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 | 21.95 | 8.90 | - | 1,69,44,750 | -38,250 | 44,97,750 | |||
| 4 Jul | 839.30 | 13.05 | - | 59,56,500 | 89,250 | 45,36,000 | ||||
| 3 Jul | 839.95 | 14 | - | 83,46,000 | -2,37,000 | 44,46,750 | ||||
| 2 Jul | 826.15 | 11.25 | - | 91,75,500 | 8,83,500 | 46,86,000 | ||||
| 1 Jul | 841.95 | 17.45 | - | 44,36,250 | 4,77,750 | 38,02,500 | ||||
| 28 Jun | 848.95 | 20.05 | - | 1,83,75,750 | 19,65,000 | 33,24,750 | ||||
| 27 Jun | 844.00 | 18.7 | - | 39,18,000 | 2,84,250 | 13,59,750 | ||||
| 26 Jun | 845.35 | 19.7 | - | 22,64,250 | 2,64,750 | 10,77,000 | ||||
| 25 Jun | 842.25 | 19.3 | - | 12,17,250 | 1,08,000 | 8,12,250 | ||||
| 24 Jun | 832.70 | 15.85 | - | 9,98,250 | 81,000 | 7,04,250 | ||||
| 21 Jun | 836.30 | 17.30 | - | 9,15,750 | 2,17,500 | 6,24,000 | ||||
| 20 Jun | 843.75 | 22.95 | - | 4,75,500 | 1,11,750 | 4,07,250 | ||||
|
|
||||||||||
| 19 Jun | 852.60 | 28.15 | - | 6,66,000 | 1,06,500 | 2,95,500 | ||||
| 18 Jun | 844.90 | 23.05 | - | 2,17,500 | 86,250 | 1,89,000 | ||||
| 14 Jun | 839.20 | 21.95 | - | 54,000 | 22,500 | 1,02,750 | ||||
| 13 Jun | 843.90 | 25.00 | - | 62,250 | 9,000 | 79,500 | ||||
| 12 Jun | 839.10 | 24.95 | - | 82,500 | 21,000 | 71,250 | ||||
| 11 Jun | 835.55 | 24.65 | - | 19,500 | 9,000 | 50,250 | ||||
| 10 Jun | 831.80 | 26.80 | - | 47,250 | 40,500 | 40,500 | ||||
| 7 Jun | 829.95 | 32.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 32.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 32.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 32.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 32.25 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 32.25 | - | 0 | 0 | 0 | ||||
| 30 May | 825.85 | 32.25 | - | 0 | 0 | 0 | ||||
| 29 May | 822.65 | 32.25 | - | 0 | 0 | 0 | ||||
| 28 May | 831.15 | 32.25 | - | 0 | 0 | 0 | ||||
| 27 May | 833.70 | 32.25 | - | 0 | 0 | 0 | ||||
| 24 May | 828.60 | 32.25 | - | 0 | 0 | 0 | ||||
| 23 May | 832.10 | 32.25 | - | 0 | 0 | 0 | ||||
| 22 May | 818.75 | 32.25 | - | 0 | 0 | 0 | ||||
| 21 May | 830.65 | 32.25 | - | 0 | 0 | 0 | ||||
| 17 May | 817.85 | 32.25 | - | 0 | 0 | 0 | ||||
| 16 May | 811.95 | 32.25 | - | 0 | 0 | 0 | ||||
| 15 May | 820.30 | 32.25 | - | 0 | 0 | 0 | ||||
| 14 May | 818.20 | 32.25 | - | 0 | 0 | 0 | ||||
| 13 May | 808.80 | 32.25 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 860 expiring on 25JUL2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 21.95, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 4497750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 4536000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -237000 which decreased total open position to 4446750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 883500 which increased total open position to 4686000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 477750 which increased total open position to 3802500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1965000 which increased total open position to 3324750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 284250 which increased total open position to 1359750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 264750 which increased total open position to 1077000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 812250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 704250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 624000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 111750 which increased total open position to 407250
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 295500
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 86250 which increased total open position to 189000
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 102750
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 79500
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 71250
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 50250
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 26.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 40500
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 | 16.95 | -12.15 | - | 36,39,000 | 4,03,500 | 13,44,750 |
| 4 Jul | 839.30 | 29.1 | - | 5,63,250 | 18,750 | 9,41,250 | |
| 3 Jul | 839.95 | 28.85 | - | 5,49,750 | -63,000 | 9,22,500 | |
| 2 Jul | 826.15 | 38.7 | - | 7,98,000 | -1,07,250 | 9,90,000 | |
| 1 Jul | 841.95 | 28.65 | - | 10,32,000 | 750 | 10,97,250 | |
| 28 Jun | 848.95 | 25.1 | - | 78,36,000 | 6,33,750 | 10,96,500 | |
| 27 Jun | 844.00 | 28.8 | - | 8,75,250 | 72,000 | 4,62,750 | |
| 26 Jun | 845.35 | 29.45 | - | 8,51,250 | 52,500 | 3,90,000 | |
| 25 Jun | 842.25 | 30.7 | - | 1,99,500 | 58,500 | 3,37,500 | |
| 24 Jun | 832.70 | 35.3 | - | 1,98,000 | 64,500 | 2,80,500 | |
| 21 Jun | 836.30 | 35.75 | - | 1,42,500 | 9,750 | 2,16,750 | |
| 20 Jun | 843.75 | 30.00 | - | 2,71,500 | 64,500 | 2,07,750 | |
| 19 Jun | 852.60 | 25.30 | - | 2,76,750 | 46,500 | 1,43,250 | |
| 18 Jun | 844.90 | 29.85 | - | 83,250 | 15,000 | 96,750 | |
| 14 Jun | 839.20 | 34.50 | - | 24,000 | 5,250 | 81,750 | |
| 13 Jun | 843.90 | 32.50 | - | 15,750 | 4,500 | 75,750 | |
| 12 Jun | 839.10 | 36.45 | - | 51,000 | 24,750 | 50,250 | |
| 11 Jun | 835.55 | 41.00 | - | 2,250 | 1,500 | 24,750 | |
| 10 Jun | 831.80 | 59.90 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 59.90 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 59.90 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 59.90 | - | 0 | 0 | 23,250 | |
| 4 Jun | 775.20 | 59.90 | - | 25,500 | 23,250 | 23,250 | |
| 3 Jun | 905.65 | 64.05 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 64.05 | - | 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 | |
| 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 860 expiring on 25JUL2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 16.95, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 403500 which increased total open position to 1344750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 29.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 941250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 922500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 38.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -107250 which decreased total open position to 990000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 28.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1097250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 633750 which increased total open position to 1096500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 462750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 390000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 30.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 337500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 280500
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 216750
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 207750
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 25.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 143250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 96750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 81750
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 75750
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 50250
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24750
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 59.90, 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 59.90, 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 59.90, 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 59.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23250
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 59.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 23250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 64.05, 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 31 May SBIN was trading at 830.35. The strike last trading price was 64.05, 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 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 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