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 | 1.45 | 0.65 | - | 59,250 | 30,000 | 34,500 | |||
| 4 Jul | 839.30 | 0.8 | - | 1,500 | 750 | 4,500 | ||||
| 3 Jul | 839.95 | 1.2 | - | 8,250 | 3,000 | 3,750 | ||||
|
|
||||||||||
| 2 Jul | 826.15 | 1.4 | - | 750 | -750 | 0 | ||||
| 1 Jul | 841.95 | 1.15 | - | 2,250 | 750 | 750 | ||||
| 28 Jun | 848.95 | 4.6 | - | 0 | 0 | 0 | ||||
| 27 Jun | 844.00 | 4.6 | - | 750 | 0 | 0 | ||||
| 26 Jun | 845.35 | 4.45 | - | 0 | 0 | 0 | ||||
| 25 Jun | 842.25 | 4.45 | - | 0 | 0 | 0 | ||||
| 24 Jun | 832.70 | 4.45 | - | 0 | 0 | 0 | ||||
| 21 Jun | 836.30 | 4.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 4.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 4.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 4.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 4.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 4.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 4.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 4.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 831.80 | 4.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 4.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 4.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 4.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 4.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 4.45 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 965 expiring on 25JUL2024
Delta for 965 CE is -
Historical price for 965 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 34500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 4.6, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 4.6, 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 4.45, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 4.45, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 4.45, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 4.45, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 132.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 132.9 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 132.9 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 132.9 | - | 0 | 0 | 0 | |
| 1 Jul | 841.95 | 132.9 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 132.9 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 132.9 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 132.9 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 132.9 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 132.9 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 132.90 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 132.90 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 132.90 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 132.90 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 132.90 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 132.90 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 132.90 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 132.90 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 132.90 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 132.90 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 132.90 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 132.90 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 132.90 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 965 expiring on 25JUL2024
Delta for 965 PE is -
Historical price for 965 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 132.9, 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 132.9, 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 132.9, 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 132.9, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 132.9, 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 132.9, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 132.9, 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 132.9, 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 132.9, 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 132.9, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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 132.90, 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