SBIN
State Bank Of India
Historical option data for SBIN
22 Sep 2025 08:00 PM IST
| SBIN 30SEP2025 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
|
|
||||||||||||||||
| 22 Sept | 855.25 | 156.7 | -6.8 | - | 93 | -82 | 91 | |||||||||
| 21 Sept | 862.35 | 163.5 | 7.8 | - | 20 | 1 | 175 | |||||||||
| 18 Sept | 854.35 | 155.7 | -5.3 | - | 16 | -15 | 173 | |||||||||
| 14 Sept | 823.55 | 125.75 | 4.95 | - | 10 | 0 | 167 | |||||||||
| 17 Aug | 826.55 | 132.5 | 4.5 | - | 2 | 2 | 8 | |||||||||
For State Bank Of India - strike price 700 expiring on 30SEP2025
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 22 Sept SBIN was trading at 855.25. The strike last trading price was 156.7, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 91
On 21 Sept SBIN was trading at 862.35. The strike last trading price was 163.5, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 175
On 18 Sept SBIN was trading at 854.35. The strike last trading price was 155.7, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 173
On 14 Sept SBIN was trading at 823.55. The strike last trading price was 125.75, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 17 Aug SBIN was trading at 826.55. The strike last trading price was 132.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8
| SBIN 30SEP2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 855.25 | 0.1 | 0 | - | 9 | -2 | 318 |
| 21 Sept | 862.35 | 0.1 | 0 | 47.34 | 74 | -8 | 320 |
| 18 Sept | 854.35 | 0.1 | -0.05 | 43.49 | 77 | -17 | 328 |
| 14 Sept | 823.55 | 0.2 | 0 | 32.70 | 41 | 6 | 467 |
| 17 Aug | 826.55 | 0.9 | -0.05 | 26.72 | 24 | -1 | 65 |
For State Bank Of India - strike price 700 expiring on 30SEP2025
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 22 Sept SBIN was trading at 855.25. 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 318
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 47.34, the open interest changed by -8 which decreased total open position to 320
On 18 Sept SBIN was trading at 854.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 43.49, the open interest changed by -17 which decreased total open position to 328
On 14 Sept SBIN was trading at 823.55. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.70, the open interest changed by 6 which increased total open position to 467
On 17 Aug SBIN was trading at 826.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 26.72, the open interest changed by -1 which decreased total open position to 65
