`
[--[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 920 CE
Delta: 0.02
Vega: 0.08
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 804.25 0.4 -0.30 32.02 1,238 -7 2,411
13 Nov 808.65 0.7 -0.15 32.06 1,331 -275 2,423
12 Nov 826.70 0.85 -0.55 28.33 2,923 58 2,702
11 Nov 847.65 1.4 -0.40 24.63 3,794 -338 2,649
8 Nov 843.15 1.8 -3.25 25.25 11,755 1,367 2,964
7 Nov 859.60 5.05 0.35 27.20 3,545 212 1,576
6 Nov 854.80 4.7 0.60 26.64 2,676 1 1,367
5 Nov 849.20 4.1 0.50 27.22 3,022 184 1,364
4 Nov 829.85 3.6 0.15 30.49 2,133 104 1,180
1 Nov 821.20 3.45 -0.25 30.50 307 132 1,075
31 Oct 820.20 3.7 -0.05 - 935 1 946
30 Oct 822.45 3.75 -1.65 - 925 240 942
29 Oct 832.70 5.4 3.10 - 1,340 -26 702
28 Oct 792.05 2.3 0.25 - 540 10 728
25 Oct 780.95 2.05 -0.15 - 203 -4 718
24 Oct 794.55 2.2 0.05 - 310 65 722
23 Oct 786.00 2.15 -0.15 - 711 200 655
22 Oct 790.40 2.3 -1.30 - 628 202 455
21 Oct 813.95 3.6 -0.60 - 307 100 252
18 Oct 820.40 4.2 0.60 - 93 58 153
17 Oct 811.05 3.6 0.80 - 66 39 95
16 Oct 805.45 2.8 0.20 - 48 17 55
15 Oct 804.65 2.6 -0.25 - 31 16 38
14 Oct 805.15 2.85 -0.60 - 20 10 21
11 Oct 799.75 3.45 -0.65 - 35 9 17
10 Oct 797.10 4.1 0.10 - 5 4 7
9 Oct 797.40 4 0.75 - 1 0 2
8 Oct 781.45 3.25 -0.70 - 2 1 2
4 Oct 796.65 3.95 -1.55 - 4 2 2
1 Oct 796.95 5.5 - 1 0 1


For State Bank Of India - strike price 920 expiring on 28NOV2024

Delta for 920 CE is 0.02

Historical price for 920 CE is as follows

On 14 Nov SBIN was trading at 804.25. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 32.02, the open interest changed by -7 which decreased total open position to 2411


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 32.06, the open interest changed by -275 which decreased total open position to 2423


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 28.33, the open interest changed by 58 which increased total open position to 2702


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 24.63, the open interest changed by -338 which decreased total open position to 2649


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 1.8, which was -3.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1367 which increased total open position to 2964


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 27.20, the open interest changed by 212 which increased total open position to 1576


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 4.7, which was 0.60 higher than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 1367


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 4.1, which was 0.50 higher than the previous day. The implied volatity was 27.22, the open interest changed by 184 which increased total open position to 1364


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 30.49, the open interest changed by 104 which increased total open position to 1180


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 30.50, the open interest changed by 132 which increased total open position to 1075


On 31 Oct SBIN was trading at 820.20. The strike last trading price was 3.7, which was -0.05 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 3.75, which was -1.65 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 5.4, which was 3.10 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 2.3, which was 0.25 higher 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 2.05, which was -0.15 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 2.2, which was 0.05 higher 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 2.15, which was -0.15 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 2.3, which was -1.30 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 3.6, which was -0.60 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 4.2, which was 0.60 higher 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 3.6, which was 0.80 higher 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 2.8, which was 0.20 higher 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 2.6, which was -0.25 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 2.85, which was -0.60 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 3.45, which was -0.65 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 4.1, which was 0.10 higher 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 4, which was 0.75 higher 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 3.25, which was -0.70 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 3.95, which was -1.55 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 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SBIN 28NOV2024 920 PE
Delta: -0.90
Vega: 0.27
Theta: -0.25
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 804.25 114 23.60 49.08 1 0 92
13 Nov 808.65 90.4 0.00 0.00 0 -21 0
12 Nov 826.70 90.4 24.40 25.56 22 -20 93
11 Nov 847.65 66 -7.20 - 4 1 113
8 Nov 843.15 73.2 11.50 - 51 20 112
7 Nov 859.60 61.7 -3.40 27.72 41 14 92
6 Nov 854.80 65.1 -6.75 29.88 17 0 79
5 Nov 849.20 71.85 -13.30 29.94 95 4 79
4 Nov 829.85 85.15 -8.35 24.24 1 0 75
1 Nov 821.20 93.5 0.00 0.00 0 0 0
31 Oct 820.20 93.5 0.00 - 0 33 0
30 Oct 822.45 93.5 8.00 - 36 34 76
29 Oct 832.70 85.5 -38.50 - 62 12 42
28 Oct 792.05 124 -10.00 - 7 6 28
25 Oct 780.95 134 14.10 - 2 1 22
24 Oct 794.55 119.9 -9.10 - 12 11 20
23 Oct 786.00 129 8.55 - 10 7 8
22 Oct 790.40 120.45 6.90 - 1 0 0
21 Oct 813.95 113.55 0.00 - 0 0 0
18 Oct 820.40 113.55 0.00 - 0 0 0
17 Oct 811.05 113.55 0.00 - 0 0 0
16 Oct 805.45 113.55 0.00 - 0 0 0
15 Oct 804.65 113.55 0.00 - 0 0 0
14 Oct 805.15 113.55 0.00 - 0 0 0
11 Oct 799.75 113.55 0.00 - 0 0 0
10 Oct 797.10 113.55 0.00 - 0 0 0
9 Oct 797.40 113.55 0.00 - 0 0 0
8 Oct 781.45 113.55 0.00 - 0 0 0
4 Oct 796.65 113.55 0.00 - 0 0 0
1 Oct 796.95 113.55 - 0 0 0


For State Bank Of India - strike price 920 expiring on 28NOV2024

Delta for 920 PE is -0.90

Historical price for 920 PE is as follows

On 14 Nov SBIN was trading at 804.25. The strike last trading price was 114, which was 23.60 higher than the previous day. The implied volatity was 49.08, the open interest changed by 0 which decreased total open position to 92


On 13 Nov SBIN was trading at 808.65. The strike last trading price was 90.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0


On 12 Nov SBIN was trading at 826.70. The strike last trading price was 90.4, which was 24.40 higher than the previous day. The implied volatity was 25.56, the open interest changed by -20 which decreased total open position to 93


On 11 Nov SBIN was trading at 847.65. The strike last trading price was 66, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 113


On 8 Nov SBIN was trading at 843.15. The strike last trading price was 73.2, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 112


On 7 Nov SBIN was trading at 859.60. The strike last trading price was 61.7, which was -3.40 lower than the previous day. The implied volatity was 27.72, the open interest changed by 14 which increased total open position to 92


On 6 Nov SBIN was trading at 854.80. The strike last trading price was 65.1, which was -6.75 lower than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 79


On 5 Nov SBIN was trading at 849.20. The strike last trading price was 71.85, which was -13.30 lower than the previous day. The implied volatity was 29.94, the open interest changed by 4 which increased total open position to 79


On 4 Nov SBIN was trading at 829.85. The strike last trading price was 85.15, which was -8.35 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 75


On 1 Nov SBIN was trading at 821.20. The strike last trading price was 93.5, 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 31 Oct SBIN was trading at 820.20. The strike last trading price was 93.5, 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 93.5, which was 8.00 higher 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 85.5, which was -38.50 lower 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 124, which was -10.00 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 134, which was 14.10 higher 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 119.9, which was -9.10 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 129, which was 8.55 higher 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 120.45, which was 6.90 higher 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to