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 | 8.65 | 3.85 | - | 6,96,000 | -9,750 | 2,89,500 | |||
| 4 Jul | 839.30 | 4.8 | - | 2,64,750 | -5,250 | 2,99,250 | ||||
| 3 Jul | 839.95 | 5.5 | - | 4,61,250 | 93,750 | 3,04,500 | ||||
| 2 Jul | 826.15 | 4.55 | - | 4,15,500 | 26,250 | 2,10,750 | ||||
| 1 Jul | 841.95 | 7.3 | - | 3,18,750 | 15,750 | 1,84,500 | ||||
| 28 Jun | 848.95 | 8.85 | - | 10,62,750 | 90,000 | 1,68,750 | ||||
| 27 Jun | 844.00 | 8.25 | - | 1,88,250 | 20,250 | 78,750 | ||||
| 26 Jun | 845.35 | 9.3 | - | 1,80,750 | 12,750 | 57,750 | ||||
| 25 Jun | 842.25 | 9.15 | - | 97,500 | 32,250 | 45,000 | ||||
| 24 Jun | 832.70 | 7.3 | - | 43,500 | 6,750 | 11,250 | ||||
| 21 Jun | 836.30 | 7.90 | - | 6,000 | 3,750 | 3,750 | ||||
| 20 Jun | 843.75 | 15.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 15.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 15.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 15.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 15.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 15.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 15.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 15.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 15.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 15.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 15.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 15.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 905.65 | 15.40 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 895 expiring on 25JUL2024
Delta for 895 CE is -
Historical price for 895 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 8.65, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 289500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 299250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 304500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 210750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 184500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 168750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 78750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 57750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 45000
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 11250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 15.40, 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 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 | 38 | -14.90 | - | 34,500 | -1,500 | 52,500 |
| 4 Jul | 839.30 | 52.9 | - | 28,500 | 6,000 | 54,000 | |
| 3 Jul | 839.95 | 54.5 | - | 34,500 | 6,000 | 48,000 | |
| 2 Jul | 826.15 | 67.85 | - | 3,750 | 750 | 42,000 | |
| 1 Jul | 841.95 | 53.7 | - | 26,250 | 19,500 | 41,250 | |
| 28 Jun | 848.95 | 48.6 | - | 24,000 | 7,500 | 21,750 | |
| 27 Jun | 844.00 | 52.9 | - | 13,500 | 9,750 | 14,250 | |
| 26 Jun | 845.35 | 54.8 | - | 0 | 4,500 | 0 | |
| 25 Jun | 842.25 | 54.8 | - | 6,750 | 4,500 | 4,500 | |
| 24 Jun | 832.70 | 74.6 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 74.60 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 74.60 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 74.60 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 74.60 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 74.60 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 74.60 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 74.60 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 74.60 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 74.60 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 74.60 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 74.60 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 74.60 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 74.60 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 74.60 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 895 expiring on 25JUL2024
Delta for 895 PE is -
Historical price for 895 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 38, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 52500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 52.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 54000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 54.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 48000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 67.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 42000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 53.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 41250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 48.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 21750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 52.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 14250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 54.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 54.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 74.6, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 74.60, 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 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