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 | 128 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 839.30 | 128 | - | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 128 | - | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 128 | - | 0 | 0 | 0 | ||||
| 1 Jul | 841.95 | 128 | - | 0 | 0 | 0 | ||||
| 28 Jun | 848.95 | 128 | - | 0 | 0 | 0 | ||||
| 27 Jun | 844.00 | 128 | - | 3,000 | 0 | 9,000 | ||||
| 26 Jun | 845.35 | 123 | - | 0 | 3,750 | 0 | ||||
| 25 Jun | 842.25 | 123 | - | 4,500 | 3,750 | 8,250 | ||||
| 24 Jun | 832.70 | 116 | - | 1,500 | 0 | 3,000 | ||||
| 21 Jun | 836.30 | 138.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 138.90 | - | 0 | 3,000 | 0 | ||||
| 19 Jun | 852.60 | 138.90 | - | 4,500 | 3,000 | 3,000 | ||||
| 18 Jun | 844.90 | 114.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 114.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 114.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 114.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 835.55 | 114.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 114.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 114.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 114.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 114.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 114.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 114.75 | - | 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 720 expiring on 25JUL2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 128, 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 128, 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 128, 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 128, 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 128, 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 128, 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 128, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 8250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 138.90, 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 138.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 138.90, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 | 0.35 | 0.00 | - | 63,750 | -30,750 | 1,74,750 |
| 4 Jul | 839.30 | 0.35 | - | 56,250 | 0 | 2,05,500 | |
| 3 Jul | 839.95 | 0.45 | - | 1,02,750 | 750 | 2,05,500 | |
| 2 Jul | 826.15 | 0.75 | - | 2,19,000 | 92,250 | 1,98,000 | |
| 1 Jul | 841.95 | 0.75 | - | 49,500 | 8,250 | 1,05,750 | |
| 28 Jun | 848.95 | 0.8 | - | 1,00,500 | 57,750 | 97,500 | |
| 27 Jun | 844.00 | 1.5 | - | 9,000 | 3,000 | 39,750 | |
| 26 Jun | 845.35 | 1.2 | - | 0 | -1,500 | 0 | |
| 25 Jun | 842.25 | 1.2 | - | 9,750 | -1,500 | 36,750 | |
| 24 Jun | 832.70 | 1.1 | - | 11,250 | 6,000 | 38,250 | |
| 21 Jun | 836.30 | 1.60 | - | 4,500 | 0 | 32,250 | |
| 20 Jun | 843.75 | 1.20 | - | 6,000 | -3,750 | 32,250 | |
| 19 Jun | 852.60 | 1.00 | - | 14,250 | 0 | 36,000 | |
| 18 Jun | 844.90 | 1.95 | - | 1,500 | 36,750 | 36,750 | |
| 14 Jun | 839.20 | 2.70 | - | 0 | 3,000 | 0 | |
| 13 Jun | 843.90 | 2.70 | - | 9,750 | 2,250 | 36,750 | |
| 12 Jun | 839.10 | 3.40 | - | 72,000 | -60,750 | 34,500 | |
| 11 Jun | 835.55 | 4.10 | - | 32,250 | 28,500 | 96,000 | |
| 10 Jun | 831.80 | 5.20 | - | 20,250 | 15,000 | 66,750 | |
| 7 Jun | 829.95 | 6.15 | - | 14,250 | 4,500 | 48,750 | |
| 6 Jun | 816.95 | 8.40 | - | 15,750 | -1,500 | 44,250 | |
| 5 Jun | 789.75 | 15.15 | - | 54,000 | 16,500 | 45,750 | |
| 4 Jun | 775.20 | 27.45 | - | 41,250 | 27,000 | 29,250 | |
| 3 Jun | 905.65 | 2.50 | - | 3,750 | -750 | 2,250 | |
| 31 May | 830.35 | 7.20 | - | 0 | 3,000 | 0 | |
| 30 May | 825.85 | 7.20 | - | 1,500 | 3,000 | 3,000 | |
| 29 May | 822.65 | 11.70 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 11.70 | - | 0 | 0 | 0 | |
| 23 May | 832.10 | 11.70 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 720 expiring on 25JUL2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 5 Jul SBIN was trading at 859.75. 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 -30750 which decreased total open position to 174750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 205500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 92250 which increased total open position to 198000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 105750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 97500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 39750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 36750
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32250
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 32250
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 36750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 36750
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 34500
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 96000
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 66750
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 48750
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 44250
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 45750
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 29250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 2250
On 31 May SBIN was trading at 830.35. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 30 May SBIN was trading at 825.85. The strike last trading price was 7.20, 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 29 May SBIN was trading at 822.65. The strike last trading price was 11.70, 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 11.70, 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 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0