08,750 | ||||
| 12 Aug | 812.60 | 12.15 | -3.15 | 71,250 | 3,000 | 1,01,250 | ||||
| 9 Aug | 824.30 | 15.3 | 4.30 | 27,000 | 8,250 | 98,250 | ||||
| 8 Aug | 808.05 | 11 | -1.15 | 38,250 | 6,000 | 89,250 | ||||
| 7 Aug | 808.65 | 12.15 | 0.75 | 24,750 | 0 | 83,250 | ||||
| 6 Aug | 797.70 | 11.4 | -4.00 | 57,750 | 27,750 | 82,500 | ||||
| 5 Aug | 811.65 | 15.4 | -14.65 | 92,250 | 21,750 | 54,750 | ||||
| 2 Aug | 847.85 | 30.05 | -6.35 | 15,750 | 12,000 | 33,000 | ||||
| 1 Aug | 862.65 | 36.4 | -5.60 | 13,500 | 6,750 | 21,000 | ||||
| 31 Jul | 872.40 | 42 | -1.20 | 10,500 | 6,750 | 13,500 | ||||
| 30 Jul | 872.80 | 43.2 | -0.60 | 9,750 | 2,250 | 3,000 | ||||
| 29 Jul | 871.60 | 43.8 | -0.90 | 1,500 | 750 | 750 | ||||
| 26 Jul | 862.45 | 44.7 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -180750 which decreased total open position to 1316250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 1497000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 1582500
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 1716750
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 105750 which increased total open position to 1767000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 303000 which increased total open position to 1677000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 1.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 1377750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1290000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -23250 which decreased total open position to 1337250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1363500
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 4.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1359000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 4.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 171750 which increased total open position to 1287000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 363000 which increased total open position to 1115250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 751500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 5.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 594000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 6.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 506250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 6.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 353250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 7.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 283500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 7.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 291000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 8.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 236250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 8.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 157500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 134250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 8.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 109500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 8.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 108750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 12.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 101250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 15.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 98250
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 89250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 12.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83250
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 11.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 82500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 15.4, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 54750
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 30.05, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 33000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 36.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 21000
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 42, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 13500
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 43.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3000
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 43.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 44.7, 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 80.75 | 6.00 | 1,500 | 750 | 1,74,000 |
| 13 Sept | 790.85 | 74.75 | -10.00 | 25,500 | 1,500 | 1,72,500 |
| 12 Sept | 787.75 | 84.75 | 0.00 | 0 | -750 | 0 |
| 11 Sept | 768.60 | 84.75 | 0.85 | 3,000 | -750 | 1,71,000 |
| 10 Sept | 782.65 | 83.9 | 1.50 | 10,500 | -750 | 1,71,750 |
| 9 Sept | 784.25 | 82.4 | -5.75 | 87,750 | -60,750 | 1,74,000 |
| 6 Sept | 782.50 | 88.15 | 36.95 | 18,000 | -6,000 | 2,34,750 |
| 5 Sept | 818.75 | 51.2 | -2.55 | 6,000 | 3,000 | 2,40,750 |
| 4 Sept | 816.50 | 53.75 | 6.10 | 23,250 | 6,000 | 2,39,250 |
| 3 Sept | 824.80 | 47.65 | 2.00 | 46,500 | 8,250 | 2,33,250 |
| 2 Sept | 822.15 | 45.65 | -6.75 | 32,250 | 0 | 2,27,250 |
| 30 Aug | 815.60 | 52.4 | -2.05 | 54,750 | 3,000 | 2,28,000 |
| 29 Aug | 814.50 | 54.45 | -5.05 | 2,35,500 | 1,34,250 | 2,25,000 |
| 28 Aug | 809.40 | 59.5 | 6.15 | 21,000 | 15,000 | 90,750 |
| 27 Aug | 815.90 | 53.35 | 0.35 | 14,250 | 4,500 | 75,750 |
| 26 Aug | 815.05 | 53 | -2.00 | 39,750 | 10,500 | 70,500 |
| 23 Aug | 815.35 | 55 | 4.80 | 37,500 | 15,750 | 59,250 |
| 22 Aug | 820.30 | 50.2 | -4.90 | 37,500 | 22,500 | 44,250 |
| 21 Aug | 815.55 | 55.1 | -3.20 | 1,500 | 750 | 21,000 |
| 20 Aug | 820.30 | 58.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 58.3 | 0.00 | 0 | 3,000 | 0 |
| 16 Aug | 812.10 | 58.3 | -7.40 | 6,000 | 750 | 18,000 |
| 14 Aug | 803.00 | 65.7 | 0.00 | 0 | 750 | 0 |
| 13 Aug | 797.55 | 65.7 | -4.20 | 1,500 | 750 | 17,250 |
| 12 Aug | 812.60 | 69.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 69.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 69.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 69.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 69.9 | 0.00 | 0 | -750 | 0 |
| 5 Aug | 811.65 | 69.9 | 32.90 | 1,500 | -750 | 16,500 |
| 2 Aug | 847.85 | 37 | 2.95 | 11,250 | 2,250 | 17,250 |
| 1 Aug | 862.65 | 34.05 | 5.55 | 30,750 | 15,000 | 21,000 |
| 31 Jul | 872.40 | 28.5 | 0.00 | 3,750 | 2,250 | 6,000 |
| 30 Jul | 872.80 | 28.5 | -26.80 | 4,500 | 3,000 | 3,000 |
| 29 Jul | 871.60 | 55.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 55.3 | 0 | 0 | 0 | |
For State Bank Of India - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 80.75, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 174000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 74.75, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 172500
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 84.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 171000
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 83.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 171750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 82.4, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 174000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 88.15, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 234750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 51.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 240750
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 53.75, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 239250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 47.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 233250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 45.65, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 52.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 228000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 54.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 134250 which increased total open position to 225000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 59.5, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 90750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 53.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 75750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 53, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 70500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 55, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 59250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 50.2, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 44250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 55.1, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 21000
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 58.3, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 58.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 58.3, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 18000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 65.7, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 65.7, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 17250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 69.9, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 69.9, 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 8 Aug SBIN was trading at 808.05. The strike last trading price was 69.9, 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 69.9, 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 69.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 69.9, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 16500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 37, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 17250
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 34.05, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 21000
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6000
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 28.5, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 55.3, 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 55.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0