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 | 1.55 | 0.70 | - | 9,00,000 | 21,000 | 3,69,000 | |||
| 4 Jul | 839.30 | 0.85 | - | 2,91,750 | 9,750 | 3,48,000 | ||||
| 3 Jul | 839.95 | 1.05 | - | 3,74,250 | -36,000 | 3,38,250 | ||||
| 2 Jul | 826.15 | 1.05 | - | 4,43,250 | 21,000 | 3,72,750 | ||||
| 1 Jul | 841.95 | 1.6 | - | 3,08,250 | -2,250 | 3,51,750 | ||||
| 28 Jun | 848.95 | 2.1 | - | 9,27,750 | 1,56,000 | 3,54,000 | ||||
| 27 Jun | 844.00 | 2.05 | - | 1,74,000 | 69,000 | 1,98,000 | ||||
| 26 Jun | 845.35 | 2.25 | - | 57,750 | 16,500 | 1,29,000 | ||||
| 25 Jun | 842.25 | 2.35 | - | 1,14,750 | 24,000 | 1,12,500 | ||||
|
|
||||||||||
| 24 Jun | 832.70 | 2.05 | - | 82,500 | 10,500 | 87,750 | ||||
| 21 Jun | 836.30 | 2.35 | - | 24,000 | 6,000 | 77,250 | ||||
| 20 Jun | 843.75 | 2.95 | - | 30,750 | 17,250 | 70,500 | ||||
| 19 Jun | 852.60 | 3.70 | - | 64,500 | -11,250 | 53,250 | ||||
| 18 Jun | 844.90 | 2.65 | - | 30,750 | 6,000 | 57,750 | ||||
| 14 Jun | 839.20 | 3.25 | - | 15,000 | -750 | 51,750 | ||||
| 13 Jun | 843.90 | 3.60 | - | 18,000 | 11,250 | 52,500 | ||||
| 12 Jun | 839.10 | 4.00 | - | 42,750 | -3,750 | 39,750 | ||||
| 11 Jun | 835.55 | 5.35 | - | 15,000 | -3,000 | 43,500 | ||||
| 10 Jun | 831.80 | 6.35 | - | 9,000 | -750 | 47,250 | ||||
| 7 Jun | 829.95 | 7.25 | - | 9,750 | 750 | 48,000 | ||||
| 6 Jun | 816.95 | 8.50 | - | 19,500 | -1,500 | 47,250 | ||||
| 5 Jun | 789.75 | 6.35 | - | 46,500 | -33,000 | 48,750 | ||||
| 4 Jun | 775.20 | 12.00 | - | 1,25,250 | -9,000 | 81,750 | ||||
| 3 Jun | 905.65 | 30.00 | - | 1,56,000 | 90,750 | 90,750 | ||||
For STATE BANK OF INDIA - strike price 960 expiring on 25JUL2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 369000
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 348000
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 338250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 372750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 351750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 354000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 198000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 129000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 112500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 87750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 77250
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 70500
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 53250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 57750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 51750
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 52500
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 39750
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 43500
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 47250
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 48000
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 47250
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 48750
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 81750
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 90750 which increased total open position to 90750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 103.7 | -11.75 | - | 1,500 | 0 | 30,750 |
| 4 Jul | 839.30 | 115.45 | - | 1,500 | 0 | 30,750 | |
| 3 Jul | 839.95 | 130.6 | - | 1,500 | 0 | 30,750 | |
| 2 Jul | 826.15 | 116 | - | 750 | 30,750 | 30,750 | |
| 1 Jul | 841.95 | 99 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 99 | - | 27,750 | 0 | 30,750 | |
| 27 Jun | 844.00 | 113.9 | - | 24,000 | 21,000 | 30,750 | |
| 26 Jun | 845.35 | 105.3 | - | 2,250 | 3,000 | 9,000 | |
| 25 Jun | 842.25 | 109.7 | - | 7,500 | 6,000 | 6,000 | |
| 24 Jun | 832.70 | 139.2 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 139.20 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 139.20 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 139.20 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 139.20 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 139.20 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 139.20 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 139.20 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 139.20 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 139.20 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 139.20 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 139.20 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 139.20 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 139.20 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 960 expiring on 25JUL2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 103.7, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 115.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 130.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 30750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 99, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30750
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 113.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 30750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 105.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 109.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 139.2, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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 139.20, 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