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 | 7.5 | 3.25 | - | 1,15,13,250 | -8,84,250 | 57,93,000 | |||
| 4 Jul | 839.30 | 4.25 | - | 38,59,500 | 67,500 | 66,77,250 | ||||
| 3 Jul | 839.95 | 4.8 | - | 69,11,250 | 18,750 | 66,09,750 | ||||
| 2 Jul | 826.15 | 4 | - | 91,41,000 | 6,65,250 | 66,48,000 | ||||
| 1 Jul | 841.95 | 6.5 | - | 53,13,750 | 12,65,250 | 59,82,750 | ||||
| 28 Jun | 848.95 | 7.8 | - | 1,50,99,750 | 14,79,750 | 47,17,500 | ||||
| 27 Jun | 844.00 | 7.3 | - | 34,71,750 | 4,27,500 | 32,37,750 | ||||
| 26 Jun | 845.35 | 8.1 | - | 40,78,500 | 3,30,750 | 28,10,250 | ||||
| 25 Jun | 842.25 | 8.15 | - | 29,28,000 | 2,64,000 | 24,79,500 | ||||
| 24 Jun | 832.70 | 6.55 | - | 19,00,500 | 1,98,000 | 22,20,750 | ||||
|
|
||||||||||
| 21 Jun | 836.30 | 7.30 | - | 20,94,750 | 5,83,500 | 20,19,000 | ||||
| 20 Jun | 843.75 | 10.30 | - | 17,13,000 | 1,52,250 | 14,33,250 | ||||
| 19 Jun | 852.60 | 13.70 | - | 26,37,750 | 89,250 | 12,81,000 | ||||
| 18 Jun | 844.90 | 9.50 | - | 12,09,750 | 3,27,000 | 11,88,750 | ||||
| 14 Jun | 839.20 | 9.65 | - | 3,74,250 | 75,750 | 8,61,750 | ||||
| 13 Jun | 843.90 | 11.05 | - | 3,40,500 | 33,750 | 7,83,750 | ||||
| 12 Jun | 839.10 | 11.90 | - | 3,90,750 | 80,250 | 7,50,000 | ||||
| 11 Jun | 835.55 | 12.50 | - | 4,17,750 | 1,45,500 | 6,69,750 | ||||
| 10 Jun | 831.80 | 14.50 | - | 3,69,000 | 96,000 | 5,22,750 | ||||
| 7 Jun | 829.95 | 16.00 | - | 3,19,500 | 40,500 | 4,20,750 | ||||
| 6 Jun | 816.95 | 15.90 | - | 4,47,000 | 38,250 | 3,80,250 | ||||
| 5 Jun | 789.75 | 12.50 | - | 5,38,500 | 84,750 | 3,42,000 | ||||
| 4 Jun | 775.20 | 20.00 | - | 9,34,500 | -87,000 | 2,57,250 | ||||
| 3 Jun | 905.65 | 55.65 | - | 8,15,250 | 2,31,000 | 3,44,250 | ||||
| 31 May | 830.35 | 22.65 | - | 71,250 | 22,500 | 1,13,250 | ||||
| 30 May | 825.85 | 24.00 | - | 43,500 | 14,250 | 90,750 | ||||
| 29 May | 822.65 | 23.75 | - | 20,250 | 2,250 | 76,500 | ||||
| 28 May | 831.15 | 28.00 | - | 23,250 | 5,250 | 73,500 | ||||
| 27 May | 833.70 | 30.15 | - | 22,500 | -750 | 67,500 | ||||
| 24 May | 828.60 | 28.50 | - | 30,750 | -6,000 | 68,250 | ||||
| 23 May | 832.10 | 28.15 | - | 23,250 | 9,000 | 74,250 | ||||
| 22 May | 818.75 | 24.00 | - | 43,500 | 26,250 | 65,250 | ||||
| 21 May | 830.65 | 26.60 | - | 32,250 | 17,250 | 39,000 | ||||
| 17 May | 817.85 | 20.00 | - | 5,250 | 2,250 | 21,750 | ||||
| 16 May | 811.95 | 21.10 | - | 20,250 | 6,000 | 19,500 | ||||
| 15 May | 820.30 | 23.00 | - | 6,000 | 1,500 | 11,250 | ||||
| 14 May | 818.20 | 24.55 | - | 6,750 | 3,000 | 9,750 | ||||
| 13 May | 808.80 | 21.00 | - | 2,250 | 1,500 | 6,750 | ||||
For STATE BANK OF INDIA - strike price 900 expiring on 25JUL2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 7.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -884250 which decreased total open position to 5793000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 6677250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 6609750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 665250 which increased total open position to 6648000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1265250 which increased total open position to 5982750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1479750 which increased total open position to 4717500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 3237750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 330750 which increased total open position to 2810250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 2479500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 2220750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 583500 which increased total open position to 2019000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 152250 which increased total open position to 1433250
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 89250 which increased total open position to 1281000
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 327000 which increased total open position to 1188750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 861750
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 783750
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 80250 which increased total open position to 750000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 669750
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 522750
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 420750
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 380250
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 84750 which increased total open position to 342000
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 257250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 55.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 344250
On 31 May SBIN was trading at 830.35. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 113250
On 30 May SBIN was trading at 825.85. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 90750
On 29 May SBIN was trading at 822.65. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 76500
On 28 May SBIN was trading at 831.15. The strike last trading price was 28.00, 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 27 May SBIN was trading at 833.70. The strike last trading price was 30.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 67500
On 24 May SBIN was trading at 828.60. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 68250
On 23 May SBIN was trading at 832.10. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 74250
On 22 May SBIN was trading at 818.75. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 65250
On 21 May SBIN was trading at 830.65. The strike last trading price was 26.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 39000
On 17 May SBIN was trading at 817.85. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 21750
On 16 May SBIN was trading at 811.95. The strike last trading price was 21.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 19500
On 15 May SBIN was trading at 820.30. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11250
On 14 May SBIN was trading at 818.20. The strike last trading price was 24.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9750
On 13 May SBIN was trading at 808.80. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 42.6 | -17.10 | - | 4,09,500 | 39,000 | 5,55,750 |
| 4 Jul | 839.30 | 59.7 | - | 34,500 | -750 | 5,16,750 | |
| 3 Jul | 839.95 | 58.85 | - | 1,02,750 | 3,000 | 5,17,500 | |
| 2 Jul | 826.15 | 71.1 | - | 1,86,000 | -29,250 | 5,15,250 | |
| 1 Jul | 841.95 | 59.4 | - | 1,33,500 | 9,750 | 5,44,500 | |
| 28 Jun | 848.95 | 52.45 | - | 3,61,500 | -43,500 | 5,34,750 | |
| 27 Jun | 844.00 | 56.95 | - | 2,25,750 | 16,500 | 5,78,250 | |
| 26 Jun | 845.35 | 57.2 | - | 3,00,000 | 57,000 | 5,61,000 | |
| 25 Jun | 842.25 | 59.3 | - | 2,23,500 | -2,250 | 5,04,000 | |
| 24 Jun | 832.70 | 66 | - | 45,750 | 12,750 | 5,04,750 | |
| 21 Jun | 836.30 | 65.70 | - | 2,55,000 | 57,750 | 4,92,000 | |
| 20 Jun | 843.75 | 56.55 | - | 1,22,250 | 56,250 | 4,35,000 | |
| 19 Jun | 852.60 | 50.95 | - | 2,11,500 | 58,500 | 3,78,750 | |
| 18 Jun | 844.90 | 54.95 | - | 78,750 | 21,000 | 3,19,500 | |
| 14 Jun | 839.20 | 62.90 | - | 1,58,250 | 81,000 | 2,98,500 | |
| 13 Jun | 843.90 | 59.85 | - | 23,250 | 6,750 | 2,16,750 | |
| 12 Jun | 839.10 | 64.30 | - | 60,750 | 4,500 | 2,10,000 | |
| 11 Jun | 835.55 | 70.00 | - | 38,250 | 1,500 | 2,01,750 | |
| 10 Jun | 831.80 | 71.75 | - | 13,500 | 1,500 | 2,00,250 | |
| 7 Jun | 829.95 | 80.00 | - | 24,000 | 18,750 | 1,98,750 | |
| 6 Jun | 816.95 | 87.90 | - | 27,750 | -750 | 1,80,000 | |
| 5 Jun | 789.75 | 116.00 | - | 38,250 | -9,000 | 1,80,750 | |
| 4 Jun | 775.20 | 133.30 | - | 2,30,250 | -45,000 | 1,89,750 | |
| 3 Jun | 905.65 | 35.55 | - | 4,61,250 | 2,34,750 | 2,34,750 | |
| 31 May | 830.35 | 91.30 | - | 0 | 0 | 0 | |
| 30 May | 825.85 | 91.30 | - | 0 | 0 | 0 | |
| 29 May | 822.65 | 91.30 | - | 0 | 0 | 0 | |
| 28 May | 831.15 | 91.30 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 91.30 | - | 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 900 expiring on 25JUL2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 42.6, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 555750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 59.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 516750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 58.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 517500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 71.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 515250
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 59.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 544500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 534750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 578250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 57.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 561000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 59.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 504000
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 66, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 504750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 492000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 56.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 435000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 50.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 378750
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 54.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 319500
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 62.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 298500
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 59.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 216750
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 64.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 210000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 201750
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 71.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 200250
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 198750
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 87.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 180000
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 180750
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 133.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 189750
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 35.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 234750 which increased total open position to 234750
On 31 May SBIN was trading at 830.35. The strike last trading price was 91.30, 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 91.30, 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 91.30, 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 91.30, 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 91.30, 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