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 | 114.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 839.30 | 114.3 | - | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 114.3 | - | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 114.3 | - | 0 | 750 | 0 | ||||
| 1 Jul | 841.95 | 114.3 | - | 0 | 750 | 0 | ||||
| 28 Jun | 848.95 | 114.3 | - | 0 | 750 | 0 | ||||
| 27 Jun | 844.00 | 114.3 | - | 0 | 750 | 0 | ||||
| 26 Jun | 845.35 | 114.3 | - | 750 | 0 | 0 | ||||
| 25 Jun | 842.25 | 99.15 | - | 0 | 0 | 0 | ||||
| 24 Jun | 832.70 | 99.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 99.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 99.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 99.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 99.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 99.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 99.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 99.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 99.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 831.80 | 99.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 99.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 99.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 99.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 99.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 99.15 | - | 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 740 expiring on 25JUL2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 114.3, 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 114.3, 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 114.3, 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 114.3, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 114.3, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 114.3, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 114.3, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 114.3, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 99.15, 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 | 0.5 | -0.10 | - | 1,14,750 | -21,750 | 3,62,250 |
| 4 Jul | 839.30 | 0.6 | - | 1,15,500 | -2,250 | 3,84,000 | |
| 3 Jul | 839.95 | 0.7 | - | 5,71,500 | -54,750 | 3,86,250 | |
| 2 Jul | 826.15 | 1.65 | - | 5,79,000 | 1,16,250 | 4,50,000 | |
| 1 Jul | 841.95 | 1.25 | - | 2,60,250 | 1,02,750 | 3,33,750 | |
| 28 Jun | 848.95 | 1.3 | - | 2,24,250 | 27,000 | 2,31,000 | |
| 27 Jun | 844.00 | 1.75 | - | 2,38,500 | 1,51,500 | 2,04,000 | |
| 26 Jun | 845.35 | 1.8 | - | 64,500 | 33,000 | 51,750 | |
| 25 Jun | 842.25 | 1.75 | - | 21,000 | 5,250 | 18,750 | |
| 24 Jun | 832.70 | 1.9 | - | 15,750 | 9,750 | 12,000 | |
| 21 Jun | 836.30 | 5.00 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 5.00 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 5.00 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 5.00 | - | 0 | -750 | 0 | |
| 14 Jun | 839.20 | 5.00 | - | 750 | 0 | 3,000 | |
| 13 Jun | 843.90 | 6.00 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 6.00 | - | 0 | 750 | 0 | |
| 11 Jun | 835.55 | 6.00 | - | 750 | 0 | 2,250 | |
| 10 Jun | 831.80 | 10.95 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 10.95 | - | 0 | 3,000 | 0 | |
| 6 Jun | 816.95 | 10.95 | - | 3,000 | 3,000 | 3,000 | |
| 5 Jun | 789.75 | 45.00 | - | 0 | -750 | 0 | |
| 4 Jun | 775.20 | 45.00 | - | 750 | -750 | 750 | |
| 3 Jun | 905.65 | 4.00 | - | 2,250 | 0 | 1,500 | |
| 31 May | 830.35 | 10.00 | - | 0 | 0 | 0 | |
| 30 May | 825.85 | 10.00 | - | 1,500 | 0 | 0 | |
| 29 May | 822.65 | 13.10 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 13.10 | - | 0 | 0 | 0 | |
| 23 May | 832.10 | 13.10 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 740 expiring on 25JUL2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -21750 which decreased total open position to 362250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 384000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -54750 which decreased total open position to 386250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 450000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 102750 which increased total open position to 333750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 231000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 151500 which increased total open position to 204000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 51750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 18750
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 12000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 5.00, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 5.00, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 5.00, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 5.00, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 6.00, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 6.00, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 10.95, 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 10.95, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 10.95, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 750
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 4.00, 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 31 May SBIN was trading at 830.35. The strike last trading price was 10.00, 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 10.00, 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 13.10, 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 13.10, 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 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0