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 | 2.85 | 1.30 | - | 1,56,750 | -34,500 | 1,50,000 | |||
| 4 Jul | 839.30 | 1.55 | - | 1,08,000 | 5,250 | 1,84,500 | ||||
| 3 Jul | 839.95 | 1.8 | - | 1,27,500 | 27,000 | 1,79,250 | ||||
| 2 Jul | 826.15 | 1.8 | - | 1,30,500 | 27,000 | 1,51,500 | ||||
| 1 Jul | 841.95 | 2.65 | - | 90,000 | 0 | 1,24,500 | ||||
| 28 Jun | 848.95 | 3.45 | - | 4,31,250 | 75,750 | 1,24,500 | ||||
| 27 Jun | 844.00 | 3.3 | - | 1,18,500 | -3,750 | 48,750 | ||||
|
|
||||||||||
| 26 Jun | 845.35 | 3.65 | - | 1,32,000 | 48,750 | 52,500 | ||||
| 25 Jun | 842.25 | 3.9 | - | 12,750 | 750 | 3,750 | ||||
| 24 Jun | 832.70 | 5.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 5.20 | - | 0 | 3,000 | 0 | ||||
| 20 Jun | 843.75 | 5.20 | - | 3,750 | 3,000 | 3,000 | ||||
| 19 Jun | 852.60 | 7.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 7.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 7.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 7.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 7.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 7.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 7.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 7.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 7.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 7.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 7.80 | - | 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 935 expiring on 25JUL2024
Delta for 935 CE is -
Historical price for 935 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 150000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 184500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 179250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 151500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 124500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 48750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 52500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 5.2, 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 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 7.80, 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 | 78.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 78.8 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 78.8 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 78.8 | - | 0 | 9,000 | 0 | |
| 1 Jul | 841.95 | 78.8 | - | 0 | 9,000 | 0 | |
| 28 Jun | 848.95 | 78.8 | - | 15,750 | 9,000 | 9,000 | |
| 27 Jun | 844.00 | 106.55 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 106.55 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 106.55 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 106.55 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 106.55 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 106.55 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 106.55 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 106.55 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 106.55 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 106.55 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 106.55 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 106.55 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 106.55 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 106.55 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 106.55 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 106.55 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 106.55 | - | 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 935 expiring on 25JUL2024
Delta for 935 PE is -
Historical price for 935 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 78.8, 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 78.8, 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 78.8, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 78.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 78.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 78.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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 106.55, 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