SBIN
State Bank Of India
Historical option data for SBIN
06 Sep 2024 04:10 PM IST
| SBIN 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 782.50 | 0.5 | -0.05 | 1,37,250 | -2,250 | 2,26,500 | ||||
| 5 Sept | 818.75 | 0.55 | -0.10 | 10,500 | 3,000 | 2,28,750 | ||||
| 4 Sept | 816.50 | 0.65 | 0.00 | 43,500 | -18,750 | 2,28,000 | ||||
| 3 Sept | 824.80 | 0.65 | -0.10 | 66,750 | -11,250 | 2,47,500 | ||||
|
|
||||||||||
| 2 Sept | 822.15 | 0.75 | -0.10 | 1,02,750 | 10,500 | 2,56,500 | ||||
| 30 Aug | 815.60 | 0.85 | -0.15 | 1,42,500 | 9,000 | 2,46,750 | ||||
| 29 Aug | 814.50 | 1 | -0.15 | 85,500 | 30,000 | 2,39,250 | ||||
| 28 Aug | 809.40 | 1.15 | -0.10 | 1,28,250 | 3,750 | 2,08,500 | ||||
| 27 Aug | 815.90 | 1.25 | -0.15 | 38,250 | 3,000 | 2,04,000 | ||||
| 26 Aug | 815.05 | 1.4 | -0.20 | 2,28,750 | 57,000 | 2,01,000 | ||||
| 23 Aug | 815.35 | 1.6 | -0.25 | 1,08,750 | 16,500 | 1,42,500 | ||||
| 22 Aug | 820.30 | 1.85 | 0.15 | 69,750 | 13,500 | 1,26,750 | ||||
| 21 Aug | 815.55 | 1.7 | -0.55 | 96,750 | 2,250 | 1,12,500 | ||||
| 20 Aug | 820.30 | 2.25 | 0.05 | 59,250 | 9,000 | 1,04,250 | ||||
| 19 Aug | 813.70 | 2.2 | -0.10 | 42,000 | 15,750 | 93,000 | ||||
| 16 Aug | 812.10 | 2.3 | -0.30 | 34,500 | -10,500 | 75,000 | ||||
| 14 Aug | 803.00 | 2.6 | -0.85 | 5,250 | 0 | 86,250 | ||||
| 13 Aug | 797.55 | 3.45 | -0.10 | 1,500 | 0 | 86,250 | ||||
| 12 Aug | 812.60 | 3.55 | -0.80 | 70,500 | -2,250 | 86,250 | ||||
| 9 Aug | 824.30 | 4.35 | 0.95 | 48,000 | 22,500 | 88,500 | ||||
| 8 Aug | 808.05 | 3.4 | -0.50 | 5,250 | -1,500 | 67,500 | ||||
| 7 Aug | 808.65 | 3.9 | -0.25 | 29,250 | -750 | 69,000 | ||||
| 6 Aug | 797.70 | 4.15 | -0.85 | 32,250 | 6,750 | 69,000 | ||||
| 5 Aug | 811.65 | 5 | -4.00 | 1,24,500 | -11,250 | 63,000 | ||||
| 2 Aug | 847.85 | 9 | -3.65 | 26,250 | 2,250 | 75,000 | ||||
| 1 Aug | 862.65 | 12.65 | -3.35 | 55,500 | 9,750 | 71,250 | ||||
| 31 Jul | 872.40 | 16 | -0.55 | 9,750 | 3,000 | 61,500 | ||||
| 30 Jul | 872.80 | 16.55 | 0.50 | 15,750 | 12,750 | 58,500 | ||||
| 29 Jul | 871.60 | 16.05 | 3.40 | 1,85,250 | -29,250 | 45,750 | ||||
| 26 Jul | 862.45 | 12.65 | 0.70 | 69,000 | 60,000 | 75,000 | ||||
| 25 Jul | 848.50 | 11.95 | -6.00 | 13,500 | 13,500 | 15,000 | ||||
| 24 Jul | 852.00 | 17.95 | -9.00 | 2,250 | 1,500 | 1,500 | ||||
| 23 Jul | 863.90 | 26.95 | -4.65 | 750 | 0 | 0 | ||||
| 22 Jul | 876.80 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 889.35 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 893.55 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 880.70 | 31.6 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 940 expiring on 26SEP2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 226500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 228750
On 4 Sept SBIN was trading at 816.50. 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 -18750 which decreased total open position to 228000
On 3 Sept SBIN was trading at 824.80. 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 -11250 which decreased total open position to 247500
On 2 Sept SBIN was trading at 822.15. 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 10500 which increased total open position to 256500
On 30 Aug SBIN was trading at 815.60. 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 9000 which increased total open position to 246750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 239250
On 28 Aug SBIN was trading at 809.40. 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 3750 which increased total open position to 208500
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 204000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 201000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 142500
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 126750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 112500
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 104250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 93000
On 16 Aug SBIN was trading at 812.10. 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 -10500 which decreased total open position to 75000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 3.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 86250
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 4.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 88500
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 67500
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 3.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 69000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 4.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 69000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 63000
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 75000
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 12.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 71250
On 31 Jul SBIN was trading at 872.40. The strike last trading price was 16, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 61500
On 30 Jul SBIN was trading at 872.80. The strike last trading price was 16.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 58500
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 16.05, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 45750
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 12.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 75000
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 11.95, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15000
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 17.95, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 23 Jul SBIN was trading at 863.90. The strike last trading price was 26.95, which was -4.65 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 31.6, 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 31.6, 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 31.6, 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 31.6, 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 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 782.50 | 150 | 28.50 | 4,500 | 0 | 5,250 |
| 5 Sept | 818.75 | 121.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 816.50 | 121.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 824.80 | 121.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 822.15 | 121.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 815.60 | 121.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 814.50 | 121.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 809.40 | 121.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 815.90 | 121.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 815.05 | 121.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 815.35 | 121.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 121.5 | 0.00 | 0 | 750 | 0 |
| 21 Aug | 815.55 | 121.5 | 56.50 | 750 | 0 | 4,500 |
| 20 Aug | 820.30 | 65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 872.40 | 65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 65 | 0.00 | 0 | 4,500 | 0 |
| 29 Jul | 871.60 | 65 | 0.00 | 0 | 4,500 | 0 |
| 26 Jul | 862.45 | 65 | 0.00 | 0 | 4,500 | 0 |
| 25 Jul | 848.50 | 65 | 0.00 | 0 | 4,500 | 4,500 |
| 24 Jul | 852.00 | 65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 863.90 | 65 | 0.00 | 0 | 0 | 4,500 |
| 22 Jul | 876.80 | 65 | 0.00 | 0 | 0 | 4,500 |
| 19 Jul | 889.35 | 65 | 0.00 | 2,250 | 2,250 | 4,500 |
| 18 Jul | 893.55 | 65 | -5.00 | 1,500 | 1,500 | 2,250 |
| 16 Jul | 880.70 | 70 | 1,500 | 750 | 750 | |
For State Bank Of India - strike price 940 expiring on 26SEP2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 150, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 121.5, 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 4 Sept SBIN was trading at 816.50. The strike last trading price was 121.5, 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 3 Sept SBIN was trading at 824.80. The strike last trading price was 121.5, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 121.5, 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 30 Aug SBIN was trading at 815.60. The strike last trading price was 121.5, 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 29 Aug SBIN was trading at 814.50. The strike last trading price was 121.5, 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 28 Aug SBIN was trading at 809.40. The strike last trading price was 121.5, 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 27 Aug SBIN was trading at 815.90. The strike last trading price was 121.5, 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 26 Aug SBIN was trading at 815.05. The strike last trading price was 121.5, 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 Aug SBIN was trading at 815.35. The strike last trading price was 121.5, 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 Aug SBIN was trading at 820.30. The strike last trading price was 121.5, 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 21 Aug SBIN was trading at 815.55. The strike last trading price was 121.5, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 29 Jul SBIN was trading at 871.60. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 26 Jul SBIN was trading at 862.45. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 25 Jul SBIN was trading at 848.50. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 24 Jul SBIN was trading at 852.00. The strike last trading price was 65, 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 65, 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 4500
On 22 Jul SBIN was trading at 876.80. The strike last trading price was 65, 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 4500
On 19 Jul SBIN was trading at 889.35. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4500
On 18 Jul SBIN was trading at 893.55. The strike last trading price was 65, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2250
On 16 Jul SBIN was trading at 880.70. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750