Historical option data for SBIN
18 Jun 2026 04:10 PM IST
| SBIN 30-Jun-2026 (11d) 1010 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -0.53
Gamma: 0.00656
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1042.70 | 39.3 | 13.3 (51.15%) | 22.36 | 1,808 | -348 | 1,791 | |||||||||
| 17 Jun | 1026.50 | 26.45 | 5.45 (25.95%) | 19.92 | 5,290 | -372 | 2,140 | |||||||||
| 16 Jun | 1015.30 | 20.55 | -6.45 (-23.89%) | 20.13 | 6,044 | 433 | 2,512 | |||||||||
| 15 Jun | 1020.85 | 26.25 | 2.25 (9.38%) | 22.72 | 2,369 | -350 | 2,079 | |||||||||
| 12 Jun | 1017.15 | 24.15 | 7.15 (42.06%) | 21.24 | 13,387 | -435 | 2,434 | |||||||||
| 11 Jun | 1000.70 | 17.55 | -0.45 (-2.50%) | 22.17 | 9,879 | 255 | 2,882 | |||||||||
| 10 Jun | 1003.25 | 17.15 | -3.85 (-18.33%) | 21.12 | 12,734 | 651 | 2,625 | |||||||||
| 9 Jun | 1002.70 | 21.65 | 8.65 (66.54%) | 23.73 | 9,004 | 814 | 1,959 | |||||||||
| 8 Jun | 981.95 | 12.7 | -0.3 (-2.31%) | 24.33 | 4,114 | -153 | 1,157 | |||||||||
| 5 Jun | 977.70 | 13.5 | -0.5 (-3.57%) | 24.44 | 8,721 | 380 | 1,311 | |||||||||
| 4 Jun | 979.25 | 14.1 | 1.1 (8.46%) | 23.82 | 3,674 | 43 | 934 | |||||||||
| 3 Jun | 970.45 | 12.75 | 5.75 (82.14%) | 24.52 | 5,630 | -50 | 904 | |||||||||
| 2 Jun | 956.65 | 7.7 | 0.7 (10.00%) | 21.9 | 2,310 | 0 | 955 | |||||||||
| 1 Jun | 954.10 | 7.2 | -3.8 (-34.55%) | 22.39 | 3,185 | 103 | 954 | |||||||||
| 29 May | 964.40 | 10.8 | -1.2 (-10.00%) | 22.23 | 1,716 | 69 | 854 | |||||||||
| 27 May | 967.80 | 11.4 | -0.6 (-5.00%) | 21.52 | 2,620 | 201 | 784 | |||||||||
| 26 May | 968.50 | 11.5 | -2.5 (-17.86%) | 20.67 | 2,060 | 226 | 583 | |||||||||
| 25 May | 969.60 | 14.9 | 2.9 (24.17%) | 22.6 | 602 | 77 | 351 | |||||||||
| 22 May | 949.20 | 11.95 | -0.05 (-0.42%) | 25.1 | 223 | 39 | 275 | |||||||||
| 21 May | 950.90 | 12.4 | -0.6 (-4.62%) | 25.11 | 142 | 19 | 235 | |||||||||
| 20 May | 950.90 | 13 | -0.15 (-1.14%) | 25.31 | 198 | 17 | 216 | |||||||||
| 19 May | 948.80 | 12.9 | -0.25 (-1.90%) | 25.56 | 105 | 38 | 198 | |||||||||
| 18 May | 939.40 | 13 | -6.25 (-32.47%) | 27.72 | 112 | 7 | 159 | |||||||||
| 15 May | 963.20 | 19 | -2.4 (-11.21%) | 25.34 | 77 | 9 | 151 | |||||||||
| 14 May | 979.90 | 21.6 | 1.4 (6.93%) | 22.3 | 91 | -4 | 142 | |||||||||
| 13 May | 970.10 | 20.15 | -0.7 (-3.36%) | 0 | 294 | 16 | 146 | |||||||||
| 12 May | 974.60 | 20.85 | -2.65 (-11.28%) | 0 | 90 | 33 | 129 | |||||||||
| 11 May | 973.60 | 23.4 | -20.6 (-46.82%) | 0 | 113 | 66 | 96 | |||||||||
| 8 May | 1019.30 | 42.9 | -40 (-48.25%) | 22.09 | 48 | 29 | 30 | |||||||||
| 7 May | 1092.00 | 82.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1096.00 | 82.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 1059.90 | 82.9 | 0 (0.00%) | 25.19 | 0 | 0 | 1 | |||||||||
| 4 May | 1068.40 | 82.9 | -25.8 (-23.74%) | 25.19 | 1 | 0 | 0 | |||||||||
| 30 Apr | 1068.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1086.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1010 expiring on 30JUN2026
Delta for 1010 CE is 0.8
Historical price for 1010 CE is as follows
On 18 Jun SBIN was trading at 1042.70. The strike last trading price was 39.3, which was 13.3 higher than the previous day. The implied volatity was 22.36, the open interest changed by -348 which decreased total open position to 1791
On 17 Jun SBIN was trading at 1026.50. The strike last trading price was 26.45, which was 5.45 higher than the previous day. The implied volatity was 19.92, the open interest changed by -372 which decreased total open position to 2140
On 16 Jun SBIN was trading at 1015.30. The strike last trading price was 20.55, which was -6.45 lower than the previous day. The implied volatity was 20.13, the open interest changed by 433 which increased total open position to 2512
On 15 Jun SBIN was trading at 1020.85. The strike last trading price was 26.25, which was 2.25 higher than the previous day. The implied volatity was 22.72, the open interest changed by -350 which decreased total open position to 2079
On 12 Jun SBIN was trading at 1017.15. The strike last trading price was 24.15, which was 7.15 higher than the previous day. The implied volatity was 21.24, the open interest changed by -435 which decreased total open position to 2434
On 11 Jun SBIN was trading at 1000.70. The strike last trading price was 17.55, which was -0.45 lower than the previous day. The implied volatity was 22.17, the open interest changed by 255 which increased total open position to 2882
On 10 Jun SBIN was trading at 1003.25. The strike last trading price was 17.15, which was -3.85 lower than the previous day. The implied volatity was 21.12, the open interest changed by 651 which increased total open position to 2625
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 21.65, which was 8.65 higher than the previous day. The implied volatity was 23.73, the open interest changed by 814 which increased total open position to 1959
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 12.7, which was -0.3 lower than the previous day. The implied volatity was 24.33, the open interest changed by -153 which decreased total open position to 1157
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 13.5, which was -0.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 380 which increased total open position to 1311
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 14.1, which was 1.1 higher than the previous day. The implied volatity was 23.82, the open interest changed by 43 which increased total open position to 934
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 12.75, which was 5.75 higher than the previous day. The implied volatity was 24.52, the open interest changed by -50 which decreased total open position to 904
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was 21.9, the open interest changed by 0 which decreased total open position to 955
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 7.2, which was -3.8 lower than the previous day. The implied volatity was 22.39, the open interest changed by 103 which increased total open position to 954
On 29 May SBIN was trading at 964.40. The strike last trading price was 10.8, which was -1.2 lower than the previous day. The implied volatity was 22.23, the open interest changed by 69 which increased total open position to 854
On 27 May SBIN was trading at 967.80. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was 21.52, the open interest changed by 201 which increased total open position to 784
On 26 May SBIN was trading at 968.50. The strike last trading price was 11.5, which was -2.5 lower than the previous day. The implied volatity was 20.67, the open interest changed by 226 which increased total open position to 583
On 25 May SBIN was trading at 969.60. The strike last trading price was 14.9, which was 2.9 higher than the previous day. The implied volatity was 22.6, the open interest changed by 77 which increased total open position to 351
On 22 May SBIN was trading at 949.20. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 25.1, the open interest changed by 39 which increased total open position to 275
On 21 May SBIN was trading at 950.90. The strike last trading price was 12.4, which was -0.6 lower than the previous day. The implied volatity was 25.11, the open interest changed by 19 which increased total open position to 235
On 20 May SBIN was trading at 950.90. The strike last trading price was 13, which was -0.15 lower than the previous day. The implied volatity was 25.31, the open interest changed by 17 which increased total open position to 216
On 19 May SBIN was trading at 948.80. The strike last trading price was 12.9, which was -0.25 lower than the previous day. The implied volatity was 25.56, the open interest changed by 38 which increased total open position to 198
On 18 May SBIN was trading at 939.40. The strike last trading price was 13, which was -6.25 lower than the previous day. The implied volatity was 27.72, the open interest changed by 7 which increased total open position to 159
On 15 May SBIN was trading at 963.20. The strike last trading price was 19, which was -2.4 lower than the previous day. The implied volatity was 25.34, the open interest changed by 9 which increased total open position to 151
On 14 May SBIN was trading at 979.90. The strike last trading price was 21.6, which was 1.4 higher than the previous day. The implied volatity was 22.3, the open interest changed by -4 which decreased total open position to 142
On 13 May SBIN was trading at 970.10. The strike last trading price was 20.15, which was -0.7 lower than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 146
On 12 May SBIN was trading at 974.60. The strike last trading price was 20.85, which was -2.65 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 129
On 11 May SBIN was trading at 973.60. The strike last trading price was 23.4, which was -20.6 lower than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 96
On 8 May SBIN was trading at 1019.30. The strike last trading price was 42.9, which was -40 lower than the previous day. The implied volatity was 22.09, the open interest changed by 29 which increased total open position to 30
On 7 May SBIN was trading at 1092.00. The strike last trading price was 82.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May SBIN was trading at 1096.00. The strike last trading price was 82.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May SBIN was trading at 1059.90. The strike last trading price was 82.9, which was 0 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 1
On 4 May SBIN was trading at 1068.40. The strike last trading price was 82.9, which was -25.8 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 0
On 30 Apr SBIN was trading at 1068.45. 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 29 Apr SBIN was trading at 1086.90. 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 30-Jun-2026 (11d) 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.31
Gamma: 0.00671
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1042.70 | 4 | -4.9 (-55.06%) | 20.6 | 12,138 | -78 | 2,165 |
| 17 Jun | 1026.50 | 8.55 | -4.6 (-34.98%) | 20.82 | 7,678 | 21 | 2,244 |
| 16 Jun | 1015.30 | 13 | 1.65 (14.54%) | 20.99 | 7,485 | 231 | 2,222 |
| 15 Jun | 1020.85 | 10.9 | -3 (-21.58%) | 20.17 | 5,927 | -69 | 1,992 |
| 12 Jun | 1017.15 | 14.2 | -8.85 (-38.39%) | 20.37 | 9,758 | 982 | 2,027 |
| 11 Jun | 1000.70 | 22.3 | -1.3 (-5.51%) | 20.74 | 4,475 | 188 | 1,043 |
| 10 Jun | 1003.25 | 24.05 | 1.5 (6.65%) | 22.15 | 7,316 | -19 | 856 |
| 9 Jun | 1002.70 | 21.5 | -16.15 (-42.90%) | 20.96 | 3,742 | 326 | 874 |
| 8 Jun | 981.95 | 39.45 | 0.95 (2.47%) | 23.93 | 429 | 37 | 555 |
| 5 Jun | 977.70 | 38.5 | -0.05 (-0.13%) | 20.22 | 1,572 | 252 | 520 |
| 4 Jun | 979.25 | 38.7 | -7.05 (-15.41%) | 21.69 | 393 | 103 | 268 |
| 3 Jun | 970.45 | 44.7 | -8.8 (-16.45%) | 21.93 | 151 | 13 | 164 |
| 2 Jun | 956.65 | 52.3 | -4.4 (-7.76%) | 19.28 | 35 | -9 | 152 |
| 1 Jun | 954.10 | 56.1 | 9 (19.11%) | 20.05 | 71 | 20 | 161 |
| 29 May | 964.40 | 45.4 | -0.15 (-0.33%) | 16.99 | 88 | 2 | 143 |
| 27 May | 967.80 | 45.2 | -0.6 (-1.31%) | 18.09 | 111 | 2 | 141 |
| 26 May | 968.50 | 45.1 | -0.75 (-1.64%) | 18.87 | 148 | 61 | 141 |
| 25 May | 969.60 | 45.1 | -15.55 (-25.64%) | 20.12 | 41 | 20 | 79 |
| 22 May | 949.20 | 60.65 | -1.25 (-2.02%) | 21.89 | 17 | 9 | 58 |
| 21 May | 950.90 | 61.8 | -0.7 (-1.12%) | 20.39 | 7 | 4 | 46 |
| 20 May | 950.90 | 62.5 | -4.5 (-6.72%) | 23.37 | 3 | 2 | 42 |
| 19 May | 948.80 | 67 | -6 (-8.22%) | 24.12 | 27 | 2 | 40 |
| 18 May | 939.40 | 73 | 15.65 (27.29%) | 24.51 | 8 | -6 | 39 |
| 15 May | 963.20 | 56.55 | -0.8 (-1.39%) | 31.02 | 0 | 0 | 45 |
| 14 May | 979.90 | 56.55 | -4.45 (-7.30%) | 31.02 | 6 | 2 | 43 |
| 13 May | 970.10 | 61 | -4 (-6.15%) | 0 | 2 | 0 | 40 |
| 12 May | 974.60 | 65 | -0.5 (-0.76%) | 0 | 12 | 0 | 41 |
| 11 May | 973.60 | 65 | 23.1 (55.13%) | 0 | 13 | 4 | 41 |
| 8 May | 1019.30 | 46 | 33.3 (262.20%) | 33.54 | 96 | 33 | 36 |
| 7 May | 1092.00 | 12.7 | -4.65 (-26.80%) | 27.36 | 3 | 2 | 2 |
| 6 May | 1096.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1059.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1068.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1068.45 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1086.90 | 0 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 1010 expiring on 30JUN2026
Delta for 1010 PE is -0.18
Historical price for 1010 PE is as follows
On 18 Jun SBIN was trading at 1042.70. The strike last trading price was 4, which was -4.9 lower than the previous day. The implied volatity was 20.6, the open interest changed by -78 which decreased total open position to 2165
On 17 Jun SBIN was trading at 1026.50. The strike last trading price was 8.55, which was -4.6 lower than the previous day. The implied volatity was 20.82, the open interest changed by 21 which increased total open position to 2244
On 16 Jun SBIN was trading at 1015.30. The strike last trading price was 13, which was 1.65 higher than the previous day. The implied volatity was 20.99, the open interest changed by 231 which increased total open position to 2222
On 15 Jun SBIN was trading at 1020.85. The strike last trading price was 10.9, which was -3 lower than the previous day. The implied volatity was 20.17, the open interest changed by -69 which decreased total open position to 1992
On 12 Jun SBIN was trading at 1017.15. The strike last trading price was 14.2, which was -8.85 lower than the previous day. The implied volatity was 20.37, the open interest changed by 982 which increased total open position to 2027
On 11 Jun SBIN was trading at 1000.70. The strike last trading price was 22.3, which was -1.3 lower than the previous day. The implied volatity was 20.74, the open interest changed by 188 which increased total open position to 1043
On 10 Jun SBIN was trading at 1003.25. The strike last trading price was 24.05, which was 1.5 higher than the previous day. The implied volatity was 22.15, the open interest changed by -19 which decreased total open position to 856
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 21.5, which was -16.15 lower than the previous day. The implied volatity was 20.96, the open interest changed by 326 which increased total open position to 874
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 39.45, which was 0.95 higher than the previous day. The implied volatity was 23.93, the open interest changed by 37 which increased total open position to 555
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 38.5, which was -0.05 lower than the previous day. The implied volatity was 20.22, the open interest changed by 252 which increased total open position to 520
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 38.7, which was -7.05 lower than the previous day. The implied volatity was 21.69, the open interest changed by 103 which increased total open position to 268
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 44.7, which was -8.8 lower than the previous day. The implied volatity was 21.93, the open interest changed by 13 which increased total open position to 164
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 52.3, which was -4.4 lower than the previous day. The implied volatity was 19.28, the open interest changed by -9 which decreased total open position to 152
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 56.1, which was 9 higher than the previous day. The implied volatity was 20.05, the open interest changed by 20 which increased total open position to 161
On 29 May SBIN was trading at 964.40. The strike last trading price was 45.4, which was -0.15 lower than the previous day. The implied volatity was 16.99, the open interest changed by 2 which increased total open position to 143
On 27 May SBIN was trading at 967.80. The strike last trading price was 45.2, which was -0.6 lower than the previous day. The implied volatity was 18.09, the open interest changed by 2 which increased total open position to 141
On 26 May SBIN was trading at 968.50. The strike last trading price was 45.1, which was -0.75 lower than the previous day. The implied volatity was 18.87, the open interest changed by 61 which increased total open position to 141
On 25 May SBIN was trading at 969.60. The strike last trading price was 45.1, which was -15.55 lower than the previous day. The implied volatity was 20.12, the open interest changed by 20 which increased total open position to 79
On 22 May SBIN was trading at 949.20. The strike last trading price was 60.65, which was -1.25 lower than the previous day. The implied volatity was 21.89, the open interest changed by 9 which increased total open position to 58
On 21 May SBIN was trading at 950.90. The strike last trading price was 61.8, which was -0.7 lower than the previous day. The implied volatity was 20.39, the open interest changed by 4 which increased total open position to 46
On 20 May SBIN was trading at 950.90. The strike last trading price was 62.5, which was -4.5 lower than the previous day. The implied volatity was 23.37, the open interest changed by 2 which increased total open position to 42
On 19 May SBIN was trading at 948.80. The strike last trading price was 67, which was -6 lower than the previous day. The implied volatity was 24.12, the open interest changed by 2 which increased total open position to 40
On 18 May SBIN was trading at 939.40. The strike last trading price was 73, which was 15.65 higher than the previous day. The implied volatity was 24.51, the open interest changed by -6 which decreased total open position to 39
On 15 May SBIN was trading at 963.20. The strike last trading price was 56.55, which was -0.8 lower than the previous day. The implied volatity was 31.02, the open interest changed by 0 which decreased total open position to 45
On 14 May SBIN was trading at 979.90. The strike last trading price was 56.55, which was -4.45 lower than the previous day. The implied volatity was 31.02, the open interest changed by 2 which increased total open position to 43
On 13 May SBIN was trading at 970.10. The strike last trading price was 61, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 40
On 12 May SBIN was trading at 974.60. The strike last trading price was 65, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 41
On 11 May SBIN was trading at 973.60. The strike last trading price was 65, which was 23.1 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 41
On 8 May SBIN was trading at 1019.30. The strike last trading price was 46, which was 33.3 higher than the previous day. The implied volatity was 33.54, the open interest changed by 33 which increased total open position to 36
On 7 May SBIN was trading at 1092.00. The strike last trading price was 12.7, which was -4.65 lower than the previous day. The implied volatity was 27.36, the open interest changed by 2 which increased total open position to 2
On 6 May SBIN was trading at 1096.00. 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 5 May SBIN was trading at 1059.90. 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
On 4 May SBIN was trading at 1068.40. 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 30 Apr SBIN was trading at 1068.45. 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 29 Apr SBIN was trading at 1086.90. 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
