SBIN
State Bank Of India
Historical option data for SBIN
20 Dec 2024 04:10 PM IST
| SBIN 26DEC2024 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 812.00 | 0.15 | -0.20 | 49.60 | 96 | -8 | 355 | |||
| 19 Dec | 832.80 | 0.35 | 0.05 | 44.72 | 393 | -140 | 363 | |||
|
|
||||||||||
| 18 Dec | 838.15 | 0.3 | 0.00 | 38.06 | 387 | 64 | 503 | |||
| 17 Dec | 850.55 | 0.3 | -0.15 | 33.03 | 487 | -124 | 438 | |||
| 16 Dec | 860.95 | 0.45 | 0.10 | 29.96 | 423 | 29 | 565 | |||
| 13 Dec | 861.55 | 0.35 | -0.10 | 24.74 | 498 | -68 | 542 | |||
| 12 Dec | 853.70 | 0.45 | -0.20 | 26.96 | 301 | 33 | 611 | |||
| 11 Dec | 861.60 | 0.65 | -0.10 | 25.45 | 604 | 23 | 576 | |||
| 10 Dec | 867.50 | 0.75 | -0.05 | 23.55 | 410 | 5 | 546 | |||
| 9 Dec | 858.05 | 0.8 | -0.20 | 25.63 | 929 | 107 | 537 | |||
| 6 Dec | 863.65 | 1 | 1.00 | 23.36 | 1,769 | 435 | 435 | |||
| 5 Dec | 865.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 859.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 853.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 836.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 838.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 838.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 834.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 839.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 844.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 816.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 780.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 814.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 804.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 808.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 826.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 847.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 843.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 859.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 854.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 849.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 829.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
For State Bank Of India - strike price 950 expiring on 26DEC2024
Delta for 950 CE is 0.01
Historical price for 950 CE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 49.60, the open interest changed by -8 which decreased total open position to 355
On 19 Dec SBIN was trading at 832.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 44.72, the open interest changed by -140 which decreased total open position to 363
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 38.06, the open interest changed by 64 which increased total open position to 503
On 17 Dec SBIN was trading at 850.55. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 33.03, the open interest changed by -124 which decreased total open position to 438
On 16 Dec SBIN was trading at 860.95. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 29.96, the open interest changed by 29 which increased total open position to 565
On 13 Dec SBIN was trading at 861.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 24.74, the open interest changed by -68 which decreased total open position to 542
On 12 Dec SBIN was trading at 853.70. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 26.96, the open interest changed by 33 which increased total open position to 611
On 11 Dec SBIN was trading at 861.60. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 25.45, the open interest changed by 23 which increased total open position to 576
On 10 Dec SBIN was trading at 867.50. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by 5 which increased total open position to 546
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 25.63, the open interest changed by 107 which increased total open position to 537
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 1, which was 1.00 higher than the previous day. The implied volatity was 23.36, the open interest changed by 435 which increased total open position to 435
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0, 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 4 Dec SBIN was trading at 859.70. The strike last trading price was 0, 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 3 Dec SBIN was trading at 853.95. The strike last trading price was 0, 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 2 Dec SBIN was trading at 836.40. The strike last trading price was 0, 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 29 Nov SBIN was trading at 838.95. The strike last trading price was 0, 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 28 Nov SBIN was trading at 838.85. The strike last trading price was 0, 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 27 Nov SBIN was trading at 834.10. The strike last trading price was 0, 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 26 Nov SBIN was trading at 839.40. The strike last trading price was 0, 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 25 Nov SBIN was trading at 844.45. The strike last trading price was 0, 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 22 Nov SBIN was trading at 816.05. The strike last trading price was 0, 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 21 Nov SBIN was trading at 780.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 8 Nov SBIN was trading at 843.15. The strike last trading price was 0, 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 7 Nov SBIN was trading at 859.60. The strike last trading price was 0, 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 6 Nov SBIN was trading at 854.80. The strike last trading price was 0, 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 5 Nov SBIN was trading at 849.20. The strike last trading price was 0, 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 4 Nov SBIN was trading at 829.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| SBIN 26DEC2024 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 812.00 | 115.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 832.80 | 115.25 | 29.55 | - | 2 | 0 | 13 |
| 18 Dec | 838.15 | 85.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 850.55 | 85.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 860.95 | 85.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 861.55 | 85.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 853.70 | 85.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 861.60 | 85.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 867.50 | 85.7 | 3.75 | 44.42 | 8 | 0 | 13 |
| 9 Dec | 858.05 | 81.95 | 0.00 | 0.00 | 0 | 13 | 0 |
| 6 Dec | 863.65 | 81.95 | 81.95 | 16.10 | 20 | 13 | 13 |
| 5 Dec | 865.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 859.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 853.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 836.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 838.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 838.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 834.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 839.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 844.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 816.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 780.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 803.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 814.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 804.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 808.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 826.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 847.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 843.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 859.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 854.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 849.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 829.85 | 0 | 0.00 | 0 | 0 | 0 | |
For State Bank Of India - strike price 950 expiring on 26DEC2024
Delta for 950 PE is 0.00
Historical price for 950 PE is as follows
On 20 Dec SBIN was trading at 812.00. The strike last trading price was 115.25, 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 Dec SBIN was trading at 832.80. The strike last trading price was 115.25, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 18 Dec SBIN was trading at 838.15. The strike last trading price was 85.7, 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 17 Dec SBIN was trading at 850.55. The strike last trading price was 85.7, 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 16 Dec SBIN was trading at 860.95. The strike last trading price was 85.7, 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 Dec SBIN was trading at 861.55. The strike last trading price was 85.7, 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 Dec SBIN was trading at 853.70. The strike last trading price was 85.7, 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 Dec SBIN was trading at 861.60. The strike last trading price was 85.7, 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 10 Dec SBIN was trading at 867.50. The strike last trading price was 85.7, which was 3.75 higher than the previous day. The implied volatity was 44.42, the open interest changed by 0 which decreased total open position to 13
On 9 Dec SBIN was trading at 858.05. The strike last trading price was 81.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 6 Dec SBIN was trading at 863.65. The strike last trading price was 81.95, which was 81.95 higher than the previous day. The implied volatity was 16.10, the open interest changed by 13 which increased total open position to 13
On 5 Dec SBIN was trading at 865.45. The strike last trading price was 0, 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 4 Dec SBIN was trading at 859.70. The strike last trading price was 0, 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 3 Dec SBIN was trading at 853.95. The strike last trading price was 0, 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 2 Dec SBIN was trading at 836.40. The strike last trading price was 0, 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 29 Nov SBIN was trading at 838.95. The strike last trading price was 0, 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 28 Nov SBIN was trading at 838.85. The strike last trading price was 0, 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 27 Nov SBIN was trading at 834.10. The strike last trading price was 0, 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 26 Nov SBIN was trading at 839.40. The strike last trading price was 0, 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 25 Nov SBIN was trading at 844.45. The strike last trading price was 0, 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 22 Nov SBIN was trading at 816.05. The strike last trading price was 0, 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 21 Nov SBIN was trading at 780.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 8 Nov SBIN was trading at 843.15. The strike last trading price was 0, 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 7 Nov SBIN was trading at 859.60. The strike last trading price was 0, 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 6 Nov SBIN was trading at 854.80. The strike last trading price was 0, 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 5 Nov SBIN was trading at 849.20. The strike last trading price was 0, 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 4 Nov SBIN was trading at 829.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
