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 | 1.2 | 0.45 | - | 80,250 | 12,000 | 1,92,750 | |||
| 4 Jul | 839.30 | 0.75 | - | 13,500 | 10,500 | 1,80,750 | ||||
| 3 Jul | 839.95 | 0.7 | - | 34,500 | -16,500 | 1,70,250 | ||||
| 2 Jul | 826.15 | 1.05 | - | 25,500 | 9,000 | 1,84,500 | ||||
| 1 Jul | 841.95 | 1.3 | - | 42,750 | 25,500 | 1,75,500 | ||||
| 28 Jun | 848.95 | 1.6 | - | 3,51,000 | 58,500 | 1,50,000 | ||||
| 27 Jun | 844.00 | 1.8 | - | 1,42,500 | 74,250 | 91,500 | ||||
| 26 Jun | 845.35 | 1.7 | - | 10,500 | 6,750 | 18,000 | ||||
| 25 Jun | 842.25 | 1.9 | - | 20,250 | 8,250 | 11,250 | ||||
| 24 Jun | 832.70 | 7.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 836.30 | 7.85 | - | 0 | 0 | 0 | ||||
| 20 Jun | 843.75 | 7.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 852.60 | 7.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 7.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 839.20 | 7.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 7.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 839.10 | 7.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 835.55 | 7.85 | - | 0 | 750 | 0 | ||||
| 10 Jun | 831.80 | 7.85 | - | 1,500 | 750 | 3,000 | ||||
| 7 Jun | 829.95 | 7.40 | - | 2,250 | 750 | 750 | ||||
| 6 Jun | 816.95 | 3.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 3.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 3.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 3.65 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 975 expiring on 25JUL2024
Delta for 975 CE is -
Historical price for 975 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 192750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 180750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 170250
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 9000 which increased total open position to 184500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 175500
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 150000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 91500
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 18000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 11250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 7.85, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 7.85, 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 7.85, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 7.85, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 7.85, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 7.85, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 7.85, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 7.85, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 7.85, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3000
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 7.40, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 3.65, 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 3.65, 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 3.65, 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 3.65, 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 | 142 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 142 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 142 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 142 | - | 0 | 0 | 0 | |
| 1 Jul | 841.95 | 142 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 142 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 142 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 142 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 142 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 142 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 142.00 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 142.00 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 142.00 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 142.00 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 142.00 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 142.00 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 142.00 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 142.00 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 142.00 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 142.00 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 142.00 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 142.00 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 142.00 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 975 expiring on 25JUL2024
Delta for 975 PE is -
Historical price for 975 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142.00, 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 20 Jun SBIN was trading at 843.75. The strike last trading price was 142.00, 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 19 Jun SBIN was trading at 852.60. The strike last trading price was 142.00, 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 18 Jun SBIN was trading at 844.90. The strike last trading price was 142.00, 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 14 Jun SBIN was trading at 839.20. The strike last trading price was 142.00, 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 142.00, 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 142.00, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 142.00, 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 142.00, 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 7 Jun SBIN was trading at 829.95. The strike last trading price was 142.00, 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 6 Jun SBIN was trading at 816.95. The strike last trading price was 142.00, 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 5 Jun SBIN was trading at 789.75. The strike last trading price was 142.00, 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 4 Jun SBIN was trading at 775.20. The strike last trading price was 142.00, 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 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