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 | 1.3 | 0.60 | - | 2,31,750 | -64,500 | 2,13,750 | |||
| 4 Jul | 839.30 | 0.7 | - | 45,000 | -4,500 | 2,78,250 | ||||
| 3 Jul | 839.95 | 0.75 | - | 49,500 | -6,000 | 2,82,750 | ||||
| 2 Jul | 826.15 | 0.85 | - | 5,21,250 | -1,03,500 | 2,88,000 | ||||
| 1 Jul | 841.95 | 1.35 | - | 4,62,000 | 1,36,500 | 3,91,500 | ||||
| 28 Jun | 848.95 | 1.7 | - | 6,37,500 | 2,20,500 | 2,55,000 | ||||
| 27 Jun | 844.00 | 1.9 | - | 21,000 | 7,500 | 34,500 | ||||
| 26 Jun | 845.35 | 2.1 | - | 38,250 | 11,250 | 27,750 | ||||
| 25 Jun | 842.25 | 5.75 | - | 41,250 | 10,500 | 16,500 | ||||
|
|
||||||||||
| 24 Jun | 832.70 | 1.7 | - | 10,500 | 2,250 | 6,000 | ||||
| 21 Jun | 836.30 | 3.85 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 3.85 | - | 0 | 750 | 0 | ||||
| 19 Jun | 852.60 | 3.85 | - | 2,250 | 750 | 2,250 | ||||
| 18 Jun | 844.90 | 3.60 | - | 750 | 750 | 750 | ||||
| 14 Jun | 839.20 | 18.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 18.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 18.00 | - | 0 | 750 | 0 | ||||
| 11 Jun | 835.55 | 18.00 | - | 750 | 0 | 0 | ||||
| 10 Jun | 831.80 | 8.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 8.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 8.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 8.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 8.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 8.05 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 970 expiring on 25JUL2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -64500 which decreased total open position to 213750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 278250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 282750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 288000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 391500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 255000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 34500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 27750
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 16500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 3.85, 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 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2250
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 18.00, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 18.00, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 18.00, 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 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 0 which decreased total open position to 0
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 8.05, 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 8.05, 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 8.05, 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 8.05, 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 8.05, 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 | 147.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 147.8 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 147.8 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 147.8 | - | 0 | 0 | 0 | |
| 1 Jul | 841.95 | 147.8 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 147.8 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 147.8 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 147.8 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 147.8 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 147.8 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 147.80 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 147.80 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 147.80 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 147.80 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 147.80 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 147.80 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 147.80 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 147.80 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 147.80 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 147.80 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 147.80 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 147.80 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 147.80 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 970 expiring on 25JUL2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 147.8, 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 147.8, 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 147.8, 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 147.8, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 147.8, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 147.8, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 147.8, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 147.8, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 147.8, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 147.8, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 147.80, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 147.80, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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 147.80, 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