SBIN
State Bank Of India
Historical option data for SBIN
21 Nov 2024 04:10 PM IST
| SBIN 28NOV2024 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 780.75 | 0.2 | 0.00 | - | 442 | -298 | 928 | |||
| 20 Nov | 803.00 | 0.2 | 0.00 | 40.67 | 342 | -182 | 1,226 | |||
| 19 Nov | 803.00 | 0.2 | -0.05 | 40.67 | 342 | -182 | 1,226 | |||
| 18 Nov | 814.30 | 0.25 | -0.10 | 35.75 | 119 | -35 | 1,411 | |||
| 14 Nov | 804.25 | 0.35 | -0.25 | 33.59 | 965 | -326 | 1,446 | |||
| 13 Nov | 808.65 | 0.6 | -0.15 | 33.51 | 1,275 | 48 | 1,780 | |||
|
|
||||||||||
| 12 Nov | 826.70 | 0.75 | -0.30 | 30.00 | 1,633 | -314 | 1,727 | |||
| 11 Nov | 847.65 | 1.05 | -0.40 | 25.56 | 2,817 | 181 | 2,064 | |||
| 8 Nov | 843.15 | 1.45 | -2.40 | 26.34 | 7,480 | 991 | 1,888 | |||
| 7 Nov | 859.60 | 3.85 | 0.25 | 27.59 | 2,906 | 273 | 893 | |||
| 6 Nov | 854.80 | 3.6 | 0.35 | 27.07 | 2,092 | 312 | 635 | |||
| 5 Nov | 849.20 | 3.25 | 0.30 | 27.87 | 1,719 | -14 | 324 | |||
| 4 Nov | 829.85 | 2.95 | 0.20 | 31.19 | 952 | 98 | 341 | |||
| 1 Nov | 821.20 | 2.75 | -0.25 | 30.87 | 151 | 33 | 243 | |||
| 31 Oct | 820.20 | 3 | -0.10 | - | 386 | 170 | 209 | |||
| 30 Oct | 822.45 | 3.1 | -7.60 | - | 76 | 40 | 40 | |||
| 29 Oct | 832.70 | 10.7 | 10.70 | - | 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 | 0 | 0 | ||||
For State Bank Of India - strike price 930 expiring on 28NOV2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -298 which decreased total open position to 928
On 20 Nov SBIN was trading at 803.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 40.67, the open interest changed by -182 which decreased total open position to 1226
On 19 Nov SBIN was trading at 803.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.67, the open interest changed by -182 which decreased total open position to 1226
On 18 Nov SBIN was trading at 814.30. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 35.75, the open interest changed by -35 which decreased total open position to 1411
On 14 Nov SBIN was trading at 804.25. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 33.59, the open interest changed by -326 which decreased total open position to 1446
On 13 Nov SBIN was trading at 808.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by 48 which increased total open position to 1780
On 12 Nov SBIN was trading at 826.70. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 30.00, the open interest changed by -314 which decreased total open position to 1727
On 11 Nov SBIN was trading at 847.65. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 25.56, the open interest changed by 181 which increased total open position to 2064
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 1.45, which was -2.40 lower than the previous day. The implied volatity was 26.34, the open interest changed by 991 which increased total open position to 1888
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 3.85, which was 0.25 higher than the previous day. The implied volatity was 27.59, the open interest changed by 273 which increased total open position to 893
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 27.07, the open interest changed by 312 which increased total open position to 635
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 3.25, which was 0.30 higher than the previous day. The implied volatity was 27.87, the open interest changed by -14 which decreased total open position to 324
On 4 Nov SBIN was trading at 829.85. The strike last trading price was 2.95, which was 0.20 higher than the previous day. The implied volatity was 31.19, the open interest changed by 98 which increased total open position to 341
On 1 Nov SBIN was trading at 821.20. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by 33 which increased total open position to 243
On 31 Oct SBIN was trading at 820.20. The strike last trading price was 3, which was -0.10 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 3.1, which was -7.60 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 10.7, which was 10.70 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBIN 28NOV2024 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 780.75 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 803.00 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 803.00 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 814.30 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 804.25 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 808.65 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 826.70 | 82.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 847.65 | 82.65 | 0.00 | 0.00 | 0 | 17 | 0 |
| 8 Nov | 843.15 | 82.65 | 9.55 | - | 20 | 17 | 19 |
| 7 Nov | 859.60 | 73.1 | -0.85 | 33.39 | 5 | 2 | 3 |
| 6 Nov | 854.80 | 73.95 | -53.25 | 30.78 | 4 | 1 | 1 |
| 5 Nov | 849.20 | 127.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 829.85 | 127.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 821.20 | 127.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 820.20 | 127.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 822.45 | 127.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 832.70 | 127.2 | 127.20 | - | 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 | 0 | 0 | |
For State Bank Of India - strike price 930 expiring on 28NOV2024
Delta for 930 PE is 0.00
Historical price for 930 PE is as follows
On 21 Nov SBIN was trading at 780.75. The strike last trading price was 82.65, 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 20 Nov SBIN was trading at 803.00. The strike last trading price was 82.65, 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 19 Nov SBIN was trading at 803.00. The strike last trading price was 82.65, 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 18 Nov SBIN was trading at 814.30. The strike last trading price was 82.65, 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 14 Nov SBIN was trading at 804.25. The strike last trading price was 82.65, 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 13 Nov SBIN was trading at 808.65. The strike last trading price was 82.65, 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 12 Nov SBIN was trading at 826.70. The strike last trading price was 82.65, 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 11 Nov SBIN was trading at 847.65. The strike last trading price was 82.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 8 Nov SBIN was trading at 843.15. The strike last trading price was 82.65, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 19
On 7 Nov SBIN was trading at 859.60. The strike last trading price was 73.1, which was -0.85 lower than the previous day. The implied volatity was 33.39, the open interest changed by 2 which increased total open position to 3
On 6 Nov SBIN was trading at 854.80. The strike last trading price was 73.95, which was -53.25 lower than the previous day. The implied volatity was 30.78, the open interest changed by 1 which increased total open position to 1
On 5 Nov SBIN was trading at 849.20. The strike last trading price was 127.2, 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 Nov SBIN was trading at 829.85. The strike last trading price was 127.2, 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 Nov SBIN was trading at 821.20. The strike last trading price was 127.2, 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 127.2, 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 127.2, 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 127.2, which was 127.20 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
