SBIN

State Bank Of India

959.35 +2.95 (0.31%)

L: 950.45 H: 964

Back to Option Chain

Historical option data for SBIN
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SBIN 30-DEC-2025 1010 CE
Delta: 0.13 Vega: 0.48 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	2.3 ₹ 1,725	0 0.00	16.01	1,644 12,33,000	49 36,750	2,411 18,08,250
8 Dec	956.40	2.2 ₹ 1,650	-1.55 -1162.50	16.67	3,524 26,43,000	379 2,84,250	2,361 17,70,750
5 Dec	971.50	3.65 ₹ 2,737.5	1.1 825.00	13.72	3,964 29,73,000	185 1,38,750	1,983 14,87,250
4 Dec	948.10	2.65 ₹ 1,987.5	-0.35 -262.50	17.54	1,468 11,01,000	48 36,000	1,780 13,35,000
3 Dec	951.05	3.05 ₹ 2,287.5	-2.4 -1800.00	17.41	3,443 25,82,250	137 1,02,750	1,749 13,11,750
2 Dec	967.30	5.6 ₹ 4,200	-0.9 -675.00	15.73	2,436 18,27,000	91 68,250	1,609 12,06,750
1 Dec	973.10	6.45 ₹ 4,837.5	-2 -1500.00	15.61	2,650 19,87,500	315 2,36,250	1,518 11,38,500
28 Nov	979.00	8.1 ₹ 6,075	0.7 525.00	15.27	1,382 10,36,500	9 6,750	1,201 9,00,750
27 Nov	972.85	7.25 ₹ 5,437.5	-3.85 -2887.50	15.07	2,579 19,34,250	105 78,750	1,192 8,94,000
26 Nov	983.90	10.95 ₹ 8,212.5	0.25 187.50	15.26	3,701 27,75,750	477 3,57,750	1,090 8,17,500
25 Nov	983.60	10.55 ₹ 7,912.5	3 2250.00	14.46	1,836 13,77,000	239 1,79,250	623 4,67,250
24 Nov	970.60	7.1 ₹ 5,325	-1.8 -1350.00	14.95	461 3,45,750	148 1,11,000	389 2,91,750
21 Nov	972.60	9.05 ₹ 6,787.5	-3.25 -2437.50	15.26	284 2,13,000	68 51,000	239 1,79,250
20 Nov	981.55	12.15 ₹ 9,112.5	-0.85 -637.50	15.18	158 1,18,500	39 29,250	171 1,28,250
19 Nov	982.75	12.75 ₹ 9,562.5	1.95 1462.50	15.56	156 1,17,000	62 46,500	126 94,500
18 Nov	972.45	10.8 ₹ 8,100	-0.9 -675.00	16.31	59 44,250	25 18,750	63 47,250
17 Nov	973.35	11.65 ₹ 8,737.5	0.45 337.50	16.29	33 24,750	13 9,750	38 28,500
14 Nov	967.85	10.95 ₹ 8,212.5	0.95 712.50	16.30	16 12,000	1 750	23 17,250
13 Nov	954.00	10 ₹ 7,500	0.7 525.00	18.49	2 1,500	1 750	21 15,750
12 Nov	957.15	9.3 ₹ 6,975	0.35 262.50	17.86	13 9,750	3 2,250	19 14,250
11 Nov	953.30	8.95 ₹ 6,712.5	-1.95 -1462.50	17.25	6 4,500	3 2,250	16 12,000
10 Nov	951.15	10.9 ₹ 8,175	-0.85 -637.50	-	0 0	-1 -750	0 0
7 Nov	955.85	10.9 ₹ 8,175	-0.85 -637.50	17.81	11 8,250	-1 -750	13 9,750
6 Nov	960.75	11.75 ₹ 8,812.5	-1.25 -937.50	17.09	11 8,250	5 3,750	13 9,750
4 Nov	957.60	13 ₹ 9,750	2.75 2062.50	18.84	8 6,000	5 3,750	7 5,250
3 Nov	949.70	10.25 ₹ 7,687.5	-0.3 -225.00	-	0 0	2 1,500	0 0

31 Oct	937.00	10.25 ₹ 7,687.5	-0.3 -225.00	-	2 1,500	0 0	0 0
30 Oct	934.35	10.55 ₹ 7,912.5	0 0.00	4.18	0 0	0 0	0 0
29 Oct	939.75	10.55 ₹ 7,912.5	0 0.00	3.79	0 0	0 0	0 0

For State Bank Of India - strike price 1010 expiring on 30DEC2025

Delta for 1010 CE is 0.13

Historical price for 1010 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 16.01, the open interest changed by 49 which increased total open position to 2411

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 2.2, which was -1.55 lower than the previous day. The implied volatity was 16.67, the open interest changed by 379 which increased total open position to 2361

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 3.65, which was 1.1 higher than the previous day. The implied volatity was 13.72, the open interest changed by 185 which increased total open position to 1983

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 17.54, the open interest changed by 48 which increased total open position to 1780

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 3.05, which was -2.4 lower than the previous day. The implied volatity was 17.41, the open interest changed by 137 which increased total open position to 1749

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 5.6, which was -0.9 lower than the previous day. The implied volatity was 15.73, the open interest changed by 91 which increased total open position to 1609

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 6.45, which was -2 lower than the previous day. The implied volatity was 15.61, the open interest changed by 315 which increased total open position to 1518

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 8.1, which was 0.7 higher than the previous day. The implied volatity was 15.27, the open interest changed by 9 which increased total open position to 1201

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 7.25, which was -3.85 lower than the previous day. The implied volatity was 15.07, the open interest changed by 105 which increased total open position to 1192

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 10.95, which was 0.25 higher than the previous day. The implied volatity was 15.26, the open interest changed by 477 which increased total open position to 1090

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 10.55, which was 3 higher than the previous day. The implied volatity was 14.46, the open interest changed by 239 which increased total open position to 623

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 7.1, which was -1.8 lower than the previous day. The implied volatity was 14.95, the open interest changed by 148 which increased total open position to 389

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 9.05, which was -3.25 lower than the previous day. The implied volatity was 15.26, the open interest changed by 68 which increased total open position to 239

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 12.15, which was -0.85 lower than the previous day. The implied volatity was 15.18, the open interest changed by 39 which increased total open position to 171

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 12.75, which was 1.95 higher than the previous day. The implied volatity was 15.56, the open interest changed by 62 which increased total open position to 126

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 10.8, which was -0.9 lower than the previous day. The implied volatity was 16.31, the open interest changed by 25 which increased total open position to 63

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 11.65, which was 0.45 higher than the previous day. The implied volatity was 16.29, the open interest changed by 13 which increased total open position to 38

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 10.95, which was 0.95 higher than the previous day. The implied volatity was 16.30, the open interest changed by 1 which increased total open position to 23

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 10, which was 0.7 higher than the previous day. The implied volatity was 18.49, the open interest changed by 1 which increased total open position to 21

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 17.86, the open interest changed by 3 which increased total open position to 19

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was 17.25, the open interest changed by 3 which increased total open position to 16

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 10.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 10.9, which was -0.85 lower than the previous day. The implied volatity was 17.81, the open interest changed by -1 which decreased total open position to 13

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 11.75, which was -1.25 lower than the previous day. The implied volatity was 17.09, the open interest changed by 5 which increased total open position to 13

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 13, which was 2.75 higher than the previous day. The implied volatity was 18.84, the open interest changed by 5 which increased total open position to 7

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 10.25, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 10.25, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 1010 PE
Delta: -0.76 Vega: 0.72 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	51.9 ₹ 38,925	0.45 337.50	25.51	9 6,750	5 3,750	182 1,36,500
8 Dec	956.40	51.45 ₹ 38,587.5	11.8 8850.00	18.14	9 6,750	-2 -1,500	177 1,32,750
5 Dec	971.50	39.65 ₹ 29,737.5	-17.35 -13012.50	19.58	34 25,500	3 2,250	179 1,34,250
4 Dec	948.10	57 ₹ 42,750	1.65 1237.50	18.14	2 1,500	0 0	176 1,32,000
3 Dec	951.05	55.25 ₹ 41,437.5	14.3 10725.00	18.17	27 20,250	9 6,750	177 1,32,750
2 Dec	967.30	40 ₹ 30,000	3.1 2325.00	18.11	39 29,250	9 6,750	167 1,25,250
1 Dec	973.10	36.8 ₹ 27,600	4.45 3337.50	16.66	162 1,21,500	7 5,250	157 1,17,750
28 Nov	979.00	32.75 ₹ 24,562.5	-4.45 -3337.50	15.09	85 63,750	29 21,750	150 1,12,500
27 Nov	972.85	37 ₹ 27,750	7.2 5400.00	16.92	126 94,500	-21 -15,750	121 90,750
26 Nov	983.90	30.25 ₹ 22,687.5	-1.9 -1425.00	16.77	286 2,14,500	77 57,750	137 1,02,750
25 Nov	983.60	32.25 ₹ 24,187.5	-8.25 -6187.50	18.64	138 1,03,500	40 30,000	58 43,500
24 Nov	970.60	40.5 ₹ 30,375	4.3 3225.00	17.88	2 1,500	1 750	17 12,750
21 Nov	972.60	36.2 ₹ 27,150	1.35 1012.50	15.56	10 7,500	1 750	15 11,250
20 Nov	981.55	34.9 ₹ 26,175	1.35 1012.50	19.05	16 12,000	5 3,750	13 9,750
19 Nov	982.75	33.55 ₹ 25,162.5	-99.25 -74437.50	17.63	10 7,500	2 1,500	2 1,500
18 Nov	972.45	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	132.8 ₹ 99,600	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1010 expiring on 30DEC2025

Delta for 1010 PE is -0.76

Historical price for 1010 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 51.9, which was 0.45 higher than the previous day. The implied volatity was 25.51, the open interest changed by 5 which increased total open position to 182

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 51.45, which was 11.8 higher than the previous day. The implied volatity was 18.14, the open interest changed by -2 which decreased total open position to 177

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 39.65, which was -17.35 lower than the previous day. The implied volatity was 19.58, the open interest changed by 3 which increased total open position to 179

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 57, which was 1.65 higher than the previous day. The implied volatity was 18.14, the open interest changed by 0 which decreased total open position to 176

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 55.25, which was 14.3 higher than the previous day. The implied volatity was 18.17, the open interest changed by 9 which increased total open position to 177

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 40, which was 3.1 higher than the previous day. The implied volatity was 18.11, the open interest changed by 9 which increased total open position to 167

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 36.8, which was 4.45 higher than the previous day. The implied volatity was 16.66, the open interest changed by 7 which increased total open position to 157

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 32.75, which was -4.45 lower than the previous day. The implied volatity was 15.09, the open interest changed by 29 which increased total open position to 150

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 37, which was 7.2 higher than the previous day. The implied volatity was 16.92, the open interest changed by -21 which decreased total open position to 121

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 30.25, which was -1.9 lower than the previous day. The implied volatity was 16.77, the open interest changed by 77 which increased total open position to 137

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 32.25, which was -8.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by 40 which increased total open position to 58

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 40.5, which was 4.3 higher than the previous day. The implied volatity was 17.88, the open interest changed by 1 which increased total open position to 17

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 36.2, which was 1.35 higher than the previous day. The implied volatity was 15.56, the open interest changed by 1 which increased total open position to 15

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 34.9, which was 1.35 higher than the previous day. The implied volatity was 19.05, the open interest changed by 5 which increased total open position to 13

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 33.55, which was -99.25 lower than the previous day. The implied volatity was 17.63, the open interest changed by 2 which increased total open position to 2

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 132.8, 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 17 Nov SBIN was trading at 973.35. The strike last trading price was 132.8, 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 14 Nov SBIN was trading at 967.85. The strike last trading price was 132.8, 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 13 Nov SBIN was trading at 954.00. The strike last trading price was 132.8, 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 12 Nov SBIN was trading at 957.15. The strike last trading price was 132.8, 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 11 Nov SBIN was trading at 953.30. The strike last trading price was 132.8, 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 10 Nov SBIN was trading at 951.15. The strike last trading price was 132.8, 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 7 Nov SBIN was trading at 955.85. The strike last trading price was 132.8, 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 6 Nov SBIN was trading at 960.75. The strike last trading price was 132.8, 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 4 Nov SBIN was trading at 957.60. The strike last trading price was 132.8, 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 3 Nov SBIN was trading at 949.70. The strike last trading price was 132.8, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 132.8, 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 30 Oct SBIN was trading at 934.35. The strike last trading price was 132.8, 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 29 Oct SBIN was trading at 939.75. The strike last trading price was 132.8, 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

Related Pages for SBIN

SBIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD