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 | 5.75 | 2.65 | - | 31,07,250 | 2,19,000 | 11,34,000 | |||
| 4 Jul | 839.30 | 3.1 | - | 4,89,000 | 34,500 | 9,15,000 | ||||
| 3 Jul | 839.95 | 3.65 | - | 9,60,750 | 1,03,500 | 8,80,500 | ||||
| 2 Jul | 826.15 | 3.15 | - | 12,03,750 | 13,500 | 7,77,000 | ||||
| 1 Jul | 841.95 | 5.05 | - | 7,81,500 | 1,74,000 | 7,63,500 | ||||
| 28 Jun | 848.95 | 6.1 | - | 14,48,250 | 1,95,750 | 5,89,500 | ||||
| 27 Jun | 844.00 | 5.65 | - | 3,27,000 | 1,21,500 | 3,93,750 | ||||
| 26 Jun | 845.35 | 6.35 | - | 3,27,750 | 1,20,000 | 2,72,250 | ||||
| 25 Jun | 842.25 | 6.6 | - | 1,76,250 | 10,500 | 1,52,250 | ||||
| 24 Jun | 832.70 | 5.35 | - | 1,42,500 | 23,250 | 1,41,000 | ||||
| 21 Jun | 836.30 | 6.00 | - | 1,10,250 | 21,000 | 1,17,000 | ||||
| 20 Jun | 843.75 | 8.05 | - | 24,000 | 3,750 | 96,750 | ||||
| 19 Jun | 852.60 | 10.75 | - | 1,54,500 | 12,750 | 93,000 | ||||
| 18 Jun | 844.90 | 7.35 | - | 80,250 | 36,750 | 80,250 | ||||
| 14 Jun | 839.20 | 8.50 | - | 5,250 | -2,250 | 43,500 | ||||
| 13 Jun | 843.90 | 9.15 | - | 21,750 | -10,500 | 43,500 | ||||
| 12 Jun | 839.10 | 9.90 | - | 48,750 | 23,250 | 54,750 | ||||
| 11 Jun | 835.55 | 13.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 13.95 | - | 750 | 0 | 31,500 | ||||
| 7 Jun | 829.95 | 13.95 | - | 0 | 1,500 | 0 | ||||
| 6 Jun | 816.95 | 13.95 | - | 12,000 | 1,500 | 30,750 | ||||
| 5 Jun | 789.75 | 9.00 | - | 14,250 | -8,250 | 29,250 | ||||
| 4 Jun | 775.20 | 22.60 | - | 33,000 | 5,250 | 37,500 | ||||
|
|
||||||||||
| 3 Jun | 905.65 | 50.50 | - | 67,500 | 32,250 | 32,250 | ||||
| 31 May | 830.35 | 17.90 | - | 0 | 0 | 0 | ||||
| 30 May | 825.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 822.65 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 910 expiring on 25JUL2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 5.75, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 219000 which increased total open position to 1134000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 915000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 880500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 777000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 763500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 195750 which increased total open position to 589500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 393750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 272250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 152250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 141000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 117000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 96750
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 93000
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 80250
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 43500
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 43500
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 54750
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 13.95, 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 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 13.95, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30750
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 29250
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 22.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 37500
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 32250
On 31 May SBIN was trading at 830.35. The strike last trading price was 17.90, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 50.55 | -17.40 | - | 15,750 | -10,500 | 42,000 |
| 4 Jul | 839.30 | 67.95 | - | 750 | 750 | 52,500 | |
| 3 Jul | 839.95 | 77.8 | - | 3,750 | 0 | 51,750 | |
| 2 Jul | 826.15 | 70.85 | - | 2,250 | 750 | 51,750 | |
| 1 Jul | 841.95 | 66.3 | - | 1,500 | 0 | 51,000 | |
| 28 Jun | 848.95 | 60.8 | - | 15,000 | 5,250 | 51,000 | |
| 27 Jun | 844.00 | 65.75 | - | 37,500 | 32,250 | 45,750 | |
| 26 Jun | 845.35 | 71.7 | - | 750 | -750 | 13,500 | |
| 25 Jun | 842.25 | 67.55 | - | 25,500 | 10,500 | 14,250 | |
| 24 Jun | 832.70 | 59.2 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 59.20 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 59.20 | - | 0 | 750 | 0 | |
| 19 Jun | 852.60 | 59.20 | - | 3,000 | 750 | 2,250 | |
| 18 Jun | 844.90 | 75.25 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 75.25 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 75.25 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 75.25 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 75.25 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 75.25 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 75.25 | - | 0 | 1,500 | 0 | |
| 6 Jun | 816.95 | 75.25 | - | 0 | 1,500 | 0 | |
| 5 Jun | 789.75 | 75.25 | - | 0 | 1,500 | 1,500 | |
| 4 Jun | 775.20 | 75.25 | - | 3,000 | 0 | 0 | |
| 3 Jun | 905.65 | 98.75 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 98.75 | - | 0 | 0 | 0 | |
| 30 May | 825.85 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 822.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 910 expiring on 25JUL2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 50.55, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 42000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 67.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 52500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 77.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 51750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 66.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51000
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 60.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 51000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 65.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 45750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 71.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 13500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 67.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 14250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 59.2, 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 59.20, 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 59.20, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 59.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 75.25, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 75.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 75.25, 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 98.75, 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 98.75, 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