SBIN
State Bank Of India
Historical option data for SBIN
13 May 2026 04:10 PM IST
| SBIN 26-May-2026 (13d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 970.10 | 7.45 | -1.9500000000000002 (-20.74%) | 0 | 29,346 | 413 | 14,251 | |||||||||
| 12 May | 974.60 | 9.8 | -1.299999999999999 (-11.71%) | 0 | 34,556 | 607 | 13,927 | |||||||||
| 11 May | 973.60 | 11.3 | -18.45 (-62.02%) | 25.71 | 46,300 | 8,719 | 13,400 | |||||||||
| 8 May | 1019.30 | 28.5 | -61.5 (-68.33%) | 17.34 | 17,642 | 4,203 | 4,680 | |||||||||
| 7 May | 1092.00 | 89.25 | -4.599999999999994 (-4.90%) | 35.08 | 228 | 24 | 459 | |||||||||
| 6 May | 1096.00 | 98.3 | 33.8 (52.40%) | 34.85 | 396 | 3 | 430 | |||||||||
| 5 May | 1059.90 | 64.75 | -6.450000000000003 (-9.06%) | 17.32 | 329 | -26 | 427 | |||||||||
| 4 May | 1068.40 | 71.05 | -4.700000000000003 (-6.20%) | 12.96 | 208 | 60 | 454 | |||||||||
| 30 Apr | 1068.45 | 77.2 | -11.5 (-12.97%) | 17.67 | 201 | 18 | 412 | |||||||||
| 29 Apr | 1086.90 | 89 | -5.599999999999994 (-5.92%) | 32.76 | 90 | 13 | 394 | |||||||||
| 28 Apr | 1091.30 | 95 | -17.599999999999994 (-15.63%) | 32.21 | 142 | 8 | 381 | |||||||||
| 27 Apr | 1111.85 | 113 | 6.75 (6.35%) | 32.1 | 96 | 3 | 373 | |||||||||
| 24 Apr | 1101.10 | 106.25 | 7.849999999999994 (7.98%) | 32.88 | 124 | -3 | 371 | |||||||||
| 23 Apr | 1094.25 | 98.35 | -8.650000000000006 (-8.08%) | 32.44 | 48 | 14 | 375 | |||||||||
| 22 Apr | 1103.30 | 107 | -7 (-6.14%) | 31.56 | 79 | 11 | 352 | |||||||||
| 21 Apr | 1111.85 | 115 | 3.950000000000003 (3.56%) | 30.68 | 123 | 14 | 341 | |||||||||
| 20 Apr | 1107.85 | 111.15 | 20.450000000000003 (22.55%) | 33.09 | 109 | 7 | 326 | |||||||||
| 17 Apr | 1080.25 | 89.6 | 8.599999999999994 (10.62%) | 20.89 | 90 | 24 | 318 | |||||||||
| 16 Apr | 1067.15 | 81 | -3.200000000000003 (-3.80%) | 23.75 | 125 | 42 | 293 | |||||||||
| 15 Apr | 1071.50 | 83.75 | 4.200000000000003 (5.28%) | 22.47 | 111 | 4 | 252 | |||||||||
| 13 Apr | 1063.55 | 79.5 | -2.5 (-3.05%) | 24.72 | 107 | 51 | 246 | |||||||||
| 10 Apr | 1066.70 | 81.55 | 12.099999999999994 (17.42%) | 21.59 | 52 | 1 | 193 | |||||||||
| 9 Apr | 1040.95 | 69.5 | -16.25 (-18.95%) | 25.46 | 61 | 23 | 189 | |||||||||
| 8 Apr | 1061.45 | 88.7 | 23.35 (35.73%) | 25.22 | 83 | 5 | 166 | |||||||||
| 7 Apr | 1030.40 | 65.5 | -4.05 (-5.82%) | 28.27 | 54 | 20 | 161 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1032.75 | 70.2 | 10.6 (17.79%) | 28.61 | 120 | 24 | 139 | |||||||||
| 2 Apr | 1018.40 | 59.2 | -1.6 (-2.63%) | 26.55 | 183 | 82 | 115 | |||||||||
| 1 Apr | 1017.80 | 60.8 | -182.25 (-74.98%) | 27.29 | 39 | 34 | 34 | |||||||||
| 30 Mar | 979.40 | 243.05 | 0 (0.00%) | 0.33 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1019.50 | 243.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1060.60 | 243.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1030.80 | 243.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1031.90 | 243.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1058.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1048.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1000 expiring on 26MAY2026
Delta for 1000 CE is 0
Historical price for 1000 CE is as follows
On 13 May SBIN was trading at 970.10. The strike last trading price was 7.45, which was -1.9500000000000002 lower than the previous day. The implied volatity was 0, the open interest changed by 413 which increased total open position to 14251
On 12 May SBIN was trading at 974.60. The strike last trading price was 9.8, which was -1.299999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 607 which increased total open position to 13927
On 11 May SBIN was trading at 973.60. The strike last trading price was 11.3, which was -18.45 lower than the previous day. The implied volatity was 25.71, the open interest changed by 8719 which increased total open position to 13400
On 8 May SBIN was trading at 1019.30. The strike last trading price was 28.5, which was -61.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by 4203 which increased total open position to 4680
On 7 May SBIN was trading at 1092.00. The strike last trading price was 89.25, which was -4.599999999999994 lower than the previous day. The implied volatity was 35.08, the open interest changed by 24 which increased total open position to 459
On 6 May SBIN was trading at 1096.00. The strike last trading price was 98.3, which was 33.8 higher than the previous day. The implied volatity was 34.85, the open interest changed by 3 which increased total open position to 430
On 5 May SBIN was trading at 1059.90. The strike last trading price was 64.75, which was -6.450000000000003 lower than the previous day. The implied volatity was 17.32, the open interest changed by -26 which decreased total open position to 427
On 4 May SBIN was trading at 1068.40. The strike last trading price was 71.05, which was -4.700000000000003 lower than the previous day. The implied volatity was 12.96, the open interest changed by 60 which increased total open position to 454
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 77.2, which was -11.5 lower than the previous day. The implied volatity was 17.67, the open interest changed by 18 which increased total open position to 412
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 89, which was -5.599999999999994 lower than the previous day. The implied volatity was 32.76, the open interest changed by 13 which increased total open position to 394
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 95, which was -17.599999999999994 lower than the previous day. The implied volatity was 32.21, the open interest changed by 8 which increased total open position to 381
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 113, which was 6.75 higher than the previous day. The implied volatity was 32.1, the open interest changed by 3 which increased total open position to 373
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 106.25, which was 7.849999999999994 higher than the previous day. The implied volatity was 32.88, the open interest changed by -3 which decreased total open position to 371
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 98.35, which was -8.650000000000006 lower than the previous day. The implied volatity was 32.44, the open interest changed by 14 which increased total open position to 375
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 107, which was -7 lower than the previous day. The implied volatity was 31.56, the open interest changed by 11 which increased total open position to 352
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 115, which was 3.950000000000003 higher than the previous day. The implied volatity was 30.68, the open interest changed by 14 which increased total open position to 341
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 111.15, which was 20.450000000000003 higher than the previous day. The implied volatity was 33.09, the open interest changed by 7 which increased total open position to 326
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 89.6, which was 8.599999999999994 higher than the previous day. The implied volatity was 20.89, the open interest changed by 24 which increased total open position to 318
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 81, which was -3.200000000000003 lower than the previous day. The implied volatity was 23.75, the open interest changed by 42 which increased total open position to 293
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 83.75, which was 4.200000000000003 higher than the previous day. The implied volatity was 22.47, the open interest changed by 4 which increased total open position to 252
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 79.5, which was -2.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by 51 which increased total open position to 246
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 81.55, which was 12.099999999999994 higher than the previous day. The implied volatity was 21.59, the open interest changed by 1 which increased total open position to 193
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 69.5, which was -16.25 lower than the previous day. The implied volatity was 25.46, the open interest changed by 23 which increased total open position to 189
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 88.7, which was 23.35 higher than the previous day. The implied volatity was 25.22, the open interest changed by 5 which increased total open position to 166
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 65.5, which was -4.05 lower than the previous day. The implied volatity was 28.27, the open interest changed by 20 which increased total open position to 161
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 70.2, which was 10.6 higher than the previous day. The implied volatity was 28.61, the open interest changed by 24 which increased total open position to 139
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 59.2, which was -1.6 lower than the previous day. The implied volatity was 26.55, the open interest changed by 82 which increased total open position to 115
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 60.8, which was -182.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 34 which increased total open position to 34
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 243.05, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 243.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 243.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 243.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 243.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBIN 26-May-2026 (13d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 970.10 | 51 | 1.1000000000000014 (2.20%) | 0 | 2,128 | -256 | 6,801 |
| 12 May | 974.60 | 48.65 | -2 (-3.95%) | 0 | 2,551 | -240 | 7,057 |
| 11 May | 973.60 | 51.15 | 24.4 (91.21%) | 0 | 12,905 | -576 | 7,315 |
| 8 May | 1019.30 | 26.55 | 21.15 (391.67%) | 40.09 | 49,518 | 3,884 | 7,892 |
| 7 May | 1092.00 | 5.25 | 0.09999999999999964 (1.94%) | 34.82 | 2,586 | 321 | 4,009 |
| 6 May | 1096.00 | 5 | -7.15 (-58.85%) | 34.89 | 4,531 | -313 | 3,692 |
| 5 May | 1059.90 | 11.8 | 0.8000000000000007 (7.27%) | 34.91 | 3,951 | -30 | 4,013 |
| 4 May | 1068.40 | 11.25 | 0.25 (2.27%) | 35.53 | 3,445 | 1,834 | 4,024 |
| 30 Apr | 1068.45 | 10.4 | 2.6000000000000005 (33.33%) | 32.93 | 5,144 | 938 | 3,128 |
| 29 Apr | 1086.90 | 7.85 | 0.4499999999999993 (6.08%) | 32.61 | 2,225 | 297 | 2,190 |
| 28 Apr | 1091.30 | 7.25 | 1.9000000000000004 (35.51%) | 32.24 | 1,661 | 277 | 1,893 |
| 27 Apr | 1111.85 | 5.3 | -2.3 (-30.26%) | 32.27 | 1,011 | 52 | 1,609 |
| 24 Apr | 1101.10 | 7.5 | -1.3000000000000007 (-14.77%) | 32.17 | 896 | 86 | 1,555 |
| 23 Apr | 1094.25 | 8.75 | 1.4500000000000002 (19.86%) | 32.25 | 877 | 116 | 1,470 |
| 22 Apr | 1103.30 | 7.2 | 1.3500000000000005 (23.08%) | 31.28 | 510 | 56 | 1,354 |
| 21 Apr | 1111.85 | 5.75 | -3.4499999999999993 (-37.50%) | 30.53 | 618 | 26 | 1,298 |
| 20 Apr | 1107.85 | 9.4 | -2.299999999999999 (-19.66%) | 33.46 | 1,520 | 94 | 1,265 |
| 17 Apr | 1080.25 | 11.9 | -3.75 (-23.96%) | 30.54 | 1,076 | 370 | 1,178 |
| 16 Apr | 1067.15 | 15.95 | 0.3999999999999986 (2.57%) | 31.33 | 456 | 20 | 808 |
| 15 Apr | 1071.50 | 15.8 | -5.599999999999998 (-26.17%) | 31.82 | 722 | 328 | 788 |
| 13 Apr | 1063.55 | 21.6 | 2.0500000000000007 (10.49%) | 34.21 | 254 | -11 | 466 |
| 10 Apr | 1066.70 | 19.1 | -9.599999999999998 (-33.45%) | 32.02 | 342 | 103 | 488 |
| 9 Apr | 1040.95 | 27.7 | 5.1 (22.57%) | 34.39 | 159 | 10 | 385 |
| 8 Apr | 1061.45 | 21.85 | -16.9 (-43.61%) | 34.93 | 269 | 37 | 378 |
| 7 Apr | 1030.40 | 39.75 | 2.35 (6.28%) | 39.49 | 83 | 39 | 340 |
| 6 Apr | 1032.75 | 37.5 | -5.65 (-13.09%) | 38.93 | 211 | 115 | 296 |
| 2 Apr | 1018.40 | 44.1 | 0.05 (0.11%) | 38.43 | 166 | 47 | 181 |
| 1 Apr | 1017.80 | 44.05 | -23.25 (-34.55%) | 38.12 | 90 | 37 | 133 |
| 30 Mar | 979.40 | 66.7 | 17.85 (36.54%) | 41.9 | 89 | 32 | 96 |
| 27 Mar | 1019.50 | 49 | 18.3 (59.61%) | 40.31 | 35 | 12 | 63 |
| 25 Mar | 1060.60 | 30.7 | -11.5 (-27.25%) | 37.25 | 51 | 29 | 51 |
| 24 Mar | 1030.80 | 42.2 | 2.2 (5.50%) | 39.54 | 9 | 1 | 22 |
| 23 Mar | 1031.90 | 40 | 15.9 (65.98%) | 36.22 | 20 | 5 | 22 |
| 20 Mar | 1058.00 | 24.25 | -4.75 (-16.38%) | 31 | 14 | 10 | 18 |
| 19 Mar | 1048.90 | 29 | 7.25 (33.33%) | 33.08 | 8 | 6 | 7 |
For State Bank Of India - strike price 1000 expiring on 26MAY2026
Delta for 1000 PE is 0
Historical price for 1000 PE is as follows
On 13 May SBIN was trading at 970.10. The strike last trading price was 51, which was 1.1000000000000014 higher than the previous day. The implied volatity was 0, the open interest changed by -256 which decreased total open position to 6801
On 12 May SBIN was trading at 974.60. The strike last trading price was 48.65, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by -240 which decreased total open position to 7057
On 11 May SBIN was trading at 973.60. The strike last trading price was 51.15, which was 24.4 higher than the previous day. The implied volatity was 0, the open interest changed by -576 which decreased total open position to 7315
On 8 May SBIN was trading at 1019.30. The strike last trading price was 26.55, which was 21.15 higher than the previous day. The implied volatity was 40.09, the open interest changed by 3884 which increased total open position to 7892
On 7 May SBIN was trading at 1092.00. The strike last trading price was 5.25, which was 0.09999999999999964 higher than the previous day. The implied volatity was 34.82, the open interest changed by 321 which increased total open position to 4009
On 6 May SBIN was trading at 1096.00. The strike last trading price was 5, which was -7.15 lower than the previous day. The implied volatity was 34.89, the open interest changed by -313 which decreased total open position to 3692
On 5 May SBIN was trading at 1059.90. The strike last trading price was 11.8, which was 0.8000000000000007 higher than the previous day. The implied volatity was 34.91, the open interest changed by -30 which decreased total open position to 4013
On 4 May SBIN was trading at 1068.40. The strike last trading price was 11.25, which was 0.25 higher than the previous day. The implied volatity was 35.53, the open interest changed by 1834 which increased total open position to 4024
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 10.4, which was 2.6000000000000005 higher than the previous day. The implied volatity was 32.93, the open interest changed by 938 which increased total open position to 3128
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 7.85, which was 0.4499999999999993 higher than the previous day. The implied volatity was 32.61, the open interest changed by 297 which increased total open position to 2190
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 7.25, which was 1.9000000000000004 higher than the previous day. The implied volatity was 32.24, the open interest changed by 277 which increased total open position to 1893
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 5.3, which was -2.3 lower than the previous day. The implied volatity was 32.27, the open interest changed by 52 which increased total open position to 1609
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 7.5, which was -1.3000000000000007 lower than the previous day. The implied volatity was 32.17, the open interest changed by 86 which increased total open position to 1555
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 8.75, which was 1.4500000000000002 higher than the previous day. The implied volatity was 32.25, the open interest changed by 116 which increased total open position to 1470
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 7.2, which was 1.3500000000000005 higher than the previous day. The implied volatity was 31.28, the open interest changed by 56 which increased total open position to 1354
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 5.75, which was -3.4499999999999993 lower than the previous day. The implied volatity was 30.53, the open interest changed by 26 which increased total open position to 1298
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 9.4, which was -2.299999999999999 lower than the previous day. The implied volatity was 33.46, the open interest changed by 94 which increased total open position to 1265
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 11.9, which was -3.75 lower than the previous day. The implied volatity was 30.54, the open interest changed by 370 which increased total open position to 1178
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 15.95, which was 0.3999999999999986 higher than the previous day. The implied volatity was 31.33, the open interest changed by 20 which increased total open position to 808
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 15.8, which was -5.599999999999998 lower than the previous day. The implied volatity was 31.82, the open interest changed by 328 which increased total open position to 788
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 21.6, which was 2.0500000000000007 higher than the previous day. The implied volatity was 34.21, the open interest changed by -11 which decreased total open position to 466
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 19.1, which was -9.599999999999998 lower than the previous day. The implied volatity was 32.02, the open interest changed by 103 which increased total open position to 488
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 27.7, which was 5.1 higher than the previous day. The implied volatity was 34.39, the open interest changed by 10 which increased total open position to 385
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 21.85, which was -16.9 lower than the previous day. The implied volatity was 34.93, the open interest changed by 37 which increased total open position to 378
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 39.75, which was 2.35 higher than the previous day. The implied volatity was 39.49, the open interest changed by 39 which increased total open position to 340
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 37.5, which was -5.65 lower than the previous day. The implied volatity was 38.93, the open interest changed by 115 which increased total open position to 296
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 44.1, which was 0.05 higher than the previous day. The implied volatity was 38.43, the open interest changed by 47 which increased total open position to 181
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 44.05, which was -23.25 lower than the previous day. The implied volatity was 38.12, the open interest changed by 37 which increased total open position to 133
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 66.7, which was 17.85 higher than the previous day. The implied volatity was 41.9, the open interest changed by 32 which increased total open position to 96
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 49, which was 18.3 higher than the previous day. The implied volatity was 40.31, the open interest changed by 12 which increased total open position to 63
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 30.7, which was -11.5 lower than the previous day. The implied volatity was 37.25, the open interest changed by 29 which increased total open position to 51
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 42.2, which was 2.2 higher than the previous day. The implied volatity was 39.54, the open interest changed by 1 which increased total open position to 22
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 40, which was 15.9 higher than the previous day. The implied volatity was 36.22, the open interest changed by 5 which increased total open position to 22
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 24.25, which was -4.75 lower than the previous day. The implied volatity was 31, the open interest changed by 10 which increased total open position to 18
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 29, which was 7.25 higher than the previous day. The implied volatity was 33.08, the open interest changed by 6 which increased total open position to 7
