SBIN
State Bank Of India
Historical option data for SBIN
22 Sep 2025 08:00 PM IST
| SBIN 30SEP2025 680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 855.25 | 178.1 | -1.9 | - | 3 | -1 | 5 | |||||||||
| 21 Sept | 862.35 | 180 | 32.4 | - | 1 | -1 | 7 | |||||||||
| 18 Sept | 854.35 | 147.6 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 823.55 | 145 | -1.7 | - | 2 | 2 | 6 | |||||||||
| 17 Aug | 826.55 | 134.85 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 680 expiring on 30SEP2025
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 22 Sept SBIN was trading at 855.25. The strike last trading price was 178.1, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 21 Sept SBIN was trading at 862.35. The strike last trading price was 180, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 18 Sept SBIN was trading at 854.35. The strike last trading price was 147.6, which was 0 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 Sept SBIN was trading at 823.55. The strike last trading price was 145, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6
On 17 Aug SBIN was trading at 826.55. The strike last trading price was 134.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 30SEP2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 855.25 | 0.05 | -0.05 | - | 1 | 0 | 197 |
| 21 Sept | 862.35 | 0.1 | 0 | - | 36 | -2 | 199 |
| 18 Sept | 854.35 | 0.1 | 0 | 49.04 | 3 | 1 | 200 |
| 14 Sept | 823.55 | 0.15 | 0 | 36.38 | 24 | -1 | 240 |
| 17 Aug | 826.55 | 0.8 | 0 | 29.77 | 3 | -2 | 29 |
For State Bank Of India - strike price 680 expiring on 30SEP2025
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 22 Sept SBIN was trading at 855.25. The strike last trading price was 0.05, 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 197
On 21 Sept SBIN was trading at 862.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 199
On 18 Sept SBIN was trading at 854.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.04, the open interest changed by 1 which increased total open position to 200
On 14 Sept SBIN was trading at 823.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 36.38, the open interest changed by -1 which decreased total open position to 240
On 17 Aug SBIN was trading at 826.55. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 29.77, the open interest changed by -2 which decreased total open position to 29
