SBIN
State Bank Of India
Historical option data for SBIN
06 Sep 2024 04:10 PM IST
| SBIN 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 782.50 | 0.4 | 0.00 | 7,03,500 | -59,250 | 4,11,000 | ||||
| 5 Sept | 818.75 | 0.4 | -0.10 | 66,750 | -26,250 | 4,70,250 | ||||
| 4 Sept | 816.50 | 0.5 | -0.10 | 93,750 | -6,000 | 5,04,000 | ||||
| 3 Sept | 824.80 | 0.6 | 0.05 | 1,02,750 | -3,000 | 5,10,000 | ||||
| 2 Sept | 822.15 | 0.55 | -0.10 | 3,38,250 | 1,28,250 | 5,16,750 | ||||
| 30 Aug | 815.60 | 0.65 | -0.25 | 2,14,500 | 84,750 | 3,83,250 | ||||
| 29 Aug | 814.50 | 0.9 | -0.05 | 95,250 | 28,500 | 2,96,250 | ||||
| 28 Aug | 809.40 | 0.95 | 0.00 | 1,07,250 | 750 | 2,67,000 | ||||
| 27 Aug | 815.90 | 0.95 | 0.05 | 80,250 | 37,500 | 2,66,250 | ||||
| 26 Aug | 815.05 | 0.9 | -0.30 | 2,16,000 | 97,500 | 2,30,250 | ||||
| 23 Aug | 815.35 | 1.2 | -0.30 | 56,250 | 0 | 1,32,750 | ||||
| 22 Aug | 820.30 | 1.5 | 0.00 | 1,06,500 | 54,000 | 1,35,000 | ||||
| 21 Aug | 815.55 | 1.5 | -0.50 | 1,14,000 | 4,500 | 77,250 | ||||
| 20 Aug | 820.30 | 2 | 0.10 | 74,250 | 21,000 | 68,250 | ||||
| 19 Aug | 813.70 | 1.9 | 0.00 | 1,05,750 | 18,750 | 45,750 | ||||
| 16 Aug | 812.10 | 1.9 | -0.40 | 23,250 | -1,500 | 27,000 | ||||
| 14 Aug | 803.00 | 2.3 | -0.20 | 20,250 | 2,250 | 28,500 | ||||
| 13 Aug | 797.55 | 2.5 | -0.55 | 11,250 | 1,500 | 26,250 | ||||
| 12 Aug | 812.60 | 3.05 | -0.40 | 18,750 | 0 | 24,000 | ||||
| 9 Aug | 824.30 | 3.45 | 0.00 | 21,000 | 12,750 | 24,750 | ||||
| 8 Aug | 808.05 | 3.45 | 0.05 | 11,250 | 4,500 | 12,750 | ||||
| 7 Aug | 808.65 | 3.4 | 0.10 | 4,500 | 1,500 | 7,500 | ||||
| 6 Aug | 797.70 | 3.3 | -1.10 | 7,500 | 2,250 | 6,000 | ||||
| 5 Aug | 811.65 | 4.4 | -8.60 | 6,000 | 3,750 | 4,500 | ||||
|
|
||||||||||
| 2 Aug | 847.85 | 13 | -6.15 | 750 | 0 | 0 | ||||
| 1 Aug | 862.65 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 872.80 | 19.15 | 0 | 0 | 0 | |||||
For State Bank Of India - strike price 950 expiring on 26SEP2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -59250 which decreased total open position to 411000
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 470250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 504000
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 510000
On 2 Sept SBIN was trading at 822.15. 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 128250 which increased total open position to 516750
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 84750 which increased total open position to 383250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 296250
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 0.95, 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 267000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 266250
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 230250
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 135000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 77250
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 68250
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 45750
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 27000
On 14 Aug SBIN was trading at 803.00. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 28500
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 26250
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 3.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 24750
On 8 Aug SBIN was trading at 808.05. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12750
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 3.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 3.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 4.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 4500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 13, which was -6.15 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 19.15, 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 19.15, 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 950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 782.50 | 158.65 | 31.65 | 7,500 | -3,000 | 1,27,500 |
| 5 Sept | 818.75 | 127 | -3.10 | 8,250 | -3,000 | 1,29,000 |
| 4 Sept | 816.50 | 130.1 | 7.65 | 15,750 | 12,750 | 1,31,250 |
| 3 Sept | 824.80 | 122.45 | -1.05 | 10,500 | 6,750 | 1,17,750 |
| 2 Sept | 822.15 | 123.5 | -1.50 | 17,250 | -6,000 | 1,03,500 |
| 30 Aug | 815.60 | 125 | -5.75 | 3,750 | 3,000 | 1,08,750 |
| 29 Aug | 814.50 | 130.75 | -4.95 | 5,250 | 3,750 | 1,05,750 |
| 28 Aug | 809.40 | 135.7 | 7.65 | 16,500 | 15,000 | 1,01,250 |
| 27 Aug | 815.90 | 128.05 | 0.55 | 49,500 | 35,250 | 84,000 |
| 26 Aug | 815.05 | 127.5 | -0.10 | 36,750 | 34,500 | 48,000 |
| 23 Aug | 815.35 | 127.6 | 3.80 | 5,250 | 4,500 | 12,750 |
| 22 Aug | 820.30 | 123.8 | -4.10 | 2,250 | -750 | 6,750 |
| 21 Aug | 815.55 | 127.9 | 5.30 | 3,000 | 2,250 | 6,750 |
| 20 Aug | 820.30 | 122.6 | -14.75 | 4,500 | 0 | 4,500 |
| 19 Aug | 813.70 | 137.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 137.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 137.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 137.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 137.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 137.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 808.05 | 137.35 | 0.00 | 0 | -750 | 0 |
| 7 Aug | 808.65 | 137.35 | -5.70 | 3,000 | 750 | 6,000 |
| 6 Aug | 797.70 | 143.05 | 63.90 | 3,000 | 1,500 | 3,750 |
| 5 Aug | 811.65 | 79.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 79.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 79.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 872.80 | 79.15 | 2,250 | 1,500 | 1,500 | |
For State Bank Of India - strike price 950 expiring on 26SEP2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 158.65, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 127500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 127, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 129000
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 130.1, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 131250
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 122.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 117750
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 123.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 103500
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 125, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 108750
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 130.75, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 105750
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 135.7, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 101250
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 128.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 84000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 127.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 48000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 127.6, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12750
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 123.8, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 6750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 127.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 122.6, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, 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 137.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 137.35, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6000
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 143.05, which was 63.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3750
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 79.15, 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 79.15, 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 79.15, 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 79.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500