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 | 11.2 | 4.90 | - | 10,29,750 | 12,000 | 9,97,500 | |||
| 4 Jul | 839.30 | 6.3 | - | 4,02,000 | -13,500 | 9,85,500 | ||||
| 3 Jul | 839.95 | 7.15 | - | 6,39,000 | 2,250 | 9,99,000 | ||||
| 2 Jul | 826.15 | 5.8 | - | 7,12,500 | 30,750 | 9,99,000 | ||||
| 1 Jul | 841.95 | 9.35 | - | 3,97,500 | 24,750 | 9,68,250 | ||||
| 28 Jun | 848.95 | 11.75 | - | 23,37,000 | 8,56,500 | 9,43,500 | ||||
| 27 Jun | 844.00 | 10.45 | - | 1,10,250 | 9,750 | 87,000 | ||||
| 26 Jun | 845.35 | 11.1 | - | 84,750 | 29,250 | 75,750 | ||||
| 25 Jun | 842.25 | 11.1 | - | 50,250 | 5,250 | 46,500 | ||||
|
|
||||||||||
| 24 Jun | 832.70 | 9.05 | - | 18,750 | 3,000 | 41,250 | ||||
| 21 Jun | 836.30 | 10.15 | - | 34,500 | 17,250 | 37,500 | ||||
| 20 Jun | 843.75 | 13.90 | - | 7,500 | 0 | 20,250 | ||||
| 19 Jun | 852.60 | 16.60 | - | 45,000 | 19,500 | 20,250 | ||||
| 18 Jun | 844.90 | 15.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 15.45 | - | 0 | 750 | 0 | ||||
| 13 Jun | 843.90 | 15.45 | - | 750 | 0 | 0 | ||||
| 12 Jun | 839.10 | 17.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 17.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 17.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 17.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 17.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 17.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 17.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 17.95 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 17.95 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 885 expiring on 25JUL2024
Delta for 885 CE is -
Historical price for 885 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 11.2, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 997500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 985500
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 2250 which increased total open position to 999000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 999000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 968250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 856500 which increased total open position to 943500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 87000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 75750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 46500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 41250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 37500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 16.60, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 15.45, 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 Jun SBIN was trading at 839.20. The strike last trading price was 15.45, 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 15.45, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 17.95, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 17.95, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 17.95, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 17.95, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 31 | -16.35 | - | 62,250 | 3,750 | 47,250 |
| 4 Jul | 839.30 | 47.35 | - | 11,250 | -750 | 43,500 | |
| 3 Jul | 839.95 | 45.4 | - | 12,750 | -2,250 | 44,250 | |
| 2 Jul | 826.15 | 58 | - | 21,000 | 6,750 | 46,500 | |
| 1 Jul | 841.95 | 45.2 | - | 18,000 | 6,000 | 39,750 | |
| 28 Jun | 848.95 | 41.1 | - | 58,500 | 15,000 | 33,750 | |
| 27 Jun | 844.00 | 45.15 | - | 42,750 | 18,750 | 18,750 | |
| 26 Jun | 845.35 | 67.25 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 67.25 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 67.25 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 67.25 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 67.25 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 67.25 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 67.25 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 67.25 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 67.25 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 67.25 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 67.25 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 67.25 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 67.25 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 67.25 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 67.25 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 67.25 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 67.25 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 67.25 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 885 expiring on 25JUL2024
Delta for 885 PE is -
Historical price for 885 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 31, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 47250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 43500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 45.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 44250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 46500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 45.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 39750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 33750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 67.25, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 67.25, 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 Jun SBIN was trading at 832.70. The strike last trading price was 67.25, 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 Jun SBIN was trading at 836.30. The strike last trading price was 67.25, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 67.25, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 67.25, 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 Jun SBIN was trading at 844.90. The strike last trading price was 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, 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 67.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0