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 | 4.25 | 1.90 | - | 20,68,500 | -1,14,750 | 11,73,750 | |||
| 4 Jul | 839.30 | 2.35 | - | 10,27,500 | 2,19,000 | 12,88,500 | ||||
| 3 Jul | 839.95 | 2.75 | - | 11,67,750 | -66,750 | 10,69,500 | ||||
| 2 Jul | 826.15 | 2.45 | - | 20,70,750 | -54,750 | 11,34,750 | ||||
| 1 Jul | 841.95 | 3.95 | - | 16,03,500 | 2,70,000 | 11,89,500 | ||||
| 28 Jun | 848.95 | 4.85 | - | 29,71,500 | 3,25,500 | 9,19,500 | ||||
| 27 Jun | 844.00 | 4.6 | - | 7,51,500 | 1,10,250 | 5,94,000 | ||||
| 26 Jun | 845.35 | 5.1 | - | 5,76,750 | 66,000 | 4,84,500 | ||||
| 25 Jun | 842.25 | 5.4 | - | 7,00,500 | -63,750 | 4,18,500 | ||||
| 24 Jun | 832.70 | 4.3 | - | 5,51,250 | 82,500 | 5,21,250 | ||||
| 21 Jun | 836.30 | 4.70 | - | 4,61,250 | 1,02,000 | 4,42,500 | ||||
| 20 Jun | 843.75 | 6.70 | - | 2,85,000 | 93,750 | 3,39,750 | ||||
| 19 Jun | 852.60 | 8.80 | - | 3,86,250 | 88,500 | 2,46,000 | ||||
| 18 Jun | 844.90 | 5.90 | - | 1,71,750 | 79,500 | 1,56,750 | ||||
| 14 Jun | 839.20 | 6.90 | - | 41,250 | -18,750 | 77,250 | ||||
| 13 Jun | 843.90 | 7.60 | - | 60,000 | 29,250 | 96,000 | ||||
| 12 Jun | 839.10 | 8.00 | - | 39,750 | 19,500 | 66,750 | ||||
| 11 Jun | 835.55 | 10.90 | - | 0 | 3,750 | 0 | ||||
| 10 Jun | 831.80 | 10.90 | - | 28,500 | 4,500 | 48,000 | ||||
|
|
||||||||||
| 7 Jun | 829.95 | 12.70 | - | 10,500 | 3,750 | 43,500 | ||||
| 6 Jun | 816.95 | 12.40 | - | 9,000 | 0 | 39,750 | ||||
| 5 Jun | 789.75 | 10.75 | - | 33,750 | -6,000 | 39,750 | ||||
| 4 Jun | 775.20 | 15.45 | - | 65,250 | -1,500 | 45,750 | ||||
| 3 Jun | 905.65 | 46.00 | - | 85,500 | 37,500 | 47,250 | ||||
| 31 May | 830.35 | 18.00 | - | 0 | 1,500 | 0 | ||||
| 30 May | 825.85 | 18.00 | - | 8,250 | 1,500 | 8,250 | ||||
| 29 May | 822.65 | 18.00 | - | 9,750 | 4,500 | 6,750 | ||||
For STATE BANK OF INDIA - strike price 920 expiring on 25JUL2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 4.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -114750 which decreased total open position to 1173750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 219000 which increased total open position to 1288500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -66750 which decreased total open position to 1069500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -54750 which decreased total open position to 1134750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1189500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 325500 which increased total open position to 919500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 110250 which increased total open position to 594000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 484500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -63750 which decreased total open position to 418500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 521250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 442500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 339750
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 246000
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 156750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 77250
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 96000
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 66750
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 48000
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 43500
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39750
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 39750
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 45750
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 47250
On 31 May SBIN was trading at 830.35. The strike last trading price was 18.00, 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 30 May SBIN was trading at 825.85. The strike last trading price was 18.00, 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 29 May SBIN was trading at 822.65. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 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 | 59.35 | -15.85 | - | 10,500 | 0 | 1,41,750 |
| 4 Jul | 839.30 | 75.2 | - | 750 | 0 | 1,41,750 | |
| 3 Jul | 839.95 | 81.2 | - | 750 | 0 | 1,41,750 | |
| 2 Jul | 826.15 | 75.2 | - | 0 | 42,000 | 0 | |
| 1 Jul | 841.95 | 75.2 | - | 54,000 | 42,000 | 1,40,250 | |
| 28 Jun | 848.95 | 69.1 | - | 63,750 | 45,750 | 98,250 | |
| 27 Jun | 844.00 | 74.4 | - | 49,500 | 42,000 | 52,500 | |
| 26 Jun | 845.35 | 80.2 | - | 3,750 | 3,750 | 9,750 | |
| 25 Jun | 842.25 | 76.25 | - | 6,000 | 2,250 | 6,000 | |
| 24 Jun | 832.70 | 177.1 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 177.10 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 177.10 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 177.10 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 177.10 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 177.10 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 177.10 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 177.10 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 177.10 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 177.10 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 177.10 | - | 0 | -750 | 0 | |
| 6 Jun | 816.95 | 177.10 | - | 0 | -750 | 0 | |
| 5 Jun | 789.75 | 177.10 | - | 750 | -750 | 4,500 | |
| 4 Jun | 775.20 | 187.95 | - | 12,750 | -750 | 5,250 | |
| 3 Jun | 905.65 | 45.00 | - | 9,750 | 6,000 | 6,000 | |
| 31 May | 830.35 | 0.00 | - | 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 920 expiring on 25JUL2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 59.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 81.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 140250
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 45750 which increased total open position to 98250
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 74.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 52500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 80.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 9750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 76.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6000
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 177.1, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, 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 177.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 177.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 177.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 4500
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 187.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
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
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