SBIN
State Bank Of India
Historical option data for SBIN
06 Sep 2024 04:10 PM IST
| SBIN 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 782.50 | 0.65 | -0.10 | 5,49,000 | -1,08,000 | 6,57,750 | ||||
| 5 Sept | 818.75 | 0.75 | -0.10 | 1,31,250 | 13,500 | 7,66,500 | ||||
| 4 Sept | 816.50 | 0.85 | -0.20 | 1,13,250 | 3,000 | 7,57,500 | ||||
| 3 Sept | 824.80 | 1.05 | -0.10 | 2,86,500 | 52,500 | 7,55,250 | ||||
| 2 Sept | 822.15 | 1.15 | -0.10 | 8,14,500 | 78,000 | 7,02,750 | ||||
| 30 Aug | 815.60 | 1.25 | -0.35 | 5,94,000 | 1,35,750 | 6,22,500 | ||||
| 29 Aug | 814.50 | 1.6 | -0.10 | 2,70,750 | 1,61,250 | 4,87,500 | ||||
| 28 Aug | 809.40 | 1.7 | -0.25 | 2,58,000 | 19,500 | 3,25,500 | ||||
| 27 Aug | 815.90 | 1.95 | -0.05 | 2,16,750 | 70,500 | 3,05,250 | ||||
| 26 Aug | 815.05 | 2 | -0.30 | 86,250 | 11,250 | 2,35,500 | ||||
| 23 Aug | 815.35 | 2.3 | -0.30 | 1,32,000 | 12,750 | 2,22,750 | ||||
| 22 Aug | 820.30 | 2.6 | 0.00 | 1,36,500 | 21,000 | 2,10,000 | ||||
| 21 Aug | 815.55 | 2.6 | -0.55 | 91,500 | 0 | 1,88,250 | ||||
| 20 Aug | 820.30 | 3.15 | 0.05 | 79,500 | 26,250 | 1,89,750 | ||||
| 19 Aug | 813.70 | 3.1 | 0.10 | 96,750 | 33,000 | 1,63,500 | ||||
| 16 Aug | 812.10 | 3 | -0.50 | 39,000 | 15,750 | 1,30,500 | ||||
| 14 Aug | 803.00 | 3.5 | -0.45 | 58,500 | 0 | 1,13,250 | ||||
| 13 Aug | 797.55 | 3.95 | -0.75 | 45,000 | -7,500 | 1,14,000 | ||||
| 12 Aug | 812.60 | 4.7 | -1.30 | 40,500 | 17,250 | 1,20,750 | ||||
| 9 Aug | 824.30 | 6 | 1.00 | 1,56,750 | 16,500 | 1,02,750 | ||||
| 8 Aug | 808.05 | 5 | -0.20 | 29,250 | 7,500 | 86,250 | ||||
| 7 Aug | 808.65 | 5.2 | -0.05 | 78,000 | 6,000 | 64,500 | ||||
| 6 Aug | 797.70 | 5.25 | -1.35 | 60,750 | 5,250 | 58,500 | ||||
| 5 Aug | 811.65 | 6.6 | -5.40 | 81,750 | 9,000 | 53,250 | ||||
| 2 Aug | 847.85 | 12 | -5.25 | 54,000 | 17,250 | 42,750 | ||||
| 1 Aug | 862.65 | 17.25 | -2.45 | 22,500 | 15,750 | 26,250 | ||||
| 31 Jul | 872.40 | 19.7 | -0.50 | 3,000 | 2,250 | 9,750 | ||||
| 30 Jul | 872.80 | 20.2 | 0.00 | 0 | 6,000 | 0 | ||||
| 29 Jul | 871.60 | 20.2 | -17.30 | 10,500 | 6,000 | 6,000 | ||||
| 26 Jul | 862.45 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 848.50 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 852.00 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 863.90 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 876.80 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 889.35 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 893.55 | 37.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 880.70 | 37.5 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 920 expiring on 26SEP2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 6 Sept SBIN was trading at 782.50. 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 -108000 which decreased total open position to 657750
On 5 Sept SBIN was trading at 818.75. 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 13500 which increased total open position to 766500
On 4 Sept SBIN was trading at 816.50. 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 3000 which increased total open position to 757500
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 755250
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 702750
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 135750 which increased total open position to 622500
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 161250 which increased total open position to 487500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 325500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 305250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 235500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 222750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 210000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 189750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 163500
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 130500
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 114000
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 4.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 120750
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 102750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 86250
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 64500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 5.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 58500
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 6.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 53250
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 12, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 42750
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 17.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 26250
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 19.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 9750
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 20.2, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 37.5, 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 25 Jul SBIN was trading at 848.50. The strike last trading price was 37.5, 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 24 Jul SBIN was trading at 852.00. The strike last trading price was 37.5, 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 Jul SBIN was trading at 863.90. The strike last trading price was 37.5, 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 Jul SBIN was trading at 876.80. The strike last trading price was 37.5, 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 Jul SBIN was trading at 889.35. The strike last trading price was 37.5, 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 18 Jul SBIN was trading at 893.55. The strike last trading price was 37.5, 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 Jul SBIN was trading at 880.70. The strike last trading price was 37.5, 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 920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 782.50 | 105 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 818.75 | 105 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 816.50 | 105 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 824.80 | 105 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 822.15 | 105 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 815.60 | 105 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 814.50 | 105 | 0.00 | 0 | 750 | 0 |
| 28 Aug | 809.40 | 105 | 8.90 | 1,500 | 0 | 15,750 |
| 27 Aug | 815.90 | 96.1 | 1.30 | 750 | 0 | 15,000 |
| 26 Aug | 815.05 | 94.8 | -1.85 | 1,500 | 0 | 15,000 |
| 23 Aug | 815.35 | 96.65 | -5.90 | 12,000 | 10,500 | 14,250 |
| 22 Aug | 820.30 | 102.55 | 0.00 | 0 | 3,750 | 0 |
| 21 Aug | 815.55 | 102.55 | 5.70 | 3,750 | 1,500 | 1,500 |
| 20 Aug | 820.30 | 96.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 96.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 96.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 96.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 96.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 96.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 96.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 96.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 96.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 96.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 96.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 96.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 96.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 96.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 96.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 96.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 96.85 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 848.50 | 96.85 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 852.00 | 96.85 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 863.90 | 96.85 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 876.80 | 96.85 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 889.35 | 96.85 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 893.55 | 96.85 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 880.70 | 96.85 | 0 | 0 | 0 | |
For State Bank Of India - strike price 920 expiring on 26SEP2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 105, 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 28 Aug SBIN was trading at 809.40. The strike last trading price was 105, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15750
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 96.1, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 94.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 96.65, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 14250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 102.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 102.55, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 96.85, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 96.85, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 96.85, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 96.85, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 96.85, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 96.85, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 96.85, 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 8 Aug SBIN was trading at 808.05. The strike last trading price was 96.85, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 96.85, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 96.85, 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 Aug SBIN was trading at 811.65. The strike last trading price was 96.85, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 96.85, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 96.85, 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 31 Jul SBIN was trading at 872.40. The strike last trading price was 96.85, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 96.85, 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 29 Jul SBIN was trading at 871.60. The strike last trading price was 96.85, 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 26 Jul SBIN was trading at 862.45. The strike last trading price was 96.85, 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 25 Jul SBIN was trading at 848.50. The strike last trading price was 96.85, 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 24 Jul SBIN was trading at 852.00. The strike last trading price was 96.85, 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 23 Jul SBIN was trading at 863.90. The strike last trading price was 96.85, 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 22 Jul SBIN was trading at 876.80. The strike last trading price was 96.85, 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 19 Jul SBIN was trading at 889.35. The strike last trading price was 96.85, 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 18 Jul SBIN was trading at 893.55. The strike last trading price was 96.85, 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 16 Jul SBIN was trading at 880.70. The strike last trading price was 96.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0