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 | 3.25 | 1.50 | - | 13,27,500 | 95,250 | 9,15,750 | |||
| 4 Jul | 839.30 | 1.75 | - | 3,51,750 | 4,500 | 8,20,500 | ||||
| 3 Jul | 839.95 | 2.1 | - | 7,44,000 | 1,11,000 | 8,16,000 | ||||
| 2 Jul | 826.15 | 1.9 | - | 7,58,250 | 4,500 | 6,97,500 | ||||
| 1 Jul | 841.95 | 3.1 | - | 5,55,000 | 61,500 | 6,93,000 | ||||
| 28 Jun | 848.95 | 3.85 | - | 17,49,000 | 1,50,000 | 6,31,500 | ||||
| 27 Jun | 844.00 | 3.65 | - | 3,61,500 | 96,750 | 4,81,500 | ||||
| 26 Jun | 845.35 | 4.1 | - | 5,11,500 | 2,15,250 | 3,84,750 | ||||
| 25 Jun | 842.25 | 4.25 | - | 2,07,000 | 40,500 | 1,69,500 | ||||
| 24 Jun | 832.70 | 3.5 | - | 67,500 | 7,500 | 1,29,750 | ||||
| 21 Jun | 836.30 | 4.00 | - | 1,11,750 | 41,250 | 1,26,000 | ||||
| 20 Jun | 843.75 | 5.45 | - | 66,750 | 40,500 | 84,000 | ||||
| 19 Jun | 852.60 | 7.20 | - | 46,500 | 18,000 | 43,500 | ||||
| 18 Jun | 844.90 | 4.75 | - | 43,500 | 9,750 | 26,250 | ||||
| 14 Jun | 839.20 | 6.00 | - | 3,750 | 1,500 | 16,500 | ||||
| 13 Jun | 843.90 | 6.00 | - | 14,250 | 5,250 | 14,250 | ||||
| 12 Jun | 839.10 | 6.55 | - | 3,000 | 1,500 | 9,000 | ||||
| 11 Jun | 835.55 | 7.55 | - | 3,750 | 0 | 6,750 | ||||
| 10 Jun | 831.80 | 9.50 | - | 13,500 | 0 | 7,500 | ||||
| 7 Jun | 829.95 | 8.75 | - | 750 | 750 | 6,750 | ||||
| 6 Jun | 816.95 | 12.15 | - | 6,750 | 4,500 | 6,000 | ||||
| 5 Jun | 789.75 | 6.00 | - | 2,250 | 1,500 | 1,500 | ||||
|
|
||||||||||
| 4 Jun | 775.20 | 30.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 30.00 | - | 750 | 0 | 0 | ||||
| 31 May | 830.35 | 13.85 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 930 expiring on 25JUL2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 3.25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 95250 which increased total open position to 915750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 820500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 816000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 697500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 693000
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 631500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 96750 which increased total open position to 481500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 215250 which increased total open position to 384750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 169500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 129750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 126000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 84000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 43500
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 26250
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 16500
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 14250
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6750
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 6000
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 6.00, 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 30.00, 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 30.00, 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 13.85, 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 | 86.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 86.8 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 86.8 | - | 750 | 0 | 9,000 | |
| 2 Jul | 826.15 | 84.6 | - | 750 | 1,500 | 8,250 | |
| 1 Jul | 841.95 | 82.3 | - | 3,000 | 2,250 | 6,750 | |
| 28 Jun | 848.95 | 71.7 | - | 7,500 | 4,500 | 4,500 | |
| 27 Jun | 844.00 | 114.35 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 114.35 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 114.35 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 114.35 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 114.35 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 114.35 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 114.35 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 114.35 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 114.35 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 114.35 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 114.35 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 114.35 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 114.35 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 114.35 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 114.35 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 114.35 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 114.35 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 114.35 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 930 expiring on 25JUL2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 86.8, 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 86.8, 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 86.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 84.6, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 82.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 71.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 114.35, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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