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 | 14.7 | 6.25 | - | 19,95,750 | -75,750 | 4,98,750 | |||
| 4 Jul | 839.30 | 8.45 | - | 9,22,500 | 9,000 | 5,74,500 | ||||
| 3 Jul | 839.95 | 9.3 | - | 10,71,750 | 36,750 | 5,65,500 | ||||
| 2 Jul | 826.15 | 7.5 | - | 10,66,500 | 1,05,750 | 5,28,000 | ||||
| 1 Jul | 841.95 | 12 | - | 7,19,250 | 1,77,750 | 4,22,250 | ||||
| 28 Jun | 848.95 | 14.2 | - | 18,33,000 | 6,000 | 2,44,500 | ||||
| 27 Jun | 844.00 | 13.1 | - | 4,38,000 | 65,250 | 2,38,500 | ||||
| 26 Jun | 845.35 | 14.2 | - | 1,53,000 | 16,500 | 1,71,750 | ||||
| 25 Jun | 842.25 | 13.9 | - | 1,44,000 | 35,250 | 1,55,250 | ||||
| 24 Jun | 832.70 | 11.25 | - | 90,000 | 14,250 | 1,20,000 | ||||
|
|
||||||||||
| 21 Jun | 836.30 | 12.45 | - | 77,250 | 15,000 | 1,06,500 | ||||
| 20 Jun | 843.75 | 17.20 | - | 56,250 | 24,750 | 91,500 | ||||
| 19 Jun | 852.60 | 21.00 | - | 40,500 | 3,750 | 66,750 | ||||
| 18 Jun | 844.90 | 16.65 | - | 66,000 | 61,500 | 61,500 | ||||
| 14 Jun | 839.20 | 18.35 | - | 0 | 750 | 0 | ||||
| 13 Jun | 843.90 | 18.35 | - | 750 | 0 | 750 | ||||
| 12 Jun | 839.10 | 23.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 23.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 23.00 | - | 750 | 0 | 750 | ||||
| 7 Jun | 829.95 | 22.55 | - | 750 | 0 | 1,500 | ||||
| 6 Jun | 816.95 | 16.80 | - | 750 | 750 | 1,500 | ||||
| 5 Jun | 789.75 | 13.00 | - | 1,500 | 750 | 750 | ||||
| 4 Jun | 775.20 | 20.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 20.90 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 20.90 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 875 expiring on 25JUL2024
Delta for 875 CE is -
Historical price for 875 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 14.7, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -75750 which decreased total open position to 498750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 574500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 565500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 105750 which increased total open position to 528000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 177750 which increased total open position to 422250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 244500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 65250 which increased total open position to 238500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 171750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 155250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 120000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 106500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 91500
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 66750
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 61500
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 18.35, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 18.35, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 23.00, 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 23.00, 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 23.00, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 22.55, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 16.80, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 13.00, 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 20.90, 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 20.90, 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 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 24.75 | -14.40 | - | 1,72,500 | -3,000 | 71,250 |
| 4 Jul | 839.30 | 39.15 | - | 18,750 | 750 | 74,250 | |
| 3 Jul | 839.95 | 38.85 | - | 29,250 | 750 | 73,500 | |
| 2 Jul | 826.15 | 49.95 | - | 59,250 | 5,250 | 73,500 | |
| 1 Jul | 841.95 | 38.4 | - | 47,250 | 10,500 | 68,250 | |
| 28 Jun | 848.95 | 34.2 | - | 2,32,500 | -5,250 | 57,750 | |
| 27 Jun | 844.00 | 37.7 | - | 28,500 | 3,750 | 63,000 | |
| 26 Jun | 845.35 | 38.2 | - | 1,04,250 | 58,500 | 58,500 | |
| 25 Jun | 842.25 | 60.35 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 60.35 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 60.35 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 60.35 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 60.35 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 60.35 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 60.35 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 60.35 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 60.35 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 60.35 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 60.35 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 60.35 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 60.35 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 60.35 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 60.35 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 60.35 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 60.35 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 875 expiring on 25JUL2024
Delta for 875 PE is -
Historical price for 875 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 24.75, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 71250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 74250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 38.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 73500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 73500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 68250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 34.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 57750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 37.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 63000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 38.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 58500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 60.35, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 60.35, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 60.35, 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 60.35, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 60.35, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 60.35, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 60.35, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 60.35, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 60.35, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 60.35, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 60.35, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 60.35, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 60.35, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 60.35, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 60.35, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 60.35, 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 31 May SBIN was trading at 830.35. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0