SBIN
State Bank Of India
Historical option data for SBIN
16 Sep 2024 04:10 PM IST
| SBIN 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 785.55 | 0.15 | -0.05 | 12,000 | 0 | 84,000 | ||||
| 13 Sept | 790.85 | 0.2 | -0.10 | 27,750 | 5,250 | 84,000 | ||||
| 12 Sept | 787.75 | 0.3 | 0.00 | 3,000 | 0 | 78,750 | ||||
| 11 Sept | 768.60 | 0.3 | 0.05 | 18,000 | -3,750 | 79,500 | ||||
| 10 Sept | 782.65 | 0.25 | -0.05 | 15,750 | 750 | 83,250 | ||||
| 9 Sept | 784.25 | 0.3 | -0.05 | 50,250 | -33,750 | 84,000 | ||||
| 6 Sept | 782.50 | 0.35 | 0.00 | 61,500 | -4,500 | 1,18,500 | ||||
| 5 Sept | 818.75 | 0.35 | 0.00 | 31,500 | 3,750 | 1,24,500 | ||||
| 4 Sept | 816.50 | 0.35 | -0.10 | 6,000 | 0 | 1,20,750 | ||||
| 3 Sept | 824.80 | 0.45 | 0.05 | 54,000 | 30,000 | 1,20,000 | ||||
|
|
||||||||||
| 2 Sept | 822.15 | 0.4 | -0.05 | 28,500 | 2,250 | 89,250 | ||||
| 30 Aug | 815.60 | 0.45 | -0.10 | 1,13,250 | 54,000 | 87,000 | ||||
| 29 Aug | 814.50 | 0.55 | -0.30 | 11,250 | -750 | 33,000 | ||||
| 28 Aug | 809.40 | 0.85 | 0.05 | 750 | 0 | 33,000 | ||||
| 27 Aug | 815.90 | 0.8 | 0.15 | 10,500 | 750 | 33,000 | ||||
| 26 Aug | 815.05 | 0.65 | -0.35 | 36,750 | 8,250 | 33,000 | ||||
| 23 Aug | 815.35 | 1 | -0.10 | 4,500 | 3,000 | 24,000 | ||||
| 22 Aug | 820.30 | 1.1 | -0.25 | 750 | 0 | 21,000 | ||||
| 21 Aug | 815.55 | 1.35 | 0.00 | 12,000 | 5,250 | 15,750 | ||||
| 20 Aug | 820.30 | 1.35 | -0.65 | 12,750 | 4,500 | 9,750 | ||||
| 19 Aug | 813.70 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 812.10 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 803.00 | 2 | -0.75 | 1,500 | 0 | 5,250 | ||||
| 13 Aug | 797.55 | 2.75 | 0.00 | 0 | 2,250 | 0 | ||||
| 12 Aug | 812.60 | 2.75 | 0.65 | 2,250 | 1,500 | 4,500 | ||||
| 9 Aug | 824.30 | 2.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 808.65 | 2.1 | -0.45 | 1,500 | 0 | 4,500 | ||||
| 6 Aug | 797.70 | 2.55 | -1.40 | 3,000 | 750 | 3,000 | ||||
| 5 Aug | 811.65 | 3.95 | -1.15 | 2,250 | -750 | 1,500 | ||||
| 2 Aug | 847.85 | 5.1 | -2.90 | 4,500 | -3,000 | 750 | ||||
| 1 Aug | 862.65 | 8 | 1,500 | 750 | 3,000 | |||||
For State Bank Of India - strike price 980 expiring on 26SEP2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 13 Sept SBIN was trading at 790.85. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 84000
On 12 Sept SBIN was trading at 787.75. The strike last trading price was 0.3, 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 78750
On 11 Sept SBIN was trading at 768.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 79500
On 10 Sept SBIN was trading at 782.65. The strike last trading price was 0.25, 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 83250
On 9 Sept SBIN was trading at 784.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 84000
On 6 Sept SBIN was trading at 782.50. The strike last trading price was 0.35, 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 118500
On 5 Sept SBIN was trading at 818.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 124500
On 4 Sept SBIN was trading at 816.50. The strike last trading price was 0.35, 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 120750
On 3 Sept SBIN was trading at 824.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 120000
On 2 Sept SBIN was trading at 822.15. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 89250
On 30 Aug SBIN was trading at 815.60. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 87000
On 29 Aug SBIN was trading at 814.50. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 33000
On 28 Aug SBIN was trading at 809.40. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 27 Aug SBIN was trading at 815.90. The strike last trading price was 0.8, 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 33000
On 26 Aug SBIN was trading at 815.05. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 33000
On 23 Aug SBIN was trading at 815.35. The strike last trading price was 1, 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 24000
On 22 Aug SBIN was trading at 820.30. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 21 Aug SBIN was trading at 815.55. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 15750
On 20 Aug SBIN was trading at 820.30. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9750
On 19 Aug SBIN was trading at 813.70. The strike last trading price was 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 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 2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 13 Aug SBIN was trading at 797.55. The strike last trading price was 2.75, 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 0
On 12 Aug SBIN was trading at 812.60. The strike last trading price was 2.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 9 Aug SBIN was trading at 824.30. The strike last trading price was 2.1, 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 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 6 Aug SBIN was trading at 797.70. The strike last trading price was 2.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3000
On 5 Aug SBIN was trading at 811.65. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1500
On 2 Aug SBIN was trading at 847.85. The strike last trading price was 5.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 750
On 1 Aug SBIN was trading at 862.65. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3000
| SBIN 980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 785.55 | 140.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 790.85 | 140.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 787.75 | 140.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 768.60 | 140.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 782.65 | 140.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 784.25 | 140.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 782.50 | 140.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 818.75 | 140.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 816.50 | 140.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 824.80 | 140.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 822.15 | 140.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 815.60 | 140.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 814.50 | 140.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 809.40 | 140.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 815.90 | 140.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 815.05 | 140.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 815.35 | 140.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 820.30 | 140.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 815.55 | 140.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 820.30 | 140.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 813.70 | 140.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 812.10 | 140.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 803.00 | 140.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 797.55 | 140.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 812.60 | 140.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 824.30 | 140.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 808.65 | 140.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 797.70 | 140.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 811.65 | 140.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 847.85 | 140.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 862.65 | 140.5 | 0 | 0 | 0 | |
For State Bank Of India - strike price 980 expiring on 26SEP2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 16 Sept SBIN was trading at 785.55. The strike last trading price was 140.5, 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 13 Sept SBIN was trading at 790.85. The strike last trading price was 140.5, 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 12 Sept SBIN was trading at 787.75. The strike last trading price was 140.5, 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 11 Sept SBIN was trading at 768.60. The strike last trading price was 140.5, 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 10 Sept SBIN was trading at 782.65. The strike last trading price was 140.5, 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 9 Sept SBIN was trading at 784.25. The strike last trading price was 140.5, 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 6 Sept SBIN was trading at 782.50. The strike last trading price was 140.5, 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 5 Sept SBIN was trading at 818.75. The strike last trading price was 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 21 Aug SBIN was trading at 815.55. The strike last trading price was 140.5, 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 20 Aug SBIN was trading at 820.30. The strike last trading price was 140.5, 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 19 Aug SBIN was trading at 813.70. The strike last trading price was 140.5, 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 16 Aug SBIN was trading at 812.10. The strike last trading price was 140.5, 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 14 Aug SBIN was trading at 803.00. The strike last trading price was 140.5, 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 13 Aug SBIN was trading at 797.55. The strike last trading price was 140.5, 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 12 Aug SBIN was trading at 812.60. The strike last trading price was 140.5, 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 9 Aug SBIN was trading at 824.30. The strike last trading price was 140.5, 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 7 Aug SBIN was trading at 808.65. The strike last trading price was 140.5, 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 6 Aug SBIN was trading at 797.70. The strike last trading price was 140.5, 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 5 Aug SBIN was trading at 811.65. The strike last trading price was 140.5, 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 Aug SBIN was trading at 847.85. The strike last trading price was 140.5, 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 1 Aug SBIN was trading at 862.65. The strike last trading price was 140.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0