SBIN
State Bank Of India
Historical option data for SBIN
06 Sep 2024 04:10 PM IST
| SBIN 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 782.50 | 0.65 | 0.00 | 2,69,250 | 51,000 | 2,97,000 | ||||
| 5 Sept | 818.75 | 0.65 | -0.10 | 72,750 | 3,750 | 2,46,000 | ||||
| 4 Sept | 816.50 | 0.75 | -0.10 | 65,250 | -750 | 2,37,750 | ||||
| 3 Sept | 824.80 | 0.85 | 0.00 | 1,22,250 | 6,000 | 2,40,750 | ||||
| 2 Sept | 822.15 | 0.85 | -0.15 | 2,85,000 | 23,250 | 2,35,500 | ||||
| 30 Aug | 815.60 | 1 | -0.30 | 3,52,500 | 71,250 | 2,19,750 | ||||
| 29 Aug | 814.50 | 1.3 | -0.10 | 56,250 | 18,750 | 1,48,500 | ||||
| 28 Aug | 809.40 | 1.4 | -0.15 | 66,000 | 42,000 | 1,28,250 | ||||
| 27 Aug | 815.90 | 1.55 | -0.10 | 54,750 | -12,000 | 85,500 | ||||
| 26 Aug | 815.05 | 1.65 | -0.15 | 1,27,500 | 50,250 | 97,500 | ||||
| 23 Aug | 815.35 | 1.8 | -0.40 | 51,000 | 15,750 | 34,500 | ||||
| 22 Aug | 820.30 | 2.2 | 0.50 | 30,750 | 12,000 | 18,000 | ||||
| 21 Aug | 815.55 | 1.7 | -1.40 | 750 | 0 | 5,250 | ||||
| 20 Aug | 820.30 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 813.70 | 3.1 | 0.00 | 0 | 3,750 | 0 | ||||
| 16 Aug | 812.10 | 3.1 | -3.85 | 4,500 | 3,750 | 5,250 | ||||
| 14 Aug | 803.00 | 6.95 | 2.95 | 750 | 0 | 1,500 | ||||
| 13 Aug | 797.55 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 4 | -0.95 | 750 | 0 | 1,500 | ||||
| 9 Aug | 824.30 | 4.95 | -19.00 | 5,250 | 1,500 | 1,500 | ||||
| 8 Aug | 808.05 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 797.70 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 811.65 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 847.85 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 862.65 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 872.40 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 872.80 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 871.60 | 23.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 862.45 | 23.95 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 930 expiring on 26SEP2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 297000
On 5 Sept SBIN was trading at 818.75. 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 3750 which increased total open position to 246000
On 4 Sept SBIN was trading at 816.50. 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 -750 which decreased total open position to 237750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.85, 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 240750
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 235500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 219750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 148500
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 128250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 85500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 50250 which increased total open position to 97500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 34500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 2.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 3.1, 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 3.1, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 3.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5250
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 6.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 4, 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 4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 4.95, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 23.95, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 23.95, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 23.95, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 23.95, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 23.95, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 23.95, 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 31 Jul SBIN was trading at 872.40. The strike last trading price was 23.95, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 23.95, 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 29 Jul SBIN was trading at 871.60. The strike last trading price was 23.95, 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 26 Jul SBIN was trading at 862.45. The strike last trading price was 23.95, 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 930 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 | 0 | 0 |
| 28 Aug | 809.40 | 105 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 815.90 | 105 | 0.00 | 0 | 30,750 | 0 |
| 26 Aug | 815.05 | 105 | -2.80 | 34,500 | 21,000 | 28,500 |
| 23 Aug | 815.35 | 107.8 | 5.55 | 750 | 0 | 6,750 |
| 22 Aug | 820.30 | 102.25 | -9.10 | 6,750 | 750 | 2,250 |
| 21 Aug | 815.55 | 111.35 | 17.55 | 1,500 | 750 | 750 |
| 20 Aug | 820.30 | 93.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 93.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 93.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 93.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 93.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 93.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 93.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 93.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 93.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 93.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 93.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 93.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 93.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 93.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 93.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 871.60 | 93.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 862.45 | 93.8 | 0 | 0 | 0 | |
For State Bank Of India - strike price 930 expiring on 26SEP2024
Delta for 930 PE is -
Historical price for 930 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 0 which decreased total open position to 0
On 28 Aug SBIN was trading at 809.40. 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 27 Aug SBIN was trading at 815.90. 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 30750 which increased total open position to 0
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 105, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 28500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 107.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 102.25, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2250
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 111.35, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 93.8, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 93.8, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 93.8, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 93.8, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 93.8, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 93.8, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 93.8, 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 8 Aug SBIN was trading at 808.05. The strike last trading price was 93.8, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 93.8, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 93.8, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 93.8, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 93.8, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 93.8, 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 Jul SBIN was trading at 872.40. The strike last trading price was 93.8, 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 30 Jul SBIN was trading at 872.80. The strike last trading price was 93.8, 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 29 Jul SBIN was trading at 871.60. The strike last trading price was 93.8, 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 26 Jul SBIN was trading at 862.45. The strike last trading price was 93.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0