SBIN
State Bank Of India
Historical option data for SBIN
06 Sep 2024 04:10 PM IST
| SBIN 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 782.50 | 0.4 | 0.00 | 29,250 | 9,000 | 68,250 | ||||
| 5 Sept | 818.75 | 0.4 | -0.10 | 5,250 | 750 | 59,250 | ||||
| 4 Sept | 816.50 | 0.5 | 0.00 | 19,500 | -4,500 | 58,500 | ||||
| 3 Sept | 824.80 | 0.5 | -0.05 | 22,500 | -15,750 | 63,000 | ||||
| 2 Sept | 822.15 | 0.55 | 0.00 | 78,000 | 19,500 | 77,250 | ||||
| 30 Aug | 815.60 | 0.55 | -0.15 | 1,23,000 | 13,500 | 47,250 | ||||
| 29 Aug | 814.50 | 0.7 | -0.30 | 55,500 | 18,000 | 33,000 | ||||
|
|
||||||||||
| 28 Aug | 809.40 | 1 | 0.15 | 2,250 | 750 | 15,000 | ||||
| 27 Aug | 815.90 | 0.85 | -0.05 | 3,000 | 750 | 13,500 | ||||
| 26 Aug | 815.05 | 0.9 | -0.25 | 6,000 | 2,250 | 13,500 | ||||
| 23 Aug | 815.35 | 1.15 | -0.45 | 3,750 | 750 | 11,250 | ||||
| 22 Aug | 820.30 | 1.6 | -0.35 | 2,250 | 0 | 9,750 | ||||
| 21 Aug | 815.55 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 820.30 | 1.95 | 0.00 | 0 | 750 | 0 | ||||
| 19 Aug | 813.70 | 1.95 | -0.30 | 750 | 0 | 9,000 | ||||
| 16 Aug | 812.10 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 803.00 | 2.25 | -3.20 | 7,500 | 0 | 9,000 | ||||
| 13 Aug | 797.55 | 5.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 812.60 | 5.45 | 0.00 | 0 | -1,500 | 0 | ||||
| 9 Aug | 824.30 | 5.45 | 0.50 | 3,000 | 0 | 10,500 | ||||
| 7 Aug | 808.65 | 4.95 | 2.05 | 750 | 0 | 10,500 | ||||
| 6 Aug | 797.70 | 2.9 | -3.65 | 12,000 | 3,750 | 9,000 | ||||
| 5 Aug | 811.65 | 6.55 | 0.00 | 0 | 1,500 | 0 | ||||
| 2 Aug | 847.85 | 6.55 | -2.70 | 5,250 | 750 | 4,500 | ||||
| 1 Aug | 862.65 | 9.25 | 3,000 | 0 | 750 | |||||
For State Bank Of India - strike price 960 expiring on 26SEP2024
Delta for 960 CE is -
Historical price for 960 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 9000 which increased total open position to 68250
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 750 which increased total open position to 59250
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 58500
On 3 Sept SBIN was trading at 824.80. 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 -15750 which decreased total open position to 63000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 77250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 47250
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 33000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 15000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 13500
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 13500
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11250
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.95, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 1.95, 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 0
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 1.95, 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 9000
On 16 Aug SBIN was trading at 812.10. The strike last trading price was 2.25, 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 2.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 5.45, 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 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 5.45, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 7 Aug SBIN was trading at 808.65. The strike last trading price was 4.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 2.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 9000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 6.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4500
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
| SBIN 960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 782.50 | 125.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 818.75 | 125.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 816.50 | 125.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 824.80 | 125.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 822.15 | 125.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 815.60 | 125.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 814.50 | 125.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 809.40 | 125.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 815.90 | 125.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 815.05 | 125.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 815.35 | 125.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 125.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 125.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 125.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 125.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 125.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 125.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 125.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 125.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 125.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 125.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 125.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 125.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 125.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 125.2 | 0 | 0 | 0 | |
For State Bank Of India - strike price 960 expiring on 26SEP2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 125.2, 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 5 Sept SBIN was trading at 818.75. The strike last trading price was 125.2, 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 Sept SBIN was trading at 816.50. The strike last trading price was 125.2, 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 3 Sept SBIN was trading at 824.80. The strike last trading price was 125.2, 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 2 Sept SBIN was trading at 822.15. The strike last trading price was 125.2, 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 30 Aug SBIN was trading at 815.60. The strike last trading price was 125.2, 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 29 Aug SBIN was trading at 814.50. The strike last trading price was 125.2, 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 28 Aug SBIN was trading at 809.40. The strike last trading price was 125.2, 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 27 Aug SBIN was trading at 815.90. The strike last trading price was 125.2, 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 26 Aug SBIN was trading at 815.05. The strike last trading price was 125.2, 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 23 Aug SBIN was trading at 815.35. The strike last trading price was 125.2, 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 22 Aug SBIN was trading at 820.30. The strike last trading price was 125.2, 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 21 Aug SBIN was trading at 815.55. The strike last trading price was 125.2, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 125.2, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 125.2, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 125.2, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 125.2, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 125.2, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 125.2, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 125.2, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 125.2, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 125.2, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 125.2, 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 2 Aug SBIN was trading at 847.85. The strike last trading price was 125.2, 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 Aug SBIN was trading at 862.65. The strike last trading price was 125.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0