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 | 59.05 | 18.55 | - | 1,17,000 | -16,500 | 1,28,250 | |||
| 4 Jul | 839.30 | 40.5 | - | 72,000 | 750 | 1,44,750 | ||||
| 3 Jul | 839.95 | 41.8 | - | 3,80,250 | 5,250 | 1,44,000 | ||||
| 2 Jul | 826.15 | 34.6 | - | 1,36,500 | 33,000 | 1,39,500 | ||||
| 1 Jul | 841.95 | 46.4 | - | 30,750 | 8,250 | 1,06,500 | ||||
| 28 Jun | 848.95 | 51.55 | - | 1,26,750 | 3,000 | 98,250 | ||||
| 27 Jun | 844.00 | 47.8 | - | 56,250 | 6,000 | 95,250 | ||||
| 26 Jun | 845.35 | 49.35 | - | 48,000 | 7,500 | 90,000 | ||||
| 25 Jun | 842.25 | 47.85 | - | 54,750 | 28,500 | 82,500 | ||||
| 24 Jun | 832.70 | 41.1 | - | 78,000 | 52,500 | 54,000 | ||||
| 21 Jun | 836.30 | 59.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 59.35 | - | 0 | 750 | 0 | ||||
| 19 Jun | 852.60 | 59.35 | - | 2,250 | 750 | 750 | ||||
| 18 Jun | 844.90 | 54.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 54.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 54.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 54.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 54.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 54.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 54.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 54.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 54.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 54.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 54.25 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 54.25 | - | 0 | 0 | 0 | ||||
| 30 May | 825.85 | 54.25 | - | 0 | 0 | 0 | ||||
| 29 May | 822.65 | 54.25 | - | 0 | 0 | 0 | ||||
| 28 May | 831.15 | 54.25 | - | 0 | 0 | 0 | ||||
| 27 May | 833.70 | 54.25 | - | 0 | 0 | 0 | ||||
| 24 May | 828.60 | 54.25 | - | 0 | 0 | 0 | ||||
| 23 May | 832.10 | 54.25 | - | 0 | 0 | 0 | ||||
| 22 May | 818.75 | 54.25 | - | 0 | 0 | 0 | ||||
| 21 May | 830.65 | 54.25 | - | 0 | 0 | 0 | ||||
| 18 May | 821.00 | 54.25 | - | 0 | 0 | 0 | ||||
| 17 May | 817.85 | 54.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 811.95 | 54.25 | - | 0 | 0 | 0 | ||||
| 15 May | 820.30 | 54.25 | - | 0 | 0 | 0 | ||||
| 14 May | 818.20 | 54.25 | - | 0 | 0 | 0 | ||||
| 13 May | 808.80 | 54.25 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 810 expiring on 25JUL2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 59.05, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 128250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 144750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 41.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 144000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 34.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 139500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 46.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 106500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 51.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 98250
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 47.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 95250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 90000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 82500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 54000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 59.35, 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 59.35, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 59.35, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 | 3.35 | -3.65 | - | 19,10,250 | -6,000 | 7,99,500 |
| 4 Jul | 839.30 | 7 | - | 14,34,750 | -16,500 | 8,05,500 | |
| 3 Jul | 839.95 | 7.15 | - | 20,30,250 | 2,06,250 | 8,22,000 | |
| 2 Jul | 826.15 | 12.25 | - | 11,92,500 | 1,30,500 | 6,23,250 | |
| 1 Jul | 841.95 | 8 | - | 6,95,250 | 87,750 | 4,92,750 | |
| 28 Jun | 848.95 | 6.85 | - | 13,19,250 | -5,250 | 4,05,000 | |
| 27 Jun | 844.00 | 8.65 | - | 4,60,500 | 63,000 | 4,10,250 | |
| 26 Jun | 845.35 | 8.95 | - | 3,98,250 | 42,000 | 3,47,250 | |
| 25 Jun | 842.25 | 9.4 | - | 4,60,500 | 60,750 | 3,05,250 | |
| 24 Jun | 832.70 | 11.3 | - | 3,24,000 | -3,750 | 2,45,250 | |
| 21 Jun | 836.30 | 12.60 | - | 3,21,000 | 36,000 | 2,49,000 | |
| 20 Jun | 843.75 | 10.05 | - | 1,28,250 | 45,750 | 2,13,000 | |
| 19 Jun | 852.60 | 8.15 | - | 2,15,250 | 51,000 | 1,67,250 | |
| 18 Jun | 844.90 | 10.00 | - | 1,47,000 | 54,000 | 1,16,250 | |
| 14 Jun | 839.20 | 12.50 | - | 31,500 | 14,250 | 62,250 | |
| 13 Jun | 843.90 | 13.00 | - | 24,750 | 14,250 | 48,000 | |
| 12 Jun | 839.10 | 15.00 | - | 34,500 | 19,500 | 20,250 | |
| 11 Jun | 835.55 | 22.00 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 22.00 | - | 1,500 | 750 | 1,500 | |
| 7 Jun | 829.95 | 26.00 | - | 750 | 0 | 0 | |
| 6 Jun | 816.95 | 36.95 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 36.95 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 36.95 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 36.95 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 36.95 | - | 0 | 0 | 0 | |
| 30 May | 825.85 | 36.95 | - | 0 | 0 | 0 | |
| 29 May | 822.65 | 36.95 | - | 0 | 0 | 0 | |
| 28 May | 831.15 | 36.95 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 36.95 | - | 0 | 0 | 0 | |
| 24 May | 828.60 | 36.95 | - | 0 | 0 | 0 | |
| 23 May | 832.10 | 36.95 | - | 0 | 0 | 0 | |
| 22 May | 818.75 | 36.95 | - | 0 | 0 | 0 | |
| 21 May | 830.65 | 36.95 | - | 0 | 0 | 0 | |
| 18 May | 821.00 | 36.95 | - | 0 | 0 | 0 | |
| 17 May | 817.85 | 36.95 | - | 0 | 0 | 0 | |
| 16 May | 811.95 | 36.95 | - | 0 | 0 | 0 | |
| 15 May | 820.30 | 36.95 | - | 0 | 0 | 0 | |
| 14 May | 818.20 | 36.95 | - | 0 | 0 | 0 | |
| 13 May | 808.80 | 36.95 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 810 expiring on 25JUL2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 3.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 799500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 805500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 206250 which increased total open position to 822000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 623250
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 492750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 405000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 410250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 347250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 305250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 245250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 249000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 213000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 167250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 116250
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 62250
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 48000
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 20250
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 22.00, 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 22.00, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 26.00, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0