SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 0.4 | 0.05 | 36,000 | -11,250 | 3,39,000 | ||||
| 13 Sept | 790.85 | 0.35 | -0.10 | 36,000 | -5,250 | 3,50,250 | ||||
| 12 Sept | 787.75 | 0.45 | -0.05 | 1,57,500 | -45,000 | 3,61,500 | ||||
| 11 Sept | 768.60 | 0.5 | -0.05 | 84,750 | -25,500 | 4,03,500 | ||||
| 10 Sept | 782.65 | 0.55 | -0.15 | 1,20,000 | -8,250 | 4,29,000 | ||||
| 9 Sept | 784.25 | 0.7 | -0.05 | 1,74,000 | -14,250 | 4,29,000 | ||||
| 6 Sept | 782.50 | 0.75 | -0.20 | 4,56,750 | -78,000 | 4,41,000 | ||||
| 5 Sept | 818.75 | 0.95 | -0.15 | 3,25,500 | 65,250 | 5,22,000 | ||||
| 4 Sept | 816.50 | 1.1 | -0.30 | 2,29,500 | 72,750 | 4,74,750 | ||||
| 3 Sept | 824.80 | 1.4 | -0.05 | 3,48,750 | 80,250 | 4,20,000 | ||||
| 2 Sept | 822.15 | 1.45 | -0.15 | 3,74,250 | 48,000 | 3,42,000 | ||||
| 30 Aug | 815.60 | 1.6 | -0.30 | 4,32,750 | 84,000 | 2,97,750 | ||||
| 29 Aug | 814.50 | 1.9 | -0.10 | 1,53,000 | -15,750 | 2,16,000 | ||||
| 28 Aug | 809.40 | 2 | -0.35 | 83,250 | 14,250 | 2,28,750 | ||||
| 27 Aug | 815.90 | 2.35 | -0.20 | 1,58,250 | 56,250 | 2,15,250 | ||||
| 26 Aug | 815.05 | 2.55 | -0.10 | 1,89,000 | 87,750 | 1,59,000 | ||||
| 23 Aug | 815.35 | 2.65 | -0.50 | 18,000 | 5,250 | 70,500 | ||||
| 22 Aug | 820.30 | 3.15 | 0.00 | 44,250 | 9,750 | 65,250 | ||||
| 21 Aug | 815.55 | 3.15 | -0.65 | 24,750 | 9,750 | 55,500 | ||||
| 20 Aug | 820.30 | 3.8 | 0.05 | 28,500 | 3,000 | 42,000 | ||||
| 19 Aug | 813.70 | 3.75 | -0.10 | 46,500 | 17,250 | 39,750 | ||||
| 16 Aug | 812.10 | 3.85 | -0.30 | 15,750 | 10,500 | 21,750 | ||||
| 14 Aug | 803.00 | 4.15 | -1.30 | 11,250 | 9,000 | 9,750 | ||||
| 13 Aug | 797.55 | 5.45 | -1.25 | 750 | 0 | 750 | ||||
| 12 Aug | 812.60 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 824.30 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 808.05 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 6.7 | 0.00 | 0 | 750 | 0 | ||||
| 6 Aug | 797.70 | 6.7 | -10.40 | 750 | 0 | 0 | ||||
| 5 Aug | 811.65 | 17.1 | 0.00 | 0 | -750 | 0 | ||||
| 2 Aug | 847.85 | 17.1 | -1.65 | 750 | 0 | 750 | ||||
| 1 Aug | 862.65 | 18.75 | -11.00 | 750 | 0 | 0 | ||||
| 31 Jul | 872.40 | 29.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 29.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 29.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 862.45 | 29.75 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 910 expiring on 26SEP2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 339000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 350250
On 12 Sept SBIN was trading at 787.75. 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 -45000 which decreased total open position to 361500
On 11 Sept SBIN was trading at 768.60. 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 -25500 which decreased total open position to 403500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 429000
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 429000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 441000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 65250 which increased total open position to 522000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 474750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 80250 which increased total open position to 420000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 342000
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 297750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 216000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 228750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 215250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 2.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 159000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 70500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 65250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 55500
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 42000
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 3.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 39750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 3.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 21750
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 4.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9750
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 5.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 6.7, which was -10.40 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 17.1, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 17.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 18.75, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 29.75, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 29.75, 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 29 Jul SBIN was trading at 871.60. The strike last trading price was 29.75, 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 29.75, 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 910 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 79.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 790.85 | 79.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 787.75 | 79.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 768.60 | 79.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 782.65 | 79.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 784.25 | 79.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 782.50 | 79.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 818.75 | 79.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 816.50 | 79.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 824.80 | 79.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 822.15 | 79.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 815.60 | 79.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 814.50 | 79.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 809.40 | 79.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 815.90 | 79.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 815.05 | 79.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 815.35 | 79.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 79.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 79.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 79.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 79.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 79.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 79.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 79.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 79.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 79.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 79.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 79.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 79.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 79.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 79.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 79.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 79.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 79.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 79.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 79.9 | 0 | 0 | 0 | |
For State Bank Of India - strike price 910 expiring on 26SEP2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 79.9, 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 79.9, 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 12 Sept SBIN was trading at 787.75. The strike last trading price was 79.9, 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 11 Sept SBIN was trading at 768.60. The strike last trading price was 79.9, 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 10 Sept SBIN was trading at 782.65. The strike last trading price was 79.9, 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 Sept SBIN was trading at 784.25. The strike last trading price was 79.9, 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 Sept SBIN was trading at 782.50. The strike last trading price was 79.9, 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 5 Sept SBIN was trading at 818.75. The strike last trading price was 79.9, 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 4 Sept SBIN was trading at 816.50. The strike last trading price was 79.9, 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 3 Sept SBIN was trading at 824.80. The strike last trading price was 79.9, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 79.9, 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 30 Aug SBIN was trading at 815.60. The strike last trading price was 79.9, 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 29 Aug SBIN was trading at 814.50. The strike last trading price was 79.9, 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 28 Aug SBIN was trading at 809.40. The strike last trading price was 79.9, 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 27 Aug SBIN was trading at 815.90. The strike last trading price was 79.9, 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 26 Aug SBIN was trading at 815.05. The strike last trading price was 79.9, 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 23 Aug SBIN was trading at 815.35. The strike last trading price was 79.9, 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 22 Aug SBIN was trading at 820.30. The strike last trading price was 79.9, 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 21 Aug SBIN was trading at 815.55. The strike last trading price was 79.9, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 79.9, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 79.9, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 79.9, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 79.9, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 79.9, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 79.9, 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 79.9, 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 79.9, 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 79.9, 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 79.9, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 79.9, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 79.9, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 79.9, 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 31 Jul SBIN was trading at 872.40. The strike last trading price was 79.9, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 79.9, 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 29 Jul SBIN was trading at 871.60. The strike last trading price was 79.9, 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 26 Jul SBIN was trading at 862.45. The strike last trading price was 79.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0