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 | 1.05 | 0.45 | - | 1,81,500 | -38,250 | 2,90,250 | |||
| 4 Jul | 839.30 | 0.6 | - | 48,750 | -5,250 | 3,28,500 | ||||
| 3 Jul | 839.95 | 0.7 | - | 1,36,500 | 18,750 | 3,33,750 | ||||
| 2 Jul | 826.15 | 0.75 | - | 1,88,250 | 21,000 | 3,15,000 | ||||
| 1 Jul | 841.95 | 1.1 | - | 3,33,000 | 6,750 | 2,94,000 | ||||
| 28 Jun | 848.95 | 1.4 | - | 6,98,250 | 1,07,250 | 2,87,250 | ||||
| 27 Jun | 844.00 | 1.7 | - | 2,42,250 | 1,23,000 | 1,80,000 | ||||
| 26 Jun | 845.35 | 1.85 | - | 32,250 | 3,750 | 57,000 | ||||
| 25 Jun | 842.25 | 1.85 | - | 68,250 | 15,000 | 53,250 | ||||
| 24 Jun | 832.70 | 1.45 | - | 6,750 | -750 | 38,250 | ||||
| 21 Jun | 836.30 | 1.75 | - | 57,750 | 32,250 | 38,250 | ||||
| 20 Jun | 843.75 | 2.00 | - | 9,000 | 6,750 | 6,750 | ||||
| 19 Jun | 852.60 | 3.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 844.90 | 3.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 839.20 | 3.70 | - | 0 | 750 | 0 | ||||
| 13 Jun | 843.90 | 3.70 | - | 750 | 0 | 3,750 | ||||
| 12 Jun | 839.10 | 3.70 | - | 4,500 | 750 | 3,000 | ||||
| 11 Jun | 835.55 | 5.20 | - | 0 | 2,250 | 0 | ||||
| 10 Jun | 831.80 | 5.20 | - | 3,000 | 1,500 | 1,500 | ||||
| 7 Jun | 829.95 | 6.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 6.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 6.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 775.20 | 6.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 905.65 | 6.95 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 980 expiring on 25JUL2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 290250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 328500
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 18750 which increased total open position to 333750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 315000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 294000
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 287250
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 180000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 57000
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 53250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 38250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 38250
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
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 0 which decreased total open position to 0
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 3.70, 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 3.70, 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 13 Jun SBIN was trading at 843.90. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 3.70, 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 11 Jun SBIN was trading at 835.55. The strike last trading price was 5.20, 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 10 Jun SBIN was trading at 831.80. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, 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 6.95, 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 | 156.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 156.6 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 156.6 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 156.6 | - | 0 | 0 | 0 | |
| 1 Jul | 841.95 | 156.6 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 156.6 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 156.6 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 156.6 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 156.6 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 156.6 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 156.60 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 156.60 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 156.60 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 156.60 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 156.60 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 156.60 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 156.60 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 156.60 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 156.60 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 156.60 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 156.60 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 156.60 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 156.60 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 980 expiring on 25JUL2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 156.6, 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 156.6, 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 3 Jul SBIN was trading at 839.95. The strike last trading price was 156.6, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 156.6, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 156.6, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 156.6, 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 156.6, 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 156.6, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 156.6, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 156.6, 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 21 Jun SBIN was trading at 836.30. The strike last trading price was 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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 156.60, 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