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 | 76.85 | 19.70 | - | 21,750 | 0 | 17,250 | |||
| 4 Jul | 839.30 | 57.15 | - | 16,500 | -750 | 17,250 | ||||
| 3 Jul | 839.95 | 58.45 | - | 33,750 | 3,000 | 18,000 | ||||
| 2 Jul | 826.15 | 48 | - | 13,500 | 3,750 | 14,250 | ||||
| 1 Jul | 841.95 | 62 | - | 3,000 | 0 | 10,500 | ||||
| 28 Jun | 848.95 | 68.9 | - | 6,750 | 3,000 | 10,500 | ||||
| 27 Jun | 844.00 | 64.6 | - | 2,250 | 0 | 7,500 | ||||
| 26 Jun | 845.35 | 66.45 | - | 5,250 | 2,250 | 7,500 | ||||
| 25 Jun | 842.25 | 63.8 | - | 9,750 | 750 | 5,250 | ||||
| 24 Jun | 832.70 | 57.05 | - | 6,750 | 1,500 | 3,750 | ||||
| 21 Jun | 836.30 | 70.65 | - | 750 | 0 | 1,500 | ||||
| 20 Jun | 843.75 | 74.50 | - | 750 | 0 | 750 | ||||
| 19 Jun | 852.60 | 73.00 | - | 3,750 | 750 | 750 | ||||
| 18 Jun | 844.90 | 65.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 65.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 65.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 65.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 65.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 65.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 65.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 65.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 65.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 65.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 65.40 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 65.40 | - | 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 790 expiring on 25JUL2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 76.85, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 57.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 17250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 58.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 18000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 14250
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 68.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 64.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 66.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 63.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 57.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 70.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 74.50, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 73.00, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 65.40, 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 | 1.65 | -1.90 | - | 11,97,750 | 60,000 | 6,74,250 |
| 4 Jul | 839.30 | 3.55 | - | 7,71,750 | 30,000 | 6,14,250 | |
| 3 Jul | 839.95 | 3.6 | - | 10,45,500 | 79,500 | 5,84,250 | |
| 2 Jul | 826.15 | 6.85 | - | 12,48,000 | 47,250 | 5,04,750 | |
| 1 Jul | 841.95 | 4.6 | - | 5,09,250 | 93,750 | 4,57,500 | |
| 28 Jun | 848.95 | 3.9 | - | 8,10,750 | 54,750 | 3,63,750 | |
| 27 Jun | 844.00 | 5.05 | - | 3,70,500 | 69,750 | 3,09,000 | |
| 26 Jun | 845.35 | 5.2 | - | 2,97,000 | 7,500 | 2,39,250 | |
| 25 Jun | 842.25 | 5.6 | - | 3,12,750 | 18,750 | 2,31,750 | |
| 24 Jun | 832.70 | 6.5 | - | 3,16,500 | 25,500 | 2,09,250 | |
| 21 Jun | 836.30 | 7.85 | - | 1,84,500 | 48,000 | 1,83,000 | |
| 20 Jun | 843.75 | 6.00 | - | 54,000 | 24,750 | 1,35,000 | |
| 19 Jun | 852.60 | 4.85 | - | 1,50,000 | 25,500 | 1,10,250 | |
| 18 Jun | 844.90 | 5.65 | - | 1,26,000 | 54,000 | 84,000 | |
| 14 Jun | 839.20 | 7.60 | - | 25,500 | 13,500 | 30,000 | |
| 13 Jun | 843.90 | 7.90 | - | 15,750 | 0 | 17,250 | |
| 12 Jun | 839.10 | 9.30 | - | 21,000 | 15,000 | 18,000 | |
| 11 Jun | 835.55 | 14.90 | - | 0 | 2,250 | 0 | |
| 10 Jun | 831.80 | 14.90 | - | 4,500 | 2,250 | 3,000 | |
| 7 Jun | 829.95 | 26.05 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 26.05 | - | 1,500 | 0 | 750 | |
| 5 Jun | 789.75 | 27.00 | - | 0 | 750 | 750 | |
| 4 Jun | 775.20 | 27.00 | - | 750 | 0 | 0 | |
| 3 Jun | 905.65 | 28.45 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 28.45 | - | 0 | 0 | 0 | |
| 30 May | 825.85 | 28.45 | - | 0 | 0 | 0 | |
| 29 May | 822.65 | 28.45 | - | 0 | 0 | 0 | |
| 28 May | 831.15 | 28.45 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 28.45 | - | 0 | 0 | 0 | |
| 24 May | 828.60 | 28.45 | - | 0 | 0 | 0 | |
| 23 May | 832.10 | 28.45 | - | 0 | 0 | 0 | |
| 22 May | 818.75 | 28.45 | - | 0 | 0 | 0 | |
| 21 May | 830.65 | 28.45 | - | 0 | 0 | 0 | |
| 18 May | 821.00 | 28.45 | - | 0 | 0 | 0 | |
| 17 May | 817.85 | 28.45 | - | 0 | 0 | 0 | |
| 16 May | 811.95 | 28.45 | - | 0 | 0 | 0 | |
| 15 May | 820.30 | 28.45 | - | 0 | 0 | 0 | |
| 14 May | 818.20 | 28.45 | - | 0 | 0 | 0 | |
| 13 May | 808.80 | 28.45 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 790 expiring on 25JUL2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 674250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 614250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 584250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 504750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 457500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 363750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 69750 which increased total open position to 309000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 239250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 231750
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 209250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 183000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 135000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 110250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 84000
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 30000
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17250
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 18000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 14.90, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3000
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 26.05, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 26.05, 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 27.00, 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 27.00, 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 28.45, 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 31 May SBIN was trading at 830.35. The strike last trading price was 28.45, 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 30 May SBIN was trading at 825.85. The strike last trading price was 28.45, 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 29 May SBIN was trading at 822.65. The strike last trading price was 28.45, 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 May SBIN was trading at 831.15. The strike last trading price was 28.45, 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 May SBIN was trading at 833.70. The strike last trading price was 28.45, 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 May SBIN was trading at 828.60. The strike last trading price was 28.45, 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 23 May SBIN was trading at 832.10. The strike last trading price was 28.45, 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 22 May SBIN was trading at 818.75. The strike last trading price was 28.45, 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 May SBIN was trading at 830.65. The strike last trading price was 28.45, 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 May SBIN was trading at 821.00. The strike last trading price was 28.45, 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 17 May SBIN was trading at 817.85. The strike last trading price was 28.45, 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 16 May SBIN was trading at 811.95. The strike last trading price was 28.45, 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 15 May SBIN was trading at 820.30. The strike last trading price was 28.45, 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 May SBIN was trading at 818.20. The strike last trading price was 28.45, 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 May SBIN was trading at 808.80. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0