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

856.15 -5.45 (-0.63%)

Back to Option Chain


Historical option data for SBIN

12 Dec 2024 10:20 AM IST
SBIN 26DEC2024 890 CE
Delta: 0.21
Vega: 0.49
Theta: -0.40
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 857.55 4.1 -1.60 20.50 1,436 245 3,630
11 Dec 861.60 5.7 -1.80 21.02 4,121 357 3,381
10 Dec 867.50 7.5 1.20 20.10 4,470 56 3,039
9 Dec 858.05 6.3 -1.45 22.10 4,221 278 2,989
6 Dec 863.65 7.75 -1.00 20.25 10,541 175 2,703
5 Dec 865.45 8.75 1.75 20.47 7,996 410 2,529
4 Dec 859.70 7 0.85 19.86 4,851 283 2,120
3 Dec 853.95 6.15 1.85 20.01 5,235 -32 1,839
2 Dec 836.40 4.3 -0.95 22.05 2,400 180 1,890
29 Nov 838.95 5.25 -1.25 21.64 2,918 548 1,730
28 Nov 838.85 6.5 0.50 22.47 3,211 231 1,183
27 Nov 834.10 6 -0.65 23.05 1,176 356 952
26 Nov 839.40 6.65 -1.90 22.48 842 167 596
25 Nov 844.45 8.55 4.50 22.26 1,050 314 430
22 Nov 816.05 4.05 1.85 23.36 869 178 294
21 Nov 780.75 2.2 -0.75 26.78 322 52 114
20 Nov 803.00 2.95 0.00 23.07 175 8 62
19 Nov 803.00 2.95 -0.65 23.07 175 8 62
18 Nov 814.30 3.6 0.00 21.21 33 6 54
14 Nov 804.25 3.6 -1.10 21.87 26 2 47
13 Nov 808.65 4.7 -2.75 21.86 99 30 45
12 Nov 826.70 7.45 -4.30 21.86 26 6 14
11 Nov 847.65 11.75 -6.40 20.61 8 4 8
8 Nov 843.15 18.15 0.00 0.00 0 1 0
7 Nov 859.60 18.15 0.00 21.20 1 0 3
6 Nov 854.80 18.15 0.00 21.91 1 0 3
5 Nov 849.20 18.15 -2.75 23.72 3 2 2
4 Nov 829.85 20.9 20.90 4.05 0 0 0
1 Nov 821.20 0 4.46 0 0 0


For State Bank Of India - strike price 890 expiring on 26DEC2024

Delta for 890 CE is 0.21

Historical price for 890 CE is as follows

On 12 Dec SBIN was trading at 857.55. The strike last trading price was 4.1, which was -1.60 lower than the previous day. The implied volatity was 20.50, the open interest changed by 245 which increased total open position to 3630


On 11 Dec SBIN was trading at 861.60. The strike last trading price was 5.7, which was -1.80 lower than the previous day. The implied volatity was 21.02, the open interest changed by 357 which increased total open position to 3381


On 10 Dec SBIN was trading at 867.50. The strike last trading price was 7.5, which was 1.20 higher than the previous day. The implied volatity was 20.10, the open interest changed by 56 which increased total open position to 3039


On 9 Dec SBIN was trading at 858.05. The strike last trading price was 6.3, which was -1.45 lower than the previous day. The implied volatity was 22.10, the open interest changed by 278 which increased total open position to 2989


On 6 Dec SBIN was trading at 863.65. The strike last trading price was 7.75, which was -1.00 lower than the previous day. The implied volatity was 20.25, the open interest changed by 175 which increased total open position to 2703


On 5 Dec SBIN was trading at 865.45. The strike last trading price was 8.75, which was 1.75 higher than the previous day. The implied volatity was 20.47, the open interest changed by 410 which increased total open position to 2529


On 4 Dec SBIN was trading at 859.70. The strike last trading price was 7, which was 0.85 higher than the previous day. The implied volatity was 19.86, the open interest changed by 283 which increased total open position to 2120


On 3 Dec SBIN was trading at 853.95. The strike last trading price was 6.15, which was 1.85 higher than the previous day. The implied volatity was 20.01, the open interest changed by -32 which decreased total open position to 1839


On 2 Dec SBIN was trading at 836.40. The strike last trading price was 4.3, which was -0.95 lower than the previous day. The implied volatity was 22.05, the open interest changed by 180 which increased total open position to 1890


On 29 Nov SBIN was trading at 838.95. The strike last trading price was 5.25, which was -1.25 lower than the previous day. The implied volatity was 21.64, the open interest changed by 548 which increased total open position to 1730


On 28 Nov SBIN was trading at 838.85. The strike last trading price was 6.5, which was 0.50 higher than the previous day. The implied volatity was 22.47, the open interest changed by 231 which increased total open position to 1183


On 27 Nov SBIN was trading at 834.10. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 23.05, the open interest changed by 356 which increased total open position to 952


On 26 Nov SBIN was trading at 839.40. The strike last trading price was 6.65, which was -1.90 lower than the previous day. The implied volatity was 22.48, the open interest changed by 167 which increased total open position to 596


On 25 Nov SBIN was trading at 844.45. The strike last trading price was 8.55, which was 4.50 higher than the previous day. The implied volatity was 22.26, the open interest changed by 314 which increased total open position to 430


On 22 Nov SBIN was trading at 816.05. The strike last trading price was 4.05, which was 1.85 higher than the previous day. The implied volatity was 23.36, the open interest changed by 178 which increased total open position to 294


On 21 Nov SBIN was trading at 780.75. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 26.78, the open interest changed by 52 which increased total open position to 114


On 20 Nov SBIN was trading at 803.00. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by 8 which increased total open position to 62


On 19 Nov SBIN was trading at 803.00. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 23.07, the open interest changed by 8 which increased total open position to 62


On 18 Nov SBIN was trading at 814.30. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 21.21, the open interest changed by 6 which increased total open position to 54


On 14 Nov SBIN was trading at 804.25. The strike last trading price was 3.6, which was -1.10 lower than the previous day. The implied volatity was 21.87, the open interest changed by 2 which increased total open position to 47


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 4.7, which was -2.75 lower than the previous day. The implied volatity was 21.86, the open interest changed by 30 which increased total open position to 45


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 7.45, which was -4.30 lower than the previous day. The implied volatity was 21.86, the open interest changed by 6 which increased total open position to 14


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 11.75, which was -6.40 lower than the previous day. The implied volatity was 20.61, the open interest changed by 4 which increased total open position to 8


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 18.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 18.15, which was 0.00 lower than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 3


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 18.15, which was 0.00 lower than the previous day. The implied volatity was 21.91, the open interest changed by 0 which decreased total open position to 3


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 18.15, which was -2.75 lower than the previous day. The implied volatity was 23.72, the open interest changed by 2 which increased total open position to 2


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 20.9, which was 20.90 higher than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0


SBIN 26DEC2024 890 PE
Delta: -0.79
Vega: 0.48
Theta: -0.15
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 857.55 32.8 3.10 20.11 86 7 431
11 Dec 861.60 29.7 2.05 20.05 473 72 429
10 Dec 867.50 27.65 -7.15 23.63 210 -14 357
9 Dec 858.05 34.8 4.50 23.47 427 -4 372
6 Dec 863.65 30.3 -1.20 20.77 1,376 -1 376
5 Dec 865.45 31.5 -3.85 23.26 834 86 378
4 Dec 859.70 35.35 -3.55 22.96 309 29 291
3 Dec 853.95 38.9 -10.15 22.65 212 28 261
2 Dec 836.40 49.05 -1.70 17.15 12 -2 234
29 Nov 838.95 50.75 0.75 22.82 22 2 237
28 Nov 838.85 50 -4.80 23.68 144 37 233
27 Nov 834.10 54.8 2.30 24.08 128 68 196
26 Nov 839.40 52.5 3.30 24.44 153 90 128
25 Nov 844.45 49.2 -29.30 26.60 60 38 38
22 Nov 816.05 78.5 20.50 34.02 5 4 4
21 Nov 780.75 58 0.00 0.00 0 0 0
20 Nov 803.00 58 0.00 0.00 0 0 0
19 Nov 803.00 58 0.00 0.00 0 0 0
18 Nov 814.30 58 0.00 0.00 0 0 0
14 Nov 804.25 58 0.00 0.00 0 0 0
13 Nov 808.65 58 0.00 0.00 0 -2 0
12 Nov 826.70 58 10.15 18.56 2 0 2
11 Nov 847.65 47.85 0.00 0.00 0 1 0
8 Nov 843.15 47.85 -3.15 20.60 1 0 1
7 Nov 859.60 51 -29.85 31.80 1 0 0
6 Nov 854.80 80.85 0.00 - 0 0 0
5 Nov 849.20 80.85 0.00 - 0 0 0
4 Nov 829.85 80.85 80.85 - 0 0 0
1 Nov 821.20 0 - 0 0 0


For State Bank Of India - strike price 890 expiring on 26DEC2024

Delta for 890 PE is -0.79

Historical price for 890 PE is as follows

On 12 Dec SBIN was trading at 857.55. The strike last trading price was 32.8, which was 3.10 higher than the previous day. The implied volatity was 20.11, the open interest changed by 7 which increased total open position to 431


On 11 Dec SBIN was trading at 861.60. The strike last trading price was 29.7, which was 2.05 higher than the previous day. The implied volatity was 20.05, the open interest changed by 72 which increased total open position to 429


On 10 Dec SBIN was trading at 867.50. The strike last trading price was 27.65, which was -7.15 lower than the previous day. The implied volatity was 23.63, the open interest changed by -14 which decreased total open position to 357


On 9 Dec SBIN was trading at 858.05. The strike last trading price was 34.8, which was 4.50 higher than the previous day. The implied volatity was 23.47, the open interest changed by -4 which decreased total open position to 372


On 6 Dec SBIN was trading at 863.65. The strike last trading price was 30.3, which was -1.20 lower than the previous day. The implied volatity was 20.77, the open interest changed by -1 which decreased total open position to 376


On 5 Dec SBIN was trading at 865.45. The strike last trading price was 31.5, which was -3.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by 86 which increased total open position to 378


On 4 Dec SBIN was trading at 859.70. The strike last trading price was 35.35, which was -3.55 lower than the previous day. The implied volatity was 22.96, the open interest changed by 29 which increased total open position to 291


On 3 Dec SBIN was trading at 853.95. The strike last trading price was 38.9, which was -10.15 lower than the previous day. The implied volatity was 22.65, the open interest changed by 28 which increased total open position to 261


On 2 Dec SBIN was trading at 836.40. The strike last trading price was 49.05, which was -1.70 lower than the previous day. The implied volatity was 17.15, the open interest changed by -2 which decreased total open position to 234


On 29 Nov SBIN was trading at 838.95. The strike last trading price was 50.75, which was 0.75 higher than the previous day. The implied volatity was 22.82, the open interest changed by 2 which increased total open position to 237


On 28 Nov SBIN was trading at 838.85. The strike last trading price was 50, which was -4.80 lower than the previous day. The implied volatity was 23.68, the open interest changed by 37 which increased total open position to 233


On 27 Nov SBIN was trading at 834.10. The strike last trading price was 54.8, which was 2.30 higher than the previous day. The implied volatity was 24.08, the open interest changed by 68 which increased total open position to 196


On 26 Nov SBIN was trading at 839.40. The strike last trading price was 52.5, which was 3.30 higher than the previous day. The implied volatity was 24.44, the open interest changed by 90 which increased total open position to 128


On 25 Nov SBIN was trading at 844.45. The strike last trading price was 49.2, which was -29.30 lower than the previous day. The implied volatity was 26.60, the open interest changed by 38 which increased total open position to 38


On 22 Nov SBIN was trading at 816.05. The strike last trading price was 78.5, which was 20.50 higher than the previous day. The implied volatity was 34.02, the open interest changed by 4 which increased total open position to 4


On 21 Nov SBIN was trading at 780.75. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov SBIN was trading at 803.00. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov SBIN was trading at 803.00. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov SBIN was trading at 814.30. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov SBIN was trading at 804.25. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 58, which was 10.15 higher than the previous day. The implied volatity was 18.56, the open interest changed by 0 which decreased total open position to 2


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 47.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 47.85, which was -3.15 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 1


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 51, which was -29.85 lower than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 0


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 80.85, 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 5 Nov SBIN was trading at 849.20. The strike last trading price was 80.85, 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 4 Nov SBIN was trading at 829.85. The strike last trading price was 80.85, which was 80.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


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