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 | 62.45 | 18.25 | - | 29,250 | -2,250 | 15,000 | |||
| 4 Jul | 839.30 | 44.2 | - | 12,000 | -750 | 17,250 | ||||
| 3 Jul | 839.95 | 46.35 | - | 39,750 | -750 | 18,000 | ||||
| 2 Jul | 826.15 | 38.05 | - | 21,750 | 12,000 | 18,000 | ||||
| 1 Jul | 841.95 | 50.15 | - | 20,250 | 3,000 | 6,000 | ||||
| 28 Jun | 848.95 | 55.75 | - | 3,000 | 1,500 | 3,000 | ||||
| 27 Jun | 844.00 | 53.8 | - | 6,750 | 750 | 1,500 | ||||
|
|
||||||||||
| 26 Jun | 845.35 | 47.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 842.25 | 47.9 | - | 750 | 0 | 750 | ||||
| 24 Jun | 832.70 | 63.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 63.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 63.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 63.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 63.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 63.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 63.20 | - | 0 | 750 | 0 | ||||
| 12 Jun | 839.10 | 63.20 | - | 750 | 0 | 0 | ||||
| 11 Jun | 835.55 | 52.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 52.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 52.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 52.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 52.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 52.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 52.70 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 52.70 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 805 expiring on 25JUL2024
Delta for 805 CE is -
Historical price for 805 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 62.45, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 15000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 44.2, 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 46.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 18000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 38.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 50.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 55.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 53.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 47.9, 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 47.9, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 63.2, 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 63.20, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 63.20, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 63.20, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 63.20, 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 63.20, 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 63.20, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 63.20, 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 52.70, 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 52.70, 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 52.70, 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 52.70, 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 52.70, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 52.70, 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 52.70, 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 52.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 2.85 | -3.10 | - | 6,97,500 | 20,250 | 2,96,250 |
| 4 Jul | 839.30 | 5.95 | - | 2,62,500 | 46,500 | 2,76,000 | |
| 3 Jul | 839.95 | 6.1 | - | 4,17,000 | 53,250 | 2,29,500 | |
| 2 Jul | 826.15 | 10.55 | - | 2,08,500 | 13,500 | 1,77,000 | |
| 1 Jul | 841.95 | 7.15 | - | 1,32,000 | 18,000 | 1,63,500 | |
| 28 Jun | 848.95 | 5.95 | - | 3,25,500 | 72,750 | 1,45,500 | |
| 27 Jun | 844.00 | 7.65 | - | 1,33,500 | 31,500 | 72,750 | |
| 26 Jun | 845.35 | 7.8 | - | 71,250 | 41,250 | 41,250 | |
| 25 Jun | 842.25 | 9.9 | - | 0 | 1,500 | 0 | |
| 24 Jun | 832.70 | 9.9 | - | 3,750 | 750 | 750 | |
| 21 Jun | 836.30 | 22.90 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 22.90 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 22.90 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 22.90 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 22.90 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 22.90 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 22.90 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 22.90 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 22.90 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 22.90 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 22.90 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 22.90 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 22.90 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 22.90 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 22.90 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 805 expiring on 25JUL2024
Delta for 805 PE is -
Historical price for 805 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 2.85, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 296250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 276000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 53250 which increased total open position to 229500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 177000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 163500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 145500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 72750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 41250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 9.9, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, 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 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0