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 | 103.35 | 15.50 | - | 3,000 | 2,250 | 11,250 | |||
| 4 Jul | 839.30 | 87.85 | - | 3,000 | -750 | 9,000 | ||||
| 3 Jul | 839.95 | 75.95 | - | 1,500 | 0 | 9,750 | ||||
| 2 Jul | 826.15 | 89.35 | - | 0 | -1,500 | 0 | ||||
| 1 Jul | 841.95 | 89.35 | - | 5,250 | -1,500 | 9,750 | ||||
| 28 Jun | 848.95 | 95.9 | - | 5,250 | 1,500 | 11,250 | ||||
| 27 Jun | 844.00 | 93.5 | - | 23,250 | -18,000 | 9,750 | ||||
| 26 Jun | 845.35 | 90 | - | 4,500 | 0 | 32,250 | ||||
| 25 Jun | 842.25 | 89.75 | - | 750 | 0 | 32,250 | ||||
| 24 Jun | 832.70 | 78 | - | 22,500 | 0 | 9,750 | ||||
| 21 Jun | 836.30 | 83.10 | - | 6,000 | 3,750 | 8,250 | ||||
| 20 Jun | 843.75 | 97.35 | - | 0 | -750 | 0 | ||||
| 19 Jun | 852.60 | 97.35 | - | 0 | -750 | 0 | ||||
| 18 Jun | 844.90 | 97.35 | - | 1,500 | -750 | 5,250 | ||||
| 14 Jun | 839.20 | 91.60 | - | 750 | 0 | 6,000 | ||||
| 13 Jun | 843.90 | 91.60 | - | 0 | -750 | 0 | ||||
| 12 Jun | 839.10 | 91.60 | - | 2,250 | 0 | 6,750 | ||||
| 11 Jun | 835.55 | 85.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 85.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 85.80 | - | 0 | -750 | 0 | ||||
| 6 Jun | 816.95 | 85.80 | - | 750 | -750 | 6,750 | ||||
| 5 Jun | 789.75 | 66.00 | - | 24,000 | 7,500 | 7,500 | ||||
| 4 Jun | 775.20 | 84.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 84.70 | - | 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 | ||||
| 28 May | 831.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 833.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 828.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 832.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 818.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 830.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 821.00 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 817.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 811.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 820.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 818.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 808.80 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 760 expiring on 25JUL2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 103.35, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 11250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 87.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 9000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 75.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 89.35, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 89.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 9750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 95.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11250
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 93.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 9750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 90, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 89.75, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 78, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 83.10, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 97.35, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 97.35, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 97.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5250
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 91.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 91.60, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 91.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 85.80, 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 85.80, 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 85.80, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 85.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 6750
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 84.70, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 84.70, 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 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 28 May SBIN was trading at 831.15. 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 24 May SBIN was trading at 828.60. 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
On 22 May SBIN was trading at 818.75. 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 21 May SBIN was trading at 830.65. 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 18 May SBIN was trading at 821.00. 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 17 May SBIN was trading at 817.85. 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 16 May SBIN was trading at 811.95. 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 15 May SBIN was trading at 820.30. 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 14 May SBIN was trading at 818.20. 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 13 May SBIN was trading at 808.80. 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 | 0.65 | -0.55 | - | 4,38,750 | -64,500 | 4,14,000 |
| 4 Jul | 839.30 | 1.2 | - | 3,34,500 | -17,250 | 4,78,500 | |
| 3 Jul | 839.95 | 1.25 | - | 7,29,000 | 11,250 | 4,95,750 | |
| 2 Jul | 826.15 | 2.9 | - | 8,85,750 | 79,500 | 4,81,500 | |
| 1 Jul | 841.95 | 1.85 | - | 4,42,500 | 54,000 | 4,02,000 | |
| 28 Jun | 848.95 | 1.75 | - | 5,70,750 | 90,750 | 3,48,000 | |
| 27 Jun | 844.00 | 2.3 | - | 3,23,250 | 92,250 | 2,57,250 | |
| 26 Jun | 845.35 | 2.6 | - | 1,58,250 | 19,500 | 1,65,000 | |
| 25 Jun | 842.25 | 2.5 | - | 71,250 | 15,750 | 1,45,500 | |
| 24 Jun | 832.70 | 2.9 | - | 1,55,250 | 15,750 | 1,28,250 | |
| 21 Jun | 836.30 | 3.65 | - | 1,35,750 | 20,250 | 1,12,500 | |
| 20 Jun | 843.75 | 3.00 | - | 63,750 | 26,250 | 91,500 | |
| 19 Jun | 852.60 | 2.50 | - | 54,750 | 14,250 | 65,250 | |
| 18 Jun | 844.90 | 2.50 | - | 18,750 | 2,250 | 51,000 | |
| 14 Jun | 839.20 | 3.65 | - | 36,000 | 22,500 | 48,750 | |
| 13 Jun | 843.90 | 4.55 | - | 20,250 | -2,250 | 26,250 | |
| 12 Jun | 839.10 | 4.85 | - | 10,500 | -1,500 | 27,000 | |
| 11 Jun | 835.55 | 9.35 | - | 0 | 9,750 | 0 | |
| 10 Jun | 831.80 | 9.35 | - | 25,500 | 9,000 | 27,750 | |
| 7 Jun | 829.95 | 10.00 | - | 750 | 0 | 18,750 | |
| 6 Jun | 816.95 | 16.50 | - | 18,750 | 2,250 | 18,750 | |
| 5 Jun | 789.75 | 28.15 | - | 13,500 | 5,250 | 16,500 | |
| 4 Jun | 775.20 | 15.00 | - | 4,500 | 1,500 | 11,250 | |
| 3 Jun | 905.65 | 5.00 | - | 25,500 | 2,250 | 9,750 | |
| 31 May | 830.35 | 15.00 | - | 0 | 750 | 0 | |
| 30 May | 825.85 | 15.00 | - | 0 | 750 | 0 | |
| 29 May | 822.65 | 15.00 | - | 0 | 750 | 0 | |
| 28 May | 831.15 | 15.00 | - | 750 | 0 | 6,750 | |
| 27 May | 833.70 | 16.40 | - | 0 | 6,000 | 0 | |
| 24 May | 828.60 | 16.40 | - | 6,000 | 5,250 | 6,000 | |
| 23 May | 832.10 | 16.50 | - | 750 | 0 | 0 | |
| 22 May | 818.75 | 18.30 | - | 0 | 0 | 0 | |
| 21 May | 830.65 | 18.30 | - | 0 | 0 | 0 | |
| 18 May | 821.00 | 18.30 | - | 0 | 0 | 0 | |
| 17 May | 817.85 | 18.30 | - | 0 | 0 | 0 | |
| 16 May | 811.95 | 18.30 | - | 0 | 0 | 0 | |
| 15 May | 820.30 | 18.30 | - | 0 | 0 | 0 | |
| 14 May | 818.20 | 18.30 | - | 0 | 0 | 0 | |
| 13 May | 808.80 | 18.30 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 760 expiring on 25JUL2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -64500 which decreased total open position to 414000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -17250 which decreased total open position to 478500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 495750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 481500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 402000
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 348000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 92250 which increased total open position to 257250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 165000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 145500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 128250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 112500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 91500
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 65250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 51000
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 48750
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 26250
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 27000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 27750
On 7 Jun SBIN was trading at 829.95. 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 18750
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 18750
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 16500
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 9750
On 31 May SBIN was trading at 830.35. The strike last trading price was 15.00, 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 30 May SBIN was trading at 825.85. The strike last trading price was 15.00, 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 29 May SBIN was trading at 822.65. The strike last trading price was 15.00, 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 28 May SBIN was trading at 831.15. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 27 May SBIN was trading at 833.70. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 24 May SBIN was trading at 828.60. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 6000
On 23 May SBIN was trading at 832.10. The strike last trading price was 16.50, 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 22 May SBIN was trading at 818.75. The strike last trading price was 18.30, 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 May SBIN was trading at 830.65. The strike last trading price was 18.30, 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 May SBIN was trading at 821.00. The strike last trading price was 18.30, 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 17 May SBIN was trading at 817.85. The strike last trading price was 18.30, 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 16 May SBIN was trading at 811.95. The strike last trading price was 18.30, 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 15 May SBIN was trading at 820.30. The strike last trading price was 18.30, 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 May SBIN was trading at 818.20. The strike last trading price was 18.30, 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 May SBIN was trading at 808.80. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0