SBIN
STATE BANK OF INDIA
Historical option data for SBIN
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 859.75 | 0.75 | 0.20 | - | 8,46,750 | -3,750 | 15,39,750 | |||
| 4 Jul | 839.30 | 0.55 | - | 3,42,750 | -47,250 | 15,43,500 | ||||
| 3 Jul | 839.95 | 0.55 | - | 5,76,000 | 1,02,000 | 15,90,750 | ||||
|
|
||||||||||
| 2 Jul | 826.15 | 0.6 | - | 8,49,000 | 15,000 | 14,88,750 | ||||
| 1 Jul | 841.95 | 0.9 | - | 10,24,500 | 3,86,250 | 14,73,750 | ||||
| 28 Jun | 848.95 | 1.15 | - | 20,73,000 | 2,70,000 | 10,87,500 | ||||
| 27 Jun | 844.00 | 1.2 | - | 5,19,750 | 1,39,500 | 8,17,500 | ||||
| 26 Jun | 845.35 | 1.45 | - | 2,49,750 | 89,250 | 6,75,750 | ||||
| 25 Jun | 842.25 | 1.45 | - | 3,21,000 | 66,750 | 5,86,500 | ||||
| 24 Jun | 832.70 | 1.2 | - | 1,56,750 | 43,500 | 5,17,500 | ||||
| 21 Jun | 836.30 | 1.35 | - | 2,91,000 | 93,000 | 4,73,250 | ||||
| 20 Jun | 843.75 | 1.75 | - | 3,40,500 | 1,17,750 | 3,78,000 | ||||
| 19 Jun | 852.60 | 1.80 | - | 4,41,750 | -23,250 | 2,60,250 | ||||
| 18 Jun | 844.90 | 1.50 | - | 3,18,750 | 42,750 | 2,88,000 | ||||
| 14 Jun | 839.20 | 2.00 | - | 1,46,250 | 66,000 | 2,45,250 | ||||
| 13 Jun | 843.90 | 2.10 | - | 73,500 | 15,750 | 1,82,250 | ||||
| 12 Jun | 839.10 | 2.45 | - | 2,36,250 | 33,750 | 1,59,000 | ||||
| 11 Jun | 835.55 | 3.15 | - | 1,03,500 | 47,250 | 1,24,500 | ||||
| 10 Jun | 831.80 | 3.90 | - | 35,250 | 4,500 | 77,250 | ||||
| 7 Jun | 829.95 | 4.15 | - | 26,250 | 11,250 | 72,000 | ||||
| 6 Jun | 816.95 | 5.00 | - | 26,250 | 17,250 | 60,750 | ||||
| 5 Jun | 789.75 | 5.20 | - | 18,000 | 7,500 | 43,500 | ||||
| 4 Jun | 775.20 | 7.00 | - | 61,500 | 36,000 | 36,000 | ||||
For STATE BANK OF INDIA - strike price 1000 expiring on 25JUL2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 1539750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 1543500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 1590750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1488750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 386250 which increased total open position to 1473750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1087500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 817500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 675750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 66750 which increased total open position to 586500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 517500
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 473250
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 117750 which increased total open position to 378000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -23250 which decreased total open position to 260250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 288000
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 245250
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 182250
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 159000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 124500
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 77250
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 72000
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 60750
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 43500
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 143.8 | -9.20 | - | 6,000 | 6,000 | 1,08,750 |
| 4 Jul | 839.30 | 153 | - | 1,500 | 1,500 | 1,02,750 | |
| 3 Jul | 839.95 | 152.2 | - | 18,750 | 4,500 | 1,01,250 | |
| 2 Jul | 826.15 | 143.4 | - | 0 | 92,250 | 0 | |
| 1 Jul | 841.95 | 143.4 | - | 0 | 92,250 | 0 | |
| 28 Jun | 848.95 | 143.4 | - | 93,000 | 92,250 | 95,250 | |
| 27 Jun | 844.00 | 149 | - | 3,750 | 3,000 | 3,000 | |
| 26 Jun | 845.35 | 174.45 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 174.45 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 174.45 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 174.45 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 174.45 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 174.45 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 174.45 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 174.45 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 174.45 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 174.45 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 174.45 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 174.45 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 174.45 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 174.45 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 174.45 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 174.45 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 1000 expiring on 25JUL2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 143.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 108750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 153, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 102750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 152.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 101250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 143.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 92250 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 143.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 92250 which increased total open position to 0
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 143.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 92250 which increased total open position to 95250
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 149, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 174.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0