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 | 74.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 839.30 | 74.85 | - | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 74.85 | - | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 74.85 | - | 750 | 750 | 750 | ||||
| 1 Jul | 841.95 | 102.45 | - | 0 | 0 | 0 | ||||
| 28 Jun | 848.95 | 102.45 | - | 0 | 0 | 0 | ||||
| 27 Jun | 844.00 | 102.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jun | 845.35 | 102.45 | - | 0 | 0 | 0 | ||||
| 25 Jun | 842.25 | 102.45 | - | 0 | 0 | 0 | ||||
| 24 Jun | 832.70 | 102.45 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 102.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 102.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 102.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 102.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 102.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 102.45 | - | 0 | -20,250 | 0 | ||||
| 12 Jun | 839.10 | 102.45 | - | 21,000 | -15,000 | 6,000 | ||||
| 11 Jun | 835.55 | 93.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 93.00 | - | 0 | -15,000 | 0 | ||||
| 7 Jun | 829.95 | 93.00 | - | 17,250 | 0 | 36,000 | ||||
| 6 Jun | 816.95 | 87.80 | - | 750 | 0 | 36,000 | ||||
| 5 Jun | 789.75 | 70.00 | - | 42,750 | 36,000 | 36,000 | ||||
| 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 | ||||
For STATE BANK OF INDIA - strike price 755 expiring on 25JUL2024
Delta for 755 CE is -
Historical price for 755 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 74.85, 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 74.85, 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 74.85, 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 74.85, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 102.45, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 102.45, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 102.45, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 102.45, 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 102.45, 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 102.45, 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 102.45, 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 102.45, 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 102.45, 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 102.45, 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 102.45, 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 102.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 0
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 102.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 6000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 93.00, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 93.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 93.00, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 87.80, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 0.75 | -0.25 | - | 8,250 | -2,250 | 39,000 |
| 4 Jul | 839.30 | 1 | - | 24,000 | -7,500 | 41,250 | |
| 3 Jul | 839.95 | 1.1 | - | 1,32,000 | 13,500 | 48,750 | |
| 2 Jul | 826.15 | 2.55 | - | 64,500 | 5,250 | 35,250 | |
| 1 Jul | 841.95 | 1.7 | - | 54,750 | 24,000 | 30,000 | |
| 28 Jun | 848.95 | 1.6 | - | 6,750 | 6,000 | 6,000 | |
| 27 Jun | 844.00 | 8.6 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 8.6 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 8.6 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 8.6 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 8.60 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 8.60 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 8.60 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 8.60 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 8.60 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 8.60 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 8.60 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 8.60 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 8.60 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 8.60 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 8.60 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 8.60 | - | 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 | |
For STATE BANK OF INDIA - strike price 755 expiring on 25JUL2024
Delta for 755 PE is -
Historical price for 755 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 39000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 41250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 48750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 35250
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 30000
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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 8.60, 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