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 | 67 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 839.30 | 67 | - | 0 | 0 | 0 | ||||
| 3 Jul | 839.95 | 67 | - | 0 | 0 | 0 | ||||
| 2 Jul | 826.15 | 67 | - | 0 | 0 | 0 | ||||
| 1 Jul | 841.95 | 67 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Jun | 848.95 | 67 | - | 0 | 0 | 0 | ||||
| 27 Jun | 844.00 | 67 | - | 0 | 0 | 0 | ||||
| 26 Jun | 845.35 | 67 | - | 0 | 0 | 0 | ||||
| 25 Jun | 842.25 | 67 | - | 0 | 0 | 0 | ||||
| 24 Jun | 832.70 | 67 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 67.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 67.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 67.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 67.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 67.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 67.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 67.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 67.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 67.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 67.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 67.00 | - | 1,500 | 0 | 750 | ||||
| 5 Jun | 789.75 | 51.55 | - | 1,500 | 750 | 750 | ||||
| 4 Jun | 775.20 | 80.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 80.05 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 80.05 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 765 expiring on 25JUL2024
Delta for 765 CE is -
Historical price for 765 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67.00, 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 67.00, 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 67.00, 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 67.00, 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 Jun SBIN was trading at 839.20. The strike last trading price was 67.00, 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 Jun SBIN was trading at 843.90. The strike last trading price was 67.00, 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 67.00, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 67.00, 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 67.00, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 67.00, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 67.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 51.55, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 80.05, 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 80.05, 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 80.05, 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 | -0.75 | - | 78,000 | -10,500 | 82,500 |
| 4 Jul | 839.30 | 1.5 | - | 69,750 | 13,500 | 93,000 | |
| 3 Jul | 839.95 | 1.5 | - | 66,000 | 20,250 | 79,500 | |
| 2 Jul | 826.15 | 3.35 | - | 1,06,500 | -10,500 | 63,750 | |
| 1 Jul | 841.95 | 2.2 | - | 26,250 | 18,000 | 74,250 | |
| 28 Jun | 848.95 | 1.95 | - | 1,03,500 | 53,250 | 56,250 | |
| 27 Jun | 844.00 | 2.95 | - | 6,000 | 3,000 | 3,000 | |
| 26 Jun | 845.35 | 10.7 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 10.7 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 10.7 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 10.70 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 10.70 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 10.70 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 10.70 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 10.70 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 10.70 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 10.70 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 10.70 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 10.70 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 10.70 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 10.70 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 0.00 | - | 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 765 expiring on 25JUL2024
Delta for 765 PE is -
Historical price for 765 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 82500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 93000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 79500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 63750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 74250
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 53250 which increased total open position to 56250
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 2.95, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 10.7, 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 10.7, 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 10.7, 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 10.70, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 10.70, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 10.70, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 10.70, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 10.70, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 10.70, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 10.70, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 10.70, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 10.70, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 10.70, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 10.70, 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 5 Jun SBIN was trading at 789.75. 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 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