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 | 2.55 | 1.15 | - | 13,42,500 | -2,92,500 | 6,10,500 | |||
| 4 Jul | 839.30 | 1.4 | - | 4,05,000 | 33,750 | 9,03,000 | ||||
| 3 Jul | 839.95 | 1.65 | - | 6,15,750 | -63,000 | 8,69,250 | ||||
|
|
||||||||||
| 2 Jul | 826.15 | 1.5 | - | 9,53,250 | 3,00,750 | 9,31,500 | ||||
| 1 Jul | 841.95 | 2.45 | - | 5,16,750 | 1,07,250 | 6,30,750 | ||||
| 28 Jun | 848.95 | 3.05 | - | 17,28,000 | 2,46,750 | 5,23,500 | ||||
| 27 Jun | 844.00 | 3.1 | - | 2,40,000 | 36,750 | 2,76,750 | ||||
| 26 Jun | 845.35 | 3.45 | - | 2,46,000 | 12,750 | 2,39,250 | ||||
| 25 Jun | 842.25 | 3.6 | - | 2,01,000 | 24,000 | 2,26,500 | ||||
| 24 Jun | 832.70 | 2.95 | - | 2,15,250 | 15,000 | 2,02,500 | ||||
| 21 Jun | 836.30 | 3.30 | - | 1,06,500 | -11,250 | 1,86,750 | ||||
| 20 Jun | 843.75 | 4.40 | - | 45,750 | 1,500 | 1,98,000 | ||||
| 19 Jun | 852.60 | 5.50 | - | 2,70,750 | 57,000 | 1,96,500 | ||||
| 18 Jun | 844.90 | 3.75 | - | 99,000 | 18,750 | 1,39,500 | ||||
| 14 Jun | 839.20 | 4.30 | - | 30,750 | 5,250 | 1,20,750 | ||||
| 13 Jun | 843.90 | 5.05 | - | 11,250 | -5,250 | 1,14,000 | ||||
| 12 Jun | 839.10 | 5.50 | - | 33,750 | -3,000 | 1,17,750 | ||||
| 11 Jun | 835.55 | 6.50 | - | 90,750 | -26,250 | 1,23,000 | ||||
| 10 Jun | 831.80 | 8.05 | - | 81,000 | -17,250 | 1,50,000 | ||||
| 7 Jun | 829.95 | 9.75 | - | 6,750 | -2,250 | 1,68,000 | ||||
| 6 Jun | 816.95 | 10.00 | - | 45,750 | 25,500 | 1,70,250 | ||||
| 5 Jun | 789.75 | 7.00 | - | 44,250 | -4,500 | 1,44,750 | ||||
| 4 Jun | 775.20 | 14.50 | - | 1,60,500 | -6,000 | 1,49,250 | ||||
| 3 Jun | 905.65 | 37.00 | - | 2,91,750 | 1,49,250 | 1,55,250 | ||||
| 31 May | 830.35 | 11.00 | - | 6,000 | 5,250 | 5,250 | ||||
For STATE BANK OF INDIA - strike price 940 expiring on 25JUL2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 2.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -292500 which decreased total open position to 610500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 903000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 869250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300750 which increased total open position to 931500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 630750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 246750 which increased total open position to 523500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 276750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 239250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 226500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 202500
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 186750
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 198000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 196500
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 139500
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 120750
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 114000
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 117750
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 123000
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -17250 which decreased total open position to 150000
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 168000
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 170250
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 144750
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 149250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 149250 which increased total open position to 155250
On 31 May SBIN was trading at 830.35. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 83.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 83.35 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 83.35 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 83.35 | - | 0 | 21,750 | 0 | |
| 1 Jul | 841.95 | 83.35 | - | 0 | 21,750 | 0 | |
| 28 Jun | 848.95 | 83.35 | - | 22,500 | 21,750 | 21,750 | |
| 27 Jun | 844.00 | 101 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 101 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 101 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 101 | - | 0 | 9,000 | 0 | |
| 21 Jun | 836.30 | 101.00 | - | 9,000 | 4,500 | 4,500 | |
| 20 Jun | 843.75 | 122.45 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 122.45 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 122.45 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 122.45 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 122.45 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 122.45 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 122.45 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 122.45 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 122.45 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 122.45 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 122.45 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 122.45 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 122.45 | - | 0 | 0 | 0 | |
| 31 May | 830.35 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 940 expiring on 25JUL2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 83.35, 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 83.35, 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 Jul SBIN was trading at 839.95. The strike last trading price was 83.35, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 83.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 83.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 0
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 83.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 21750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 101, 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 101, 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 101, 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 101, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 101.00, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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