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 | 82.5 | 21.50 | - | 12,000 | 9,000 | 19,500 | |||
| 4 Jul | 839.30 | 61 | - | 12,000 | 6,750 | 10,500 | ||||
| 3 Jul | 839.95 | 63 | - | 6,000 | 2,250 | 3,750 | ||||
| 2 Jul | 826.15 | 69.4 | - | 0 | -1,500 | 0 | ||||
| 1 Jul | 841.95 | 69.4 | - | 0 | -1,500 | 0 | ||||
| 28 Jun | 848.95 | 69.4 | - | 0 | -1,500 | 0 | ||||
| 27 Jun | 844.00 | 69.4 | - | 4,500 | -1,500 | 750 | ||||
| 26 Jun | 845.35 | 62.1 | - | 0 | 2,250 | 0 | ||||
| 25 Jun | 842.25 | 62.1 | - | 3,000 | 2,250 | 2,250 | ||||
| 24 Jun | 832.70 | 65.55 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 65.55 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 65.55 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 65.55 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 65.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 65.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 65.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 65.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 65.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 65.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 65.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 65.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 65.55 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 775.20 | 65.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 65.55 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 65.55 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 785 expiring on 25JUL2024
Delta for 785 CE is -
Historical price for 785 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 82.5, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 61, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 10500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 69.4, 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 69.4, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 69.4, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 69.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 62.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 62.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 | 1.4 | -1.55 | - | 4,68,750 | -12,750 | 1,51,500 |
| 4 Jul | 839.30 | 2.95 | - | 2,51,250 | -1,500 | 1,64,250 | |
| 3 Jul | 839.95 | 3.05 | - | 3,07,500 | 38,250 | 1,65,750 | |
| 2 Jul | 826.15 | 5.95 | - | 4,11,000 | 5,250 | 1,27,500 | |
| 1 Jul | 841.95 | 3.95 | - | 1,31,250 | 29,250 | 1,22,250 | |
| 28 Jun | 848.95 | 3.45 | - | 2,24,250 | -5,250 | 93,000 | |
| 27 Jun | 844.00 | 4.5 | - | 1,66,500 | 55,500 | 98,250 | |
| 26 Jun | 845.35 | 4.65 | - | 1,02,750 | 33,000 | 44,250 | |
| 25 Jun | 842.25 | 4.8 | - | 18,750 | 11,250 | 11,250 | |
| 24 Jun | 832.70 | 16 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 16.00 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 16.00 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 16.00 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 16.00 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 16.00 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 16.00 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 16.00 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 16.00 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 16.00 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 16.00 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 16.00 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 16.00 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 16.00 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 16.00 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 16.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 785 expiring on 25JUL2024
Delta for 785 PE is -
Historical price for 785 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 151500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 164250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 165750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 127500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 122250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 93000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 98250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 44250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 16, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 16.00, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 16.00, 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 16.00, 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 16.00, 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 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0