SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 0.45 | -0.05 | 1,63,500 | -13,500 | 4,43,250 | ||||
| 13 Sept | 790.85 | 0.5 | -0.05 | 2,50,500 | -56,250 | 4,56,750 | ||||
| 12 Sept | 787.75 | 0.55 | -0.10 | 2,50,500 | -18,750 | 5,13,000 | ||||
| 11 Sept | 768.60 | 0.65 | -0.10 | 2,99,250 | -59,250 | 5,30,250 | ||||
| 10 Sept | 782.65 | 0.75 | -0.10 | 2,13,000 | -17,250 | 5,88,750 | ||||
| 9 Sept | 784.25 | 0.85 | -0.20 | 5,61,750 | -75,000 | 5,99,250 | ||||
| 6 Sept | 782.50 | 1.05 | -0.55 | 16,62,000 | 67,500 | 6,90,750 | ||||
| 5 Sept | 818.75 | 1.6 | -0.20 | 3,52,500 | 18,000 | 6,19,500 | ||||
| 4 Sept | 816.50 | 1.8 | -0.55 | 3,48,750 | 43,500 | 6,04,500 | ||||
| 3 Sept | 824.80 | 2.35 | -0.15 | 4,95,000 | 18,000 | 5,64,000 | ||||
| 2 Sept | 822.15 | 2.5 | -0.10 | 7,13,250 | 75,000 | 5,47,500 | ||||
| 30 Aug | 815.60 | 2.6 | -0.25 | 6,54,750 | 1,29,000 | 4,70,250 | ||||
| 29 Aug | 814.50 | 2.85 | -0.25 | 6,31,500 | -33,000 | 3,47,250 | ||||
| 28 Aug | 809.40 | 3.1 | -0.50 | 1,92,000 | 35,250 | 3,79,500 | ||||
| 27 Aug | 815.90 | 3.6 | -0.35 | 2,85,000 | 93,750 | 3,42,750 | ||||
| 26 Aug | 815.05 | 3.95 | -0.30 | 2,88,000 | 1,36,500 | 2,48,250 | ||||
| 23 Aug | 815.35 | 4.25 | -0.65 | 66,750 | 6,750 | 1,09,500 | ||||
| 22 Aug | 820.30 | 4.9 | 0.15 | 69,000 | 11,250 | 1,03,500 | ||||
| 21 Aug | 815.55 | 4.75 | -1.00 | 72,000 | 24,000 | 90,750 | ||||
| 20 Aug | 820.30 | 5.75 | 0.00 | 42,750 | -6,750 | 65,250 | ||||
| 19 Aug | 813.70 | 5.75 | 0.05 | 35,250 | 17,250 | 71,250 | ||||
| 16 Aug | 812.10 | 5.7 | -0.20 | 30,000 | 16,500 | 54,000 | ||||
| 14 Aug | 803.00 | 5.9 | -0.70 | 24,000 | 5,250 | 35,250 | ||||
| 13 Aug | 797.55 | 6.6 | -1.60 | 9,000 | -1,500 | 27,750 | ||||
| 12 Aug | 812.60 | 8.2 | -1.40 | 6,750 | -1,500 | 29,250 | ||||
| 9 Aug | 824.30 | 9.6 | 1.40 | 4,500 | 1,500 | 30,750 | ||||
| 8 Aug | 808.05 | 8.2 | -0.85 | 2,250 | -750 | 30,000 | ||||
| 7 Aug | 808.65 | 9.05 | 0.00 | 750 | 0 | 30,750 | ||||
| 6 Aug | 797.70 | 9.05 | -3.00 | 9,000 | 750 | 30,000 | ||||
| 5 Aug | 811.65 | 12.05 | -10.25 | 9,750 | 4,500 | 29,250 | ||||
| 2 Aug | 847.85 | 22.3 | -6.15 | 6,000 | 1,500 | 24,000 | ||||
| 1 Aug | 862.65 | 28.45 | -5.50 | 12,750 | 6,750 | 22,500 | ||||
| 31 Jul | 872.40 | 33.95 | -1.45 | 8,250 | -1,500 | 15,750 | ||||
| 30 Jul | 872.80 | 35.4 | 3.40 | 1,500 | 750 | 16,500 | ||||
|
|
||||||||||
| 29 Jul | 871.60 | 32 | 5.15 | 32,250 | 13,500 | 15,750 | ||||
| 26 Jul | 862.45 | 26.85 | 3,000 | 2,250 | 2,250 | |||||
For State Bank Of India - strike price 890 expiring on 26SEP2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 443250
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 456750
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 513000
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -59250 which decreased total open position to 530250
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -17250 which decreased total open position to 588750
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 599250
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 690750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 619500
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 604500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 564000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 547500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 470250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 347250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 379500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 342750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 3.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 248250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 109500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 4.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 103500
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 4.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 90750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 65250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 71250
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 5.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 54000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 5.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 35250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 6.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 27750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 8.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 29250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 9.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 8.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 30000
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 9.05, 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 30750
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 9.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 30000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 12.05, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 29250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 22.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 28.45, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 22500
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 33.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 15750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 35.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 16500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 32, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15750
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
| SBIN 890 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 93.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 790.85 | 93.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 787.75 | 93.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 768.60 | 93.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 782.65 | 93.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 784.25 | 93.95 | 0.00 | 0 | -2,250 | 0 |
| 6 Sept | 782.50 | 93.95 | 21.50 | 4,500 | -1,500 | 84,750 |
| 5 Sept | 818.75 | 72.45 | 0.00 | 0 | -3,750 | 0 |
| 4 Sept | 816.50 | 72.45 | 7.80 | 3,750 | -3,000 | 87,000 |
| 3 Sept | 824.80 | 64.65 | -1.35 | 18,000 | 0 | 90,000 |
| 2 Sept | 822.15 | 66 | -4.65 | 27,000 | 12,750 | 90,750 |
| 30 Aug | 815.60 | 70.65 | -2.65 | 33,750 | 17,250 | 80,250 |
| 29 Aug | 814.50 | 73.3 | 2.30 | 60,750 | 59,250 | 63,000 |
| 28 Aug | 809.40 | 71 | 0.00 | 0 | 3,000 | 0 |
| 27 Aug | 815.90 | 71 | 31.65 | 3,000 | 0 | 750 |
| 26 Aug | 815.05 | 39.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 815.35 | 39.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 39.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 39.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 39.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 39.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 39.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 39.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 39.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 39.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 39.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 39.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 39.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 39.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 39.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 39.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 39.35 | 0.00 | 0 | -1,500 | 0 |
| 31 Jul | 872.40 | 39.35 | -0.50 | 7,500 | -750 | 1,500 |
| 30 Jul | 872.80 | 39.85 | 1.35 | 750 | 1,500 | 1,500 |
| 29 Jul | 871.60 | 38.5 | -28.50 | 3,000 | 0 | 0 |
| 26 Jul | 862.45 | 67 | 0 | 0 | 0 | |
For State Bank Of India - strike price 890 expiring on 26SEP2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 93.95, 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 93.95, 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 12 Sept SBIN was trading at 787.75. The strike last trading price was 93.95, 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 11 Sept SBIN was trading at 768.60. The strike last trading price was 93.95, 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 10 Sept SBIN was trading at 782.65. The strike last trading price was 93.95, 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 Sept SBIN was trading at 784.25. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 0
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 93.95, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 84750
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 0
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 72.45, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 87000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 64.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 66, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 90750
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 70.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 80250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 73.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 59250 which increased total open position to 63000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 71, 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 27 Aug SBIN was trading at 815.90. The strike last trading price was 71, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 39.35, 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 23 Aug SBIN was trading at 815.35. The strike last trading price was 39.35, 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 22 Aug SBIN was trading at 820.30. The strike last trading price was 39.35, 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 21 Aug SBIN was trading at 815.55. The strike last trading price was 39.35, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 39.35, 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 39.35, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 39.35, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 39.35, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 39.35, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 Aug SBIN was trading at 811.65. The strike last trading price was 39.35, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 39.35, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 39.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 39.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1500
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 39.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 38.5, which was -28.50 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 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0