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 | 2.3 | 1.05 | - | 2,17,500 | -8,250 | 1,20,000 | |||
| 4 Jul | 839.30 | 1.25 | - | 30,750 | 750 | 1,28,250 | ||||
| 3 Jul | 839.95 | 1.5 | - | 30,750 | 6,750 | 1,27,500 | ||||
| 2 Jul | 826.15 | 1.45 | - | 1,15,500 | 6,750 | 1,13,250 | ||||
| 1 Jul | 841.95 | 2.2 | - | 72,750 | 12,000 | 1,06,500 | ||||
| 28 Jun | 848.95 | 2.8 | - | 2,73,000 | 70,500 | 94,500 | ||||
| 27 Jun | 844.00 | 2.85 | - | 76,500 | 13,500 | 24,000 | ||||
| 26 Jun | 845.35 | 3.25 | - | 15,750 | 9,750 | 9,750 | ||||
| 25 Jun | 842.25 | 2.7 | - | 0 | 5,250 | 0 | ||||
| 24 Jun | 832.70 | 2.7 | - | 12,000 | 4,500 | 4,500 | ||||
|
|
||||||||||
| 21 Jun | 836.30 | 6.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 6.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 6.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 6.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 6.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 6.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 6.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 6.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 6.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 6.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 6.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 6.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 6.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 945 expiring on 25JUL2024
Delta for 945 CE is -
Historical price for 945 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 2.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 120000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 128250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 127500
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 113250
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 106500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 94500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 24000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 2.7, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 2.7, 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 21 Jun SBIN was trading at 836.30. 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 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 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 18 Jun SBIN was trading at 844.90. 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 14 Jun SBIN was trading at 839.20. 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 13 Jun SBIN was trading at 843.90. 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 12 Jun SBIN was trading at 839.10. 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 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 0 which decreased total open position to 0
On 10 Jun SBIN was trading at 831.80. 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 7 Jun SBIN was trading at 829.95. 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 6 Jun SBIN was trading at 816.95. 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 5 Jun SBIN was trading at 789.75. 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 4 Jun SBIN was trading at 775.20. 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 84.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 84.3 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 84.3 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 84.3 | - | 0 | 2,250 | 0 | |
| 1 Jul | 841.95 | 84.3 | - | 0 | 2,250 | 0 | |
| 28 Jun | 848.95 | 84.3 | - | 5,250 | 2,250 | 2,250 | |
| 27 Jun | 844.00 | 115.15 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 115.15 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 115.15 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 115.15 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 115.15 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 115.15 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 115.15 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 115.15 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 115.15 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 115.15 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 115.15 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 115.15 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 115.15 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 115.15 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 115.15 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 115.15 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 115.15 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 945 expiring on 25JUL2024
Delta for 945 PE is -
Historical price for 945 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 84.3, 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 84.3, 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 84.3, 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 84.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 84.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 84.3, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 115.15, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 115.15, 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 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