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 | 3.7 | 1.65 | - | 6,03,000 | 12,750 | 1,55,250 | |||
| 4 Jul | 839.30 | 2.05 | - | 84,000 | 3,750 | 1,42,500 | ||||
| 3 Jul | 839.95 | 2.45 | - | 2,28,750 | -15,000 | 1,38,750 | ||||
| 2 Jul | 826.15 | 2.25 | - | 3,28,500 | -18,750 | 1,54,500 | ||||
| 1 Jul | 841.95 | 3.5 | - | 2,49,000 | 16,500 | 1,73,250 | ||||
| 28 Jun | 848.95 | 4.4 | - | 6,16,500 | 99,750 | 1,56,750 | ||||
| 27 Jun | 844.00 | 4.1 | - | 1,77,750 | 2,250 | 57,000 | ||||
| 26 Jun | 845.35 | 4.7 | - | 94,500 | 54,750 | 54,750 | ||||
| 25 Jun | 842.25 | 6.15 | - | 0 | 750 | 0 | ||||
| 24 Jun | 832.70 | 6.15 | - | 750 | 0 | 1,500 | ||||
| 21 Jun | 836.30 | 4.65 | - | 750 | 0 | 750 | ||||
| 20 Jun | 843.75 | 6.50 | - | 750 | 0 | 0 | ||||
| 19 Jun | 852.60 | 9.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 9.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 9.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 9.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 9.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 9.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 9.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 9.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 9.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 9.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 9.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 925 expiring on 25JUL2024
Delta for 925 CE is -
Historical price for 925 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 3.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 155250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 142500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 138750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 154500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 173250
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 156750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 57000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 54750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 6.15, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 6.50, 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 9.30, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 9.30, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 9.30, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 9.30, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 9.30, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 9.30, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 9.30, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 9.30, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 9.30, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 9.30, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 9.30, 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 3 Jun SBIN was trading at 905.65. 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 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 | 66.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 66.25 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 66.25 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 66.25 | - | 0 | 5,250 | 0 | |
| 1 Jul | 841.95 | 66.25 | - | 0 | 5,250 | 0 | |
| 28 Jun | 848.95 | 66.25 | - | 6,750 | 5,250 | 7,500 | |
| 27 Jun | 844.00 | 78.25 | - | 4,500 | 2,250 | 2,250 | |
| 26 Jun | 845.35 | 98.15 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 98.15 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 98.15 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 98.15 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 98.15 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 98.15 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 98.15 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 98.15 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 98.15 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 98.15 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 98.15 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 98.15 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 98.15 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 98.15 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 98.15 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 98.15 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 98.15 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 925 expiring on 25JUL2024
Delta for 925 PE is -
Historical price for 925 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 66.25, 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 Jul SBIN was trading at 839.95. The strike last trading price was 66.25, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 0
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 78.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 98.15, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 98.15, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 98.15, 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 98.15, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 98.15, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 98.15, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 98.15, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 98.15, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 98.15, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 98.15, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 98.15, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 98.15, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 98.15, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 98.15, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 98.15, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 98.15, 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 3 Jun SBIN was trading at 905.65. The strike last trading price was 98.15, 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 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