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

804.25 -4.40 (-0.54%)

Back to Option Chain


Historical option data for SBIN

14 Nov 2024 04:10 PM IST
SBIN 28NOV2024 910 CE
Delta: 0.03
Vega: 0.11
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 804.25 0.55 -0.30 31.28 1,087 -244 1,493
13 Nov 808.65 0.85 -0.20 30.74 1,092 -191 1,717
12 Nov 826.70 1.05 -0.85 27.02 3,194 -41 1,915
11 Nov 847.65 1.9 -0.45 23.74 4,387 -339 1,964
8 Nov 843.15 2.35 -4.15 24.39 12,195 1,131 2,312
7 Nov 859.60 6.5 0.55 26.67 2,902 287 1,189
6 Nov 854.80 5.95 0.60 25.93 2,308 331 906
5 Nov 849.20 5.35 0.85 26.87 2,521 142 574
4 Nov 829.85 4.5 0.30 29.98 1,488 206 436
1 Nov 821.20 4.2 -0.15 29.87 77 23 230
31 Oct 820.20 4.35 -0.30 - 514 86 210
30 Oct 822.45 4.65 -9.40 - 285 123 123
29 Oct 832.70 14.05 14.05 - 0 0 0
28 Oct 792.05 0 0.00 - 0 0 0
25 Oct 780.95 0 0.00 - 0 0 0
24 Oct 794.55 0 0.00 - 0 0 0
23 Oct 786.00 0 0.00 - 0 0 0
22 Oct 790.40 0 0.00 - 0 0 0
21 Oct 813.95 0 0.00 - 0 0 0
18 Oct 820.40 0 0.00 - 0 0 0
17 Oct 811.05 0 0.00 - 0 0 0
16 Oct 805.45 0 0.00 - 0 0 0
15 Oct 804.65 0 0.00 - 0 0 0
14 Oct 805.15 0 0.00 - 0 0 0
11 Oct 799.75 0 0.00 - 0 0 0
10 Oct 797.10 0 0.00 - 0 0 0
9 Oct 797.40 0 0.00 - 0 0 0
8 Oct 781.45 0 0.00 - 0 0 0
4 Oct 796.65 0 0.00 - 0 0 0
1 Oct 796.95 0 - 0 0 0


For State Bank Of India - strike price 910 expiring on 28NOV2024

Delta for 910 CE is 0.03

Historical price for 910 CE is as follows

On 14 Nov SBIN was trading at 804.25. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 31.28, the open interest changed by -244 which decreased total open position to 1493


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 30.74, the open interest changed by -191 which decreased total open position to 1717


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 27.02, the open interest changed by -41 which decreased total open position to 1915


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 23.74, the open interest changed by -339 which decreased total open position to 1964


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 2.35, which was -4.15 lower than the previous day. The implied volatity was 24.39, the open interest changed by 1131 which increased total open position to 2312


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was 26.67, the open interest changed by 287 which increased total open position to 1189


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 5.95, which was 0.60 higher than the previous day. The implied volatity was 25.93, the open interest changed by 331 which increased total open position to 906


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was 26.87, the open interest changed by 142 which increased total open position to 574


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 4.5, which was 0.30 higher than the previous day. The implied volatity was 29.98, the open interest changed by 206 which increased total open position to 436


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 4.2, which was -0.15 lower than the previous day. The implied volatity was 29.87, the open interest changed by 23 which increased total open position to 230


On 31 Oct SBIN was trading at 820.20. 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 which decreased total open position to


On 30 Oct SBIN was trading at 822.45. The strike last trading price was 4.65, which was -9.40 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 14.05, which was 14.05 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 0, 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 25 Oct SBIN was trading at 780.95. The strike last trading price was 0, 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 24 Oct SBIN was trading at 794.55. The strike last trading price was 0, 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 0, 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 22 Oct SBIN was trading at 790.40. The strike last trading price was 0, 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 21 Oct SBIN was trading at 813.95. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SBIN 28NOV2024 910 PE
Delta: -0.94
Vega: 0.18
Theta: -0.01
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 804.25 102 0.00 37.39 36 16 64
13 Nov 808.65 102 21.45 54.51 4 -1 49
12 Nov 826.70 80.55 19.80 24.14 4 -3 51
11 Nov 847.65 60.75 -5.00 20.07 8 5 55
8 Nov 843.15 65.75 12.65 22.83 72 8 51
7 Nov 859.60 53.1 -2.65 26.96 46 -4 41
6 Nov 854.80 55.75 -5.50 27.78 26 -10 45
5 Nov 849.20 61.25 -16.65 25.89 39 6 54
4 Nov 829.85 77.9 -32.90 29.16 59 48 48
1 Nov 821.20 110.8 0.00 - 0 0 0
31 Oct 820.20 110.8 0.00 - 0 0 0
30 Oct 822.45 110.8 0.00 - 0 0 0
29 Oct 832.70 110.8 110.80 - 0 0 0
28 Oct 792.05 0 0.00 - 0 0 0
25 Oct 780.95 0 0.00 - 0 0 0
24 Oct 794.55 0 0.00 - 0 0 0
23 Oct 786.00 0 0.00 - 0 0 0
22 Oct 790.40 0 0.00 - 0 0 0
21 Oct 813.95 0 0.00 - 0 0 0
18 Oct 820.40 0 0.00 - 0 0 0
17 Oct 811.05 0 0.00 - 0 0 0
16 Oct 805.45 0 0.00 - 0 0 0
15 Oct 804.65 0 0.00 - 0 0 0
14 Oct 805.15 0 0.00 - 0 0 0
11 Oct 799.75 0 0.00 - 0 0 0
10 Oct 797.10 0 0.00 - 0 0 0
9 Oct 797.40 0 0.00 - 0 0 0
8 Oct 781.45 0 0.00 - 0 0 0
4 Oct 796.65 0 0.00 - 0 0 0
1 Oct 796.95 0 - 0 0 0


For State Bank Of India - strike price 910 expiring on 28NOV2024

Delta for 910 PE is -0.94

Historical price for 910 PE is as follows

On 14 Nov SBIN was trading at 804.25. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 37.39, the open interest changed by 16 which increased total open position to 64


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 102, which was 21.45 higher than the previous day. The implied volatity was 54.51, the open interest changed by -1 which decreased total open position to 49


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 80.55, which was 19.80 higher than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 51


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 60.75, which was -5.00 lower than the previous day. The implied volatity was 20.07, the open interest changed by 5 which increased total open position to 55


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 65.75, which was 12.65 higher than the previous day. The implied volatity was 22.83, the open interest changed by 8 which increased total open position to 51


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 53.1, which was -2.65 lower than the previous day. The implied volatity was 26.96, the open interest changed by -4 which decreased total open position to 41


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 55.75, which was -5.50 lower than the previous day. The implied volatity was 27.78, the open interest changed by -10 which decreased total open position to 45


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 61.25, which was -16.65 lower than the previous day. The implied volatity was 25.89, the open interest changed by 6 which increased total open position to 54


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 77.9, which was -32.90 lower than the previous day. The implied volatity was 29.16, the open interest changed by 48 which increased total open position to 48


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 110.8, 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 Oct SBIN was trading at 820.20. The strike last trading price was 110.8, 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 Oct SBIN was trading at 822.45. The strike last trading price was 110.8, 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 29 Oct SBIN was trading at 832.70. The strike last trading price was 110.8, which was 110.80 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 0, 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 25 Oct SBIN was trading at 780.95. The strike last trading price was 0, 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 24 Oct SBIN was trading at 794.55. The strike last trading price was 0, 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 0, 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 22 Oct SBIN was trading at 790.40. The strike last trading price was 0, 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 21 Oct SBIN was trading at 813.95. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to