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 | 134.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 839.30 | 134.35 | - | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 134.35 | - | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 134.35 | - | 0 | 0 | 0 | ||||
| 1 Jul | 841.95 | 134.35 | - | 0 | 0 | 0 | ||||
| 28 Jun | 848.95 | 134.35 | - | 0 | 0 | 0 | ||||
| 27 Jun | 844.00 | 134.35 | - | 0 | 0 | 0 | ||||
| 26 Jun | 845.35 | 134.35 | - | 0 | 0 | 0 | ||||
| 25 Jun | 842.25 | 134.35 | - | 0 | 0 | 0 | ||||
| 24 Jun | 832.70 | 134.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 134.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 134.35 | - | 0 | 750 | 0 | ||||
| 19 Jun | 852.60 | 134.35 | - | 1,500 | 750 | 750 | ||||
| 18 Jun | 844.90 | 122.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 122.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 122.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 122.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 122.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 831.80 | 122.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 122.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 122.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 122.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 30 May | 825.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 822.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 833.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 832.10 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 710 expiring on 25JUL2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 134.35, 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 Jul SBIN was trading at 839.30. The strike last trading price was 134.35, 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 3 Jul SBIN was trading at 839.95. The strike last trading price was 134.35, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 134.35, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 134.35, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 134.35, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 134.35, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 134.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 122.95, 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 122.95, 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 122.95, 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 122.95, 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 122.95, 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 122.95, 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 122.95, 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 122.95, 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 122.95, 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 0.00, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 0.00, 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 31 May SBIN was trading at 830.35. The strike last trading price was 0.00, 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 30 May SBIN was trading at 825.85. The strike last trading price was 0.00, 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 29 May SBIN was trading at 822.65. The strike last trading price was 0.00, 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 27 May SBIN was trading at 833.70. The strike last trading price was 0.00, 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 23 May SBIN was trading at 832.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 0.3 | -0.10 | - | 3,750 | -750 | 18,750 |
| 4 Jul | 839.30 | 0.4 | - | 1,500 | 750 | 19,500 | |
| 3 Jul | 839.95 | 0.5 | - | 5,250 | 750 | 18,750 | |
| 2 Jul | 826.15 | 0.7 | - | 22,500 | 13,500 | 15,000 | |
| 1 Jul | 841.95 | 0.8 | - | 750 | 1,500 | 1,500 | |
| 28 Jun | 848.95 | 1.95 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 1.95 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 1.95 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 1.95 | - | 750 | 0 | 1,500 | |
| 24 Jun | 832.70 | 2.15 | - | 2,250 | 0 | 1,500 | |
| 21 Jun | 836.30 | 1.40 | - | 1,500 | 750 | 1,500 | |
| 20 Jun | 843.75 | 0.20 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 0.20 | - | 750 | 0 | 0 | |
| 18 Jun | 844.90 | 7.40 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 7.40 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 7.40 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 7.40 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 7.40 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 7.40 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 7.40 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 7.40 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 7.40 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 7.40 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | |
| 30 May | 825.85 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 822.65 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 832.10 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 710 expiring on 25JUL2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 18750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 19500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 18750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.95, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.95, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.95, 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 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 0.20, 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 0.20, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 7.40, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 0.00, 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 31 May SBIN was trading at 830.35. The strike last trading price was 0.00, 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 30 May SBIN was trading at 825.85. The strike last trading price was 0.00, 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 29 May SBIN was trading at 822.65. The strike last trading price was 0.00, 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 27 May SBIN was trading at 833.70. The strike last trading price was 0.00, 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 23 May SBIN was trading at 832.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0