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

780.75 -22.25 (-2.77%)

Back to Option Chain


Historical option data for SBIN

21 Nov 2024 04:10 PM IST
SBIN 28NOV2024 870 CE
Delta: 0.03
Vega: 0.07
Theta: -0.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 780.75 0.45 -0.15 39.54 4,637 -607 9,357
20 Nov 803.00 0.6 0.00 28.59 4,665 -526 9,981
19 Nov 803.00 0.6 -0.30 28.59 4,665 -509 9,981
18 Nov 814.30 0.9 -0.15 24.79 3,409 -134 10,508
14 Nov 804.25 1.05 -0.90 24.06 5,766 298 10,657
13 Nov 808.65 1.95 -1.20 24.67 10,257 -242 10,529
12 Nov 826.70 3.15 -3.95 22.21 12,896 222 10,789
11 Nov 847.65 7.1 -0.40 20.40 12,715 -98 10,597
8 Nov 843.15 7.5 -10.50 21.22 49,906 5,024 10,797
7 Nov 859.60 18 1.55 25.59 12,925 247 5,780
6 Nov 854.80 16.45 1.70 24.67 11,148 180 5,522
5 Nov 849.20 14.75 3.30 25.78 14,097 3,897 5,340
4 Nov 829.85 11.45 0.85 28.68 4,200 386 1,449
1 Nov 821.20 10.6 0.15 28.90 274 18 1,066
31 Oct 820.20 10.45 -0.65 - 1,701 196 1,048
30 Oct 822.45 11.1 -3.60 - 746 133 852
29 Oct 832.70 14.7 9.55 - 1,833 338 719
28 Oct 792.05 5.15 1.05 - 611 83 380
25 Oct 780.95 4.1 -0.80 - 363 -21 297
24 Oct 794.55 4.9 0.30 - 277 72 318
23 Oct 786.00 4.6 -0.90 - 108 -7 246
22 Oct 790.40 5.5 -3.30 - 343 125 253
21 Oct 813.95 8.8 -2.30 - 99 55 128
18 Oct 820.40 11.1 2.25 - 50 21 71
17 Oct 811.05 8.85 1.90 - 200 9 50
16 Oct 805.45 6.95 -1.60 - 7 2 40
15 Oct 804.65 8.55 0.00 - 1 0 37
14 Oct 805.15 8.55 -2.05 - 4 1 36
11 Oct 799.75 10.6 0.00 - 0 0 0
10 Oct 797.10 10.6 0.00 - 0 34 0
9 Oct 797.40 10.6 -0.40 - 38 23 24
8 Oct 781.45 11 0.00 - 0 0 0
7 Oct 770.65 11 0.00 - 0 1 0
4 Oct 796.65 11 -12.30 - 1 0 0
3 Oct 794.10 23.3 0.00 - 0 0 0
1 Oct 796.95 23.3 0.00 - 0 0 0
30 Sept 787.90 23.3 0.00 - 0 0 0
27 Sept 802.65 23.3 - 0 0 0


For State Bank Of India - strike price 870 expiring on 28NOV2024

Delta for 870 CE is 0.03

Historical price for 870 CE is as follows

On 21 Nov SBIN was trading at 780.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.54, the open interest changed by -607 which decreased total open position to 9357


On 20 Nov SBIN was trading at 803.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 28.59, the open interest changed by -526 which decreased total open position to 9981


On 19 Nov SBIN was trading at 803.00. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 28.59, the open interest changed by -509 which decreased total open position to 9981


On 18 Nov SBIN was trading at 814.30. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 24.79, the open interest changed by -134 which decreased total open position to 10508


On 14 Nov SBIN was trading at 804.25. The strike last trading price was 1.05, which was -0.90 lower than the previous day. The implied volatity was 24.06, the open interest changed by 298 which increased total open position to 10657


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 1.95, which was -1.20 lower than the previous day. The implied volatity was 24.67, the open interest changed by -242 which decreased total open position to 10529


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 3.15, which was -3.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by 222 which increased total open position to 10789


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 7.1, which was -0.40 lower than the previous day. The implied volatity was 20.40, the open interest changed by -98 which decreased total open position to 10597


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 7.5, which was -10.50 lower than the previous day. The implied volatity was 21.22, the open interest changed by 5024 which increased total open position to 10797


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 18, which was 1.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by 247 which increased total open position to 5780


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 16.45, which was 1.70 higher than the previous day. The implied volatity was 24.67, the open interest changed by 180 which increased total open position to 5522


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 14.75, which was 3.30 higher than the previous day. The implied volatity was 25.78, the open interest changed by 3897 which increased total open position to 5340


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 11.45, which was 0.85 higher than the previous day. The implied volatity was 28.68, the open interest changed by 386 which increased total open position to 1449


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 10.6, which was 0.15 higher than the previous day. The implied volatity was 28.90, the open interest changed by 18 which increased total open position to 1066


On 31 Oct SBIN was trading at 820.20. The strike last trading price was 10.45, which was -0.65 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 11.1, which was -3.60 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 14.7, which was 9.55 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 5.15, which was 1.05 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 4.1, which was -0.80 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 4.9, which was 0.30 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 4.6, 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 22 Oct SBIN was trading at 790.40. The strike last trading price was 5.5, which was -3.30 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 8.8, 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 18 Oct SBIN was trading at 820.40. The strike last trading price was 11.1, 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 17 Oct SBIN was trading at 811.05. The strike last trading price was 8.85, which was 1.90 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 6.95, which was -1.60 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 8.55, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 8.55, which was -2.05 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 10.6, 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 10.6, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 10.6, 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 8 Oct SBIN was trading at 781.45. The strike last trading price was 11, 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 11, 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 4 Oct SBIN was trading at 796.65. The strike last trading price was 11, which was -12.30 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 23.3, 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 23.3, 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 30 Sept SBIN was trading at 787.90. The strike last trading price was 23.3, 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 23.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SBIN 28NOV2024 870 PE
Delta: -0.91
Vega: 0.18
Theta: -0.51
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 780.75 90 20.00 56.33 75 -55 850
20 Nov 803.00 70 0.00 46.26 162 -62 905
19 Nov 803.00 70 16.00 46.26 162 -62 905
18 Nov 814.30 54 -9.55 22.26 41 3 967
14 Nov 804.25 63.55 7.55 30.89 234 -74 965
13 Nov 808.65 56 12.00 24.39 333 -75 1,041
12 Nov 826.70 44 16.70 23.83 1,249 -70 1,103
11 Nov 847.65 27.3 -4.60 20.70 2,445 199 1,172
8 Nov 843.15 31.9 7.10 21.59 6,739 119 976
7 Nov 859.60 24.8 -1.50 25.84 2,860 155 871
6 Nov 854.80 26.3 -6.15 25.57 1,933 403 716
5 Nov 849.20 32.45 -12.50 27.01 575 171 309
4 Nov 829.85 44.95 -8.95 27.94 75 5 138
1 Nov 821.20 53.9 0.00 0.00 0 47 0
31 Oct 820.20 53.9 3.90 - 122 47 133
30 Oct 822.45 50 4.30 - 43 -7 85
29 Oct 832.70 45.7 -31.30 - 158 88 92
28 Oct 792.05 77 -4.00 - 2 2 3
25 Oct 780.95 81 -2.00 - 1 0 1
24 Oct 794.55 83 0.00 - 0 0 0
23 Oct 786.00 83 16.40 - 6 3 4
22 Oct 790.40 66.6 -13.95 - 1 0 0
21 Oct 813.95 80.55 0.00 - 0 0 0
18 Oct 820.40 80.55 0.00 - 0 0 0
17 Oct 811.05 80.55 0.00 - 0 0 0
16 Oct 805.45 80.55 0.00 - 0 0 0
15 Oct 804.65 80.55 0.00 - 0 0 0
14 Oct 805.15 80.55 0.00 - 0 0 0
11 Oct 799.75 80.55 0.00 - 0 0 0
10 Oct 797.10 80.55 0.00 - 0 0 0
9 Oct 797.40 80.55 0.00 - 0 0 0
8 Oct 781.45 80.55 0.00 - 0 0 0
7 Oct 770.65 80.55 0.00 - 0 0 0
4 Oct 796.65 80.55 0.00 - 0 0 0
3 Oct 794.10 80.55 0.00 - 0 0 0
1 Oct 796.95 80.55 0.00 - 0 0 0
30 Sept 787.90 80.55 0.00 - 0 0 0
27 Sept 802.65 80.55 - 0 0 0


For State Bank Of India - strike price 870 expiring on 28NOV2024

Delta for 870 PE is -0.91

Historical price for 870 PE is as follows

On 21 Nov SBIN was trading at 780.75. The strike last trading price was 90, which was 20.00 higher than the previous day. The implied volatity was 56.33, the open interest changed by -55 which decreased total open position to 850


On 20 Nov SBIN was trading at 803.00. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 46.26, the open interest changed by -62 which decreased total open position to 905


On 19 Nov SBIN was trading at 803.00. The strike last trading price was 70, which was 16.00 higher than the previous day. The implied volatity was 46.26, the open interest changed by -62 which decreased total open position to 905


On 18 Nov SBIN was trading at 814.30. The strike last trading price was 54, which was -9.55 lower than the previous day. The implied volatity was 22.26, the open interest changed by 3 which increased total open position to 967


On 14 Nov SBIN was trading at 804.25. The strike last trading price was 63.55, which was 7.55 higher than the previous day. The implied volatity was 30.89, the open interest changed by -74 which decreased total open position to 965


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 56, which was 12.00 higher than the previous day. The implied volatity was 24.39, the open interest changed by -75 which decreased total open position to 1041


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 44, which was 16.70 higher than the previous day. The implied volatity was 23.83, the open interest changed by -70 which decreased total open position to 1103


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 27.3, which was -4.60 lower than the previous day. The implied volatity was 20.70, the open interest changed by 199 which increased total open position to 1172


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 31.9, which was 7.10 higher than the previous day. The implied volatity was 21.59, the open interest changed by 119 which increased total open position to 976


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 24.8, which was -1.50 lower than the previous day. The implied volatity was 25.84, the open interest changed by 155 which increased total open position to 871


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 26.3, which was -6.15 lower than the previous day. The implied volatity was 25.57, the open interest changed by 403 which increased total open position to 716


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 32.45, which was -12.50 lower than the previous day. The implied volatity was 27.01, the open interest changed by 171 which increased total open position to 309


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 44.95, which was -8.95 lower than the previous day. The implied volatity was 27.94, the open interest changed by 5 which increased total open position to 138


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 53.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0


On 31 Oct SBIN was trading at 820.20. The strike last trading price was 53.9, which was 3.90 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 50, which was 4.30 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 45.7, which was -31.30 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 77, which was -4.00 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 81, 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 24 Oct SBIN was trading at 794.55. The strike last trading price was 83, 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 23 Oct SBIN was trading at 786.00. The strike last trading price was 83, which was 16.40 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 66.6, which was -13.95 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 80.55, 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 18 Oct SBIN was trading at 820.40. The strike last trading price was 80.55, 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 17 Oct SBIN was trading at 811.05. The strike last trading price was 80.55, 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 16 Oct SBIN was trading at 805.45. The strike last trading price was 80.55, 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 15 Oct SBIN was trading at 804.65. The strike last trading price was 80.55, 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 14 Oct SBIN was trading at 805.15. The strike last trading price was 80.55, 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 11 Oct SBIN was trading at 799.75. The strike last trading price was 80.55, 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 80.55, 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 9 Oct SBIN was trading at 797.40. The strike last trading price was 80.55, 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 8 Oct SBIN was trading at 781.45. The strike last trading price was 80.55, 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 80.55, 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 4 Oct SBIN was trading at 796.65. The strike last trading price was 80.55, 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 3 Oct SBIN was trading at 794.10. The strike last trading price was 80.55, 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 80.55, 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 30 Sept SBIN was trading at 787.90. The strike last trading price was 80.55, 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 80.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to