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 | 0.35 | - | 63,750 | -3,000 | 1,20,750 | |||
| 4 Jul | 839.30 | 0.65 | - | 26,250 | -1,500 | 1,23,750 | ||||
| 3 Jul | 839.95 | 0.65 | - | 1,43,250 | 6,000 | 1,25,250 | ||||
| 2 Jul | 826.15 | 0.65 | - | 84,750 | 6,750 | 1,21,500 | ||||
|
|
||||||||||
| 1 Jul | 841.95 | 1 | - | 1,68,000 | 15,750 | 1,14,750 | ||||
| 28 Jun | 848.95 | 1.2 | - | 3,41,250 | 32,250 | 99,000 | ||||
| 27 Jun | 844.00 | 1.5 | - | 20,250 | 7,500 | 66,750 | ||||
| 26 Jun | 845.35 | 1.75 | - | 12,000 | 8,250 | 58,500 | ||||
| 25 Jun | 842.25 | 1.5 | - | 13,500 | -3,750 | 50,250 | ||||
| 24 Jun | 832.70 | 1.3 | - | 6,750 | -3,000 | 54,000 | ||||
| 21 Jun | 836.30 | 1.45 | - | 33,000 | 8,250 | 56,250 | ||||
| 20 Jun | 843.75 | 1.85 | - | 24,000 | 5,250 | 48,000 | ||||
| 19 Jun | 852.60 | 2.20 | - | 40,500 | -21,000 | 42,750 | ||||
| 18 Jun | 844.90 | 1.95 | - | 15,750 | -12,000 | 62,250 | ||||
| 14 Jun | 839.20 | 2.45 | - | 4,500 | 2,250 | 74,250 | ||||
| 13 Jun | 843.90 | 2.50 | - | 6,750 | 1,500 | 72,000 | ||||
| 12 Jun | 839.10 | 2.60 | - | 15,000 | 5,250 | 70,500 | ||||
| 11 Jun | 835.55 | 3.80 | - | 42,000 | 2,250 | 66,750 | ||||
| 10 Jun | 831.80 | 4.45 | - | 13,500 | 3,750 | 64,500 | ||||
| 7 Jun | 829.95 | 4.90 | - | 10,500 | 61,500 | 61,500 | ||||
| 6 Jun | 816.95 | 5.90 | - | 0 | -9,750 | 0 | ||||
| 5 Jun | 789.75 | 5.90 | - | 15,750 | -9,750 | 69,000 | ||||
| 4 Jun | 775.20 | 7.50 | - | 74,250 | -18,000 | 78,750 | ||||
| 3 Jun | 905.65 | 20.85 | - | 1,68,750 | 96,750 | 96,750 | ||||
For STATE BANK OF INDIA - strike price 990 expiring on 25JUL2024
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 120750
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 123750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 125250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 121500
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 114750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 99000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 66750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 58500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 50250
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 54000
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 56250
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 48000
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 42750
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 62250
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 74250
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 72000
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 70500
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 66750
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 3750 which increased total open position to 64500
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 61500
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 0
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 69000
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 78750
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 96750 which increased total open position to 96750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 154.2 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 154.2 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 154.2 | - | 0 | 0 | 0 | |
| 1 Jul | 841.95 | 154.2 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 154.2 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 154.2 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 154.2 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 154.2 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 154.2 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 154.20 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 154.20 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 154.20 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 154.20 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 154.20 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 154.20 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 154.20 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 154.20 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 154.20 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 154.20 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 154.20 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 154.20 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 154.20 | - | 0 | 0 | 0 | |
| 3 Jun | 905.65 | 0.00 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 990 expiring on 25JUL2024
Delta for 990 PE is -
Historical price for 990 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 154.2, 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 154.2, 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 3 Jul SBIN was trading at 839.95. The strike last trading price was 154.2, 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 2 Jul SBIN was trading at 826.15. The strike last trading price was 154.2, 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 1 Jul SBIN was trading at 841.95. The strike last trading price was 154.2, 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 28 Jun SBIN was trading at 848.95. The strike last trading price was 154.2, 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 27 Jun SBIN was trading at 844.00. The strike last trading price was 154.2, 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 26 Jun SBIN was trading at 845.35. The strike last trading price was 154.2, 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 25 Jun SBIN was trading at 842.25. The strike last trading price was 154.2, 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 24 Jun SBIN was trading at 832.70. The strike last trading price was 154.2, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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 154.20, 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