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 | 4.85 | 2.10 | - | 2,16,750 | -36,000 | 1,22,250 | |||
| 4 Jul | 839.30 | 2.75 | - | 96,750 | 13,500 | 1,58,250 | ||||
| 3 Jul | 839.95 | 3.2 | - | 2,39,250 | 7,500 | 1,44,750 | ||||
| 2 Jul | 826.15 | 2.8 | - | 3,81,750 | 11,250 | 1,38,000 | ||||
| 1 Jul | 841.95 | 4.4 | - | 1,57,500 | 24,000 | 1,26,750 | ||||
| 28 Jun | 848.95 | 5.5 | - | 5,61,750 | 32,250 | 1,02,750 | ||||
| 27 Jun | 844.00 | 5.15 | - | 94,500 | 24,750 | 70,500 | ||||
| 26 Jun | 845.35 | 5.8 | - | 63,750 | 30,000 | 46,500 | ||||
| 25 Jun | 842.25 | 6 | - | 39,000 | 14,250 | 16,500 | ||||
| 24 Jun | 832.70 | 7.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 7.15 | - | 0 | 1,500 | 0 | ||||
| 20 Jun | 843.75 | 7.15 | - | 2,250 | 1,500 | 1,500 | ||||
| 19 Jun | 852.60 | 7.75 | - | 750 | 0 | 0 | ||||
| 18 Jun | 844.90 | 11.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 11.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 843.90 | 11.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 11.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 11.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 11.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 11.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 11.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 11.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 11.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 11.05 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 915 expiring on 25JUL2024
Delta for 915 CE is -
Historical price for 915 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 4.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 122250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 158250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 144750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 138000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 126750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 102750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 70500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 46500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 16500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 7.15, 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 7.15, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 7.15, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 7.75, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 11.05, 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 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 0 which decreased total open position to 0
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 11.05, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 11.05, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 11.05, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 11.05, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 11.05, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 11.05, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 11.05, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 11.05, 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 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 | 54 | -18.35 | - | 15,000 | -2,250 | 18,000 |
| 4 Jul | 839.30 | 72.35 | - | 3,750 | 20,250 | 20,250 | |
| 3 Jul | 839.95 | 69.3 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 69.3 | - | 0 | 17,250 | 0 | |
| 1 Jul | 841.95 | 69.3 | - | 750 | 17,250 | 17,250 | |
| 28 Jun | 848.95 | 69.1 | - | 0 | 17,250 | 0 | |
| 27 Jun | 844.00 | 69.1 | - | 18,750 | 17,250 | 17,250 | |
| 26 Jun | 845.35 | 90 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 90 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 90 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 90.00 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 90.00 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 90.00 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 90.00 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 90.00 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 90.00 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 90.00 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 90.00 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 90.00 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 90.00 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 90.00 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 90.00 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 90.00 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 90.00 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 915 expiring on 25JUL2024
Delta for 915 PE is -
Historical price for 915 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 54, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 18000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 72.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 20250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 69.3, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 69.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 69.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 17250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 69.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 0
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 69.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 17250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 90.00, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 90.00, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 90.00, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 90.00, 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 Jun SBIN was trading at 839.20. The strike last trading price was 90.00, 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 Jun SBIN was trading at 843.90. The strike last trading price was 90.00, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 90.00, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 90.00, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 90.00, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 90.00, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 90.00, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 90.00, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 90.00, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 90.00, 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 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