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 | 9.85 | 4.35 | - | 32,43,000 | -69,000 | 10,27,500 | |||
| 4 Jul | 839.30 | 5.5 | - | 11,06,250 | 68,250 | 10,96,500 | ||||
| 3 Jul | 839.95 | 6.1 | - | 16,65,000 | 72,750 | 10,28,250 | ||||
| 2 Jul | 826.15 | 5.1 | - | 23,11,500 | 12,000 | 9,58,500 | ||||
| 1 Jul | 841.95 | 8.3 | - | 12,65,250 | -12,000 | 9,46,500 | ||||
| 28 Jun | 848.95 | 9.9 | - | 29,48,250 | 4,07,250 | 9,58,500 | ||||
| 27 Jun | 844.00 | 9.1 | - | 6,68,250 | 1,23,000 | 5,51,250 | ||||
| 26 Jun | 845.35 | 10 | - | 6,39,750 | 1,16,250 | 4,28,250 | ||||
| 25 Jun | 842.25 | 10 | - | 3,64,500 | 1,20,000 | 3,12,000 | ||||
| 24 Jun | 832.70 | 8.1 | - | 2,89,500 | 64,500 | 1,90,500 | ||||
| 21 Jun | 836.30 | 9.00 | - | 3,54,750 | -4,500 | 1,25,250 | ||||
| 20 Jun | 843.75 | 12.50 | - | 2,23,500 | 21,750 | 1,26,000 | ||||
| 19 Jun | 852.60 | 16.00 | - | 2,76,000 | 9,750 | 1,04,250 | ||||
| 18 Jun | 844.90 | 11.80 | - | 1,14,000 | 75,750 | 93,750 | ||||
| 14 Jun | 839.20 | 11.85 | - | 18,750 | 6,750 | 18,000 | ||||
| 13 Jun | 843.90 | 13.10 | - | 13,500 | 4,500 | 11,250 | ||||
| 12 Jun | 839.10 | 13.55 | - | 3,000 | 1,500 | 8,250 | ||||
| 11 Jun | 835.55 | 16.00 | - | 750 | 0 | 6,000 | ||||
| 10 Jun | 831.80 | 17.00 | - | 9,000 | 750 | 6,000 | ||||
| 7 Jun | 829.95 | 17.70 | - | 3,750 | 2,250 | 5,250 | ||||
| 6 Jun | 816.95 | 17.00 | - | 3,000 | 3,000 | 3,000 | ||||
| 5 Jun | 789.75 | 28.15 | - | 0 | 2,250 | 0 | ||||
| 4 Jun | 775.20 | 28.15 | - | 7,500 | 2,250 | 3,000 | ||||
| 3 Jun | 905.65 | 62.80 | - | 1,500 | 750 | 750 | ||||
| 31 May | 830.35 | 22.80 | - | 0 | 0 | 0 | ||||
| 30 May | 825.85 | 22.80 | - | 0 | 0 | 0 | ||||
| 29 May | 822.65 | 22.80 | - | 0 | 0 | 0 | ||||
| 28 May | 831.15 | 22.80 | - | 0 | 0 | 0 | ||||
| 27 May | 833.70 | 22.80 | - | 0 | 0 | 0 | ||||
| 24 May | 828.60 | 22.80 | - | 0 | 0 | 0 | ||||
| 23 May | 832.10 | 22.80 | - | 0 | 0 | 0 | ||||
| 22 May | 818.75 | 22.80 | - | 0 | 0 | 0 | ||||
| 21 May | 830.65 | 22.80 | - | 0 | 0 | 0 | ||||
| 17 May | 817.85 | 22.80 | - | 0 | 0 | 0 | ||||
| 16 May | 811.95 | 22.80 | - | 0 | 0 | 0 | ||||
| 15 May | 820.30 | 22.80 | - | 0 | 0 | 0 | ||||
| 14 May | 818.20 | 22.80 | - | 0 | 0 | 0 | ||||
| 13 May | 808.80 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 890 expiring on 25JUL2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 9.85, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 1027500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 1096500
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 72750 which increased total open position to 1028250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 958500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 946500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 407250 which increased total open position to 958500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 551250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 428250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 312000
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 190500
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 125250
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 126000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 104250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 93750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 18000
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 11250
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8250
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6000
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 5250
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3000
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 62.80, 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 31 May SBIN was trading at 830.35. The strike last trading price was 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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 22.80, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 34.8 | -16.85 | - | 93,750 | 1,500 | 1,04,250 |
| 4 Jul | 839.30 | 51.65 | - | 13,500 | -750 | 1,02,750 | |
| 3 Jul | 839.95 | 50.45 | - | 36,000 | -3,000 | 1,03,500 | |
| 2 Jul | 826.15 | 61.95 | - | 14,250 | -3,000 | 1,06,500 | |
| 1 Jul | 841.95 | 49.85 | - | 43,500 | 9,750 | 1,09,500 | |
| 28 Jun | 848.95 | 44.55 | - | 1,25,250 | 9,750 | 99,750 | |
| 27 Jun | 844.00 | 49.2 | - | 12,000 | 0 | 90,000 | |
| 26 Jun | 845.35 | 49.6 | - | 80,250 | 48,000 | 90,000 | |
| 25 Jun | 842.25 | 51.1 | - | 58,500 | 16,500 | 42,000 | |
| 24 Jun | 832.70 | 59.55 | - | 0 | 20,250 | 0 | |
| 21 Jun | 836.30 | 59.55 | - | 30,750 | 20,250 | 25,500 | |
| 20 Jun | 843.75 | 45.05 | - | 0 | 1,500 | 0 | |
| 19 Jun | 852.60 | 45.05 | - | 6,000 | 1,500 | 3,000 | |
| 18 Jun | 844.90 | 46.20 | - | 750 | 750 | 750 | |
| 14 Jun | 839.20 | 80.85 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 80.85 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 80.85 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 80.85 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 80.85 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 80.85 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 80.85 | - | 750 | 0 | 750 | |
| 5 Jun | 789.75 | 64.55 | - | 0 | 0 | 750 | |
| 4 Jun | 775.20 | 64.55 | - | 3,000 | 750 | 750 | |
| 3 Jun | 905.65 | 84.05 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 84.05 | - | 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 890 expiring on 25JUL2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 34.8, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 104250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 102750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 50.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 103500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 61.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 106500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 49.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 109500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 99750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 49.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 49.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 90000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 42000
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 59.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 0
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 59.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 25500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 45.05, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 45.05, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 46.20, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 80.85, 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 80.85, 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 80.85, 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 80.85, 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 80.85, 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 80.85, 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 80.85, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 64.55, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 64.55, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 84.05, 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 84.05, 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