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 | 0.30 | - | 1,94,250 | 1,44,750 | 2,32,500 | |||
| 4 Jul | 839.30 | 0.7 | - | 8,250 | -1,500 | 87,750 | ||||
| 3 Jul | 839.95 | 0.55 | - | 30,750 | -9,000 | 89,250 | ||||
| 2 Jul | 826.15 | 0.45 | - | 53,250 | 24,750 | 99,000 | ||||
| 1 Jul | 841.95 | 0.85 | - | 24,000 | 12,750 | 74,250 | ||||
| 28 Jun | 848.95 | 1.2 | - | 1,35,000 | 42,750 | 61,500 | ||||
| 27 Jun | 844.00 | 1.55 | - | 4,500 | 1,500 | 18,750 | ||||
| 26 Jun | 845.35 | 2.5 | - | 30,750 | 16,500 | 16,500 | ||||
| 25 Jun | 842.25 | 1.3 | - | 0 | 1,500 | 0 | ||||
| 24 Jun | 832.70 | 1.3 | - | 10,500 | 0 | 8,250 | ||||
| 21 Jun | 836.30 | 1.95 | - | 1,500 | 750 | 7,500 | ||||
| 20 Jun | 843.75 | 2.55 | - | 0 | 4,500 | 0 | ||||
| 19 Jun | 852.60 | 2.55 | - | 0 | 4,500 | 0 | ||||
| 18 Jun | 844.90 | 2.55 | - | 4,500 | 4,500 | 4,500 | ||||
| 14 Jun | 839.20 | 4.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 843.90 | 4.80 | - | 0 | 750 | 0 | ||||
| 12 Jun | 839.10 | 4.80 | - | 750 | 0 | 1,500 | ||||
| 11 Jun | 835.55 | 3.80 | - | 2,250 | -750 | 0 | ||||
| 10 Jun | 831.80 | 21.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 829.95 | 21.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 816.95 | 21.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 789.75 | 21.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 775.20 | 21.00 | - | 0 | 0 | 0 | ||||
For STATE BANK OF INDIA - strike price 995 expiring on 25JUL2024
Delta for 995 CE is -
Historical price for 995 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 144750 which increased total open position to 232500
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 -1500 which decreased total open position to 87750
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 89250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 99000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 74250
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 42750 which increased total open position to 61500
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 18750
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
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 0 which decreased total open position to 8250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 4.80, 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 4.80, 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 12 Jun SBIN was trading at 839.10. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
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 -750 which decreased total open position to 0
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 21.00, 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 21.00, 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 21.00, 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 21.00, 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 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 160.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 839.30 | 160.55 | - | 0 | 0 | 0 | |
| 3 Jul | 839.95 | 160.55 | - | 0 | 0 | 0 | |
| 2 Jul | 826.15 | 160.55 | - | 0 | 0 | 0 | |
| 1 Jul | 841.95 | 160.55 | - | 0 | 0 | 0 | |
| 28 Jun | 848.95 | 160.55 | - | 0 | 0 | 0 | |
| 27 Jun | 844.00 | 160.55 | - | 0 | 0 | 0 | |
| 26 Jun | 845.35 | 160.55 | - | 0 | 0 | 0 | |
| 25 Jun | 842.25 | 160.55 | - | 0 | 0 | 0 | |
| 24 Jun | 832.70 | 160.55 | - | 0 | 0 | 0 | |
| 21 Jun | 836.30 | 160.55 | - | 0 | 0 | 0 | |
| 20 Jun | 843.75 | 160.55 | - | 0 | 0 | 0 | |
| 19 Jun | 852.60 | 160.55 | - | 0 | 0 | 0 | |
| 18 Jun | 844.90 | 160.55 | - | 0 | 0 | 0 | |
| 14 Jun | 839.20 | 160.55 | - | 0 | 0 | 0 | |
| 13 Jun | 843.90 | 160.55 | - | 0 | 0 | 0 | |
| 12 Jun | 839.10 | 160.55 | - | 0 | 0 | 0 | |
| 11 Jun | 835.55 | 160.55 | - | 0 | 0 | 0 | |
| 10 Jun | 831.80 | 160.55 | - | 0 | 0 | 0 | |
| 7 Jun | 829.95 | 160.55 | - | 0 | 0 | 0 | |
| 6 Jun | 816.95 | 160.55 | - | 0 | 0 | 0 | |
| 5 Jun | 789.75 | 160.55 | - | 0 | 0 | 0 | |
| 4 Jun | 775.20 | 160.55 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 995 expiring on 25JUL2024
Delta for 995 PE is -
Historical price for 995 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, 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 160.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0