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 | 73.3 | 0.00 | - | 0 | 7,500 | 0 | |||
| 4 Jul | 839.30 | 73.3 | - | 0 | 7,500 | 0 | ||||
| 3 Jul | 839.95 | 73.3 | - | 18,000 | 7,500 | 16,500 | ||||
| 2 Jul | 826.15 | 76.75 | - | 0 | 7,500 | 0 | ||||
| 1 Jul | 841.95 | 76.75 | - | 0 | 7,500 | 0 | ||||
| 28 Jun | 848.95 | 76.75 | - | 0 | 7,500 | 0 | ||||
| 27 Jun | 844.00 | 76.75 | - | 10,500 | 7,500 | 8,250 | ||||
| 26 Jun | 845.35 | 68 | - | 0 | 750 | 0 | ||||
| 25 Jun | 842.25 | 68 | - | 0 | 750 | 0 | ||||
| 24 Jun | 832.70 | 68 | - | 750 | 0 | 0 | ||||
| 21 Jun | 836.30 | 72.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 72.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 72.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 72.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 72.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 72.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 72.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 72.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 831.80 | 72.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 72.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 72.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 72.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 72.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 72.65 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 72.65 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 775 expiring on 25JUL2024
Delta for 775 CE is -
Historical price for 775 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 73.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 73.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 73.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 16500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 68, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 68, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 68, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 72.65, 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 | 0.95 | -1.10 | - | 3,84,000 | 12,750 | 2,73,750 |
| 4 Jul | 839.30 | 2.05 | - | 1,44,000 | -18,750 | 2,61,000 | |
| 3 Jul | 839.95 | 2.2 | - | 4,43,250 | 1,00,500 | 2,79,750 | |
| 2 Jul | 826.15 | 4.35 | - | 3,78,000 | 33,000 | 1,80,750 | |
| 1 Jul | 841.95 | 2.85 | - | 53,250 | 11,250 | 1,47,750 | |
| 28 Jun | 848.95 | 2.6 | - | 2,10,750 | 21,000 | 1,36,500 | |
| 27 Jun | 844.00 | 3.45 | - | 2,37,750 | -750 | 1,15,500 | |
| 26 Jun | 845.35 | 3.65 | - | 93,750 | 4,500 | 1,16,250 | |
| 25 Jun | 842.25 | 3.7 | - | 1,17,750 | -9,000 | 1,11,750 | |
| 24 Jun | 832.70 | 4.3 | - | 1,59,750 | 85,500 | 1,20,750 | |
| 21 Jun | 836.30 | 5.10 | - | 27,750 | 4,500 | 34,500 | |
| 20 Jun | 843.75 | 3.70 | - | 0 | 30,000 | 0 | |
| 19 Jun | 852.60 | 3.70 | - | 39,000 | 30,000 | 30,000 | |
| 18 Jun | 844.90 | 13.20 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 13.20 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 13.20 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 13.20 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 13.20 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 13.20 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 13.20 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 13.20 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 13.20 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 13.20 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 13.20 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 13.20 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 775 expiring on 25JUL2024
Delta for 775 PE is -
Historical price for 775 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 0.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 273750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 261000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 279750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 180750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 147750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 136500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 115500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 116250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 111750
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 120750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 34500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 0
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, 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 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0