SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:35 PM IST
| SBIN 28-Apr-2026 (4d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.21
Gamma: 0.00122
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.00 | 76.05 | 3.8499999999999943 | 31.65 | 5 | -3 | 1,173 | |||||||||
| 23 Apr | 1094.25 | 72.2 | -12.799999999999997 | 33.47 | 24 | -8 | 1,177 | |||||||||
| 22 Apr | 1103.30 | 85 | -6.5 | 39.84 | 53 | -15 | 1,186 | |||||||||
| 21 Apr | 1111.85 | 91.5 | 5.450000000000003 | 36.92 | 61 | -23 | 1,201 | |||||||||
| 20 Apr | 1107.85 | 86 | 19.950000000000003 | 38.72 | 596 | -385 | 1,225 | |||||||||
| 17 Apr | 1080.25 | 65.55 | 7.799999999999997 | 30.26 | 104 | 0 | 1,610 | |||||||||
| 16 Apr | 1067.15 | 56.15 | -5 | 32.17 | 107 | -10 | 1,609 | |||||||||
| 15 Apr | 1071.50 | 59.55 | 5.149999999999999 | 30.77 | 203 | -30 | 1,620 | |||||||||
| 13 Apr | 1063.55 | 53.55 | -4.350000000000001 | 29.95 | 708 | -15 | 1,650 | |||||||||
| 10 Apr | 1066.70 | 57.2 | 13.200000000000003 | 28.17 | 661 | -26 | 1,668 | |||||||||
| 9 Apr | 1040.95 | 43.85 | -16.25 | 31.22 | 680 | -25 | 1,694 | |||||||||
| 8 Apr | 1061.45 | 61.8 | 20.6 | 30.88 | 1,530 | -401 | 1,721 | |||||||||
| 7 Apr | 1030.40 | 39.6 | -5 | 32.97 | 6,328 | 116 | 2,127 | |||||||||
| 6 Apr | 1032.75 | 45.2 | 7.5 | 34.48 | 8,844 | -213 | 2,028 | |||||||||
| 2 Apr | 1018.40 | 37.6 | 0.9 | 32.31 | 7,398 | 778 | 2,240 | |||||||||
| 1 Apr | 1017.80 | 36.55 | 10.15 | 30.62 | 8,500 | 380 | 1,466 | |||||||||
| 30 Mar | 979.40 | 26.5 | -19.6 | 35.86 | 2,606 | 264 | 1,087 | |||||||||
| 27 Mar | 1019.50 | 43.6 | -24.5 | 32.88 | 978 | 619 | 803 | |||||||||
| 25 Mar | 1060.60 | 68 | 13.7 | 28.67 | 164 | 5 | 184 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1030.80 | 55.5 | 0.2 | 31.72 | 240 | 45 | 183 | |||||||||
| 23 Mar | 1031.90 | 54.8 | -12.25 | 34.46 | 456 | 101 | 139 | |||||||||
| 20 Mar | 1058.00 | 68 | 9.45 | 28.61 | 16 | 3 | 39 | |||||||||
| 19 Mar | 1048.90 | 62.1 | -12.25 | 26.54 | 19 | 5 | 36 | |||||||||
| 18 Mar | 1069.80 | 74.35 | 6.65 | 26.27 | 6 | 1 | 32 | |||||||||
| 17 Mar | 1064.70 | 67.7 | -13.1 | 23.31 | 3 | 2 | 31 | |||||||||
| 16 Mar | 1066.70 | 80.8 | 6.3 | 33.7 | 6 | 5 | 29 | |||||||||
| 13 Mar | 1047.00 | 74.5 | -11.5 | 36.39 | 1 | 0 | 23 | |||||||||
| 12 Mar | 1085.20 | 86 | -26.3 | 22.35 | 7 | 6 | 22 | |||||||||
| 11 Mar | 1091.10 | 112.3 | 7.3 | - | 0 | 0 | 16 | |||||||||
| 10 Mar | 1112.20 | 112.3 | 7.3 | 22.78 | 11 | 9 | 15 | |||||||||
| 9 Mar | 1098.50 | 105 | 27.15 | 26.12 | 7 | 2 | 2 | |||||||||
| 6 Mar | 1143.00 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1223.30 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1227.80 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1216.10 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1205.70 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1218.90 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1213.40 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1208.10 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1198.60 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1192.40 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | 77.85 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1077.15 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1066.20 | 77.85 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is 0.98
Historical price for 1020 CE is as follows
On 24 Apr SBIN was trading at 1095.00. The strike last trading price was 76.05, which was 3.8499999999999943 higher than the previous day. The implied volatity was 31.65, the open interest changed by -3 which decreased total open position to 1173
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 72.2, which was -12.799999999999997 lower than the previous day. The implied volatity was 33.47, the open interest changed by -8 which decreased total open position to 1177
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 85, which was -6.5 lower than the previous day. The implied volatity was 39.84, the open interest changed by -15 which decreased total open position to 1186
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 91.5, which was 5.450000000000003 higher than the previous day. The implied volatity was 36.92, the open interest changed by -23 which decreased total open position to 1201
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 86, which was 19.950000000000003 higher than the previous day. The implied volatity was 38.72, the open interest changed by -385 which decreased total open position to 1225
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 65.55, which was 7.799999999999997 higher than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 1610
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 56.15, which was -5 lower than the previous day. The implied volatity was 32.17, the open interest changed by -10 which decreased total open position to 1609
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 59.55, which was 5.149999999999999 higher than the previous day. The implied volatity was 30.77, the open interest changed by -30 which decreased total open position to 1620
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 53.55, which was -4.350000000000001 lower than the previous day. The implied volatity was 29.95, the open interest changed by -15 which decreased total open position to 1650
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 57.2, which was 13.200000000000003 higher than the previous day. The implied volatity was 28.17, the open interest changed by -26 which decreased total open position to 1668
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 43.85, which was -16.25 lower than the previous day. The implied volatity was 31.22, the open interest changed by -25 which decreased total open position to 1694
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 61.8, which was 20.6 higher than the previous day. The implied volatity was 30.88, the open interest changed by -401 which decreased total open position to 1721
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 39.6, which was -5 lower than the previous day. The implied volatity was 32.97, the open interest changed by 116 which increased total open position to 2127
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 45.2, which was 7.5 higher than the previous day. The implied volatity was 34.48, the open interest changed by -213 which decreased total open position to 2028
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 37.6, which was 0.9 higher than the previous day. The implied volatity was 32.31, the open interest changed by 778 which increased total open position to 2240
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 36.55, which was 10.15 higher than the previous day. The implied volatity was 30.62, the open interest changed by 380 which increased total open position to 1466
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 26.5, which was -19.6 lower than the previous day. The implied volatity was 35.86, the open interest changed by 264 which increased total open position to 1087
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 43.6, which was -24.5 lower than the previous day. The implied volatity was 32.88, the open interest changed by 619 which increased total open position to 803
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 68, which was 13.7 higher than the previous day. The implied volatity was 28.67, the open interest changed by 5 which increased total open position to 184
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 55.5, which was 0.2 higher than the previous day. The implied volatity was 31.72, the open interest changed by 45 which increased total open position to 183
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 54.8, which was -12.25 lower than the previous day. The implied volatity was 34.46, the open interest changed by 101 which increased total open position to 139
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 68, which was 9.45 higher than the previous day. The implied volatity was 28.61, the open interest changed by 3 which increased total open position to 39
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 62.1, which was -12.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by 5 which increased total open position to 36
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 74.35, which was 6.65 higher than the previous day. The implied volatity was 26.27, the open interest changed by 1 which increased total open position to 32
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 67.7, which was -13.1 lower than the previous day. The implied volatity was 23.31, the open interest changed by 2 which increased total open position to 31
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 80.8, which was 6.3 higher than the previous day. The implied volatity was 33.7, the open interest changed by 5 which increased total open position to 29
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 74.5, which was -11.5 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 23
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 86, which was -26.3 lower than the previous day. The implied volatity was 22.35, the open interest changed by 6 which increased total open position to 22
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 112.3, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 112.3, which was 7.3 higher than the previous day. The implied volatity was 22.78, the open interest changed by 9 which increased total open position to 15
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 105, which was 27.15 higher than the previous day. The implied volatity was 26.12, the open interest changed by 2 which increased total open position to 2
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 77.85, 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 Mar SBIN was trading at 1169.50. The strike last trading price was 77.85, 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 Mar SBIN was trading at 1174.50. The strike last trading price was 77.85, 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 2 Mar SBIN was trading at 1189.90. The strike last trading price was 77.85, 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 27 Feb SBIN was trading at 1201.70. The strike last trading price was 77.85, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1200.10. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1223.30. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1227.80. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1216.10. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1205.70. The strike last trading price was 77.85, 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 18 Feb SBIN was trading at 1218.90. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1213.40. The strike last trading price was 77.85, 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 16 Feb SBIN was trading at 1208.10. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1198.60. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1192.40. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1182.90. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1144.10. The strike last trading price was 77.85, 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 9 Feb SBIN was trading at 1146.00. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1066.40. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1073.50. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1068.20. The strike last trading price was 77.85, 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 Feb SBIN was trading at 1064.20. The strike last trading price was 77.85, 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 2 Feb SBIN was trading at 1028.70. The strike last trading price was 77.85, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 77.85, 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 Jan SBIN was trading at 1077.15. The strike last trading price was 77.85, 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 Jan SBIN was trading at 1066.20. The strike last trading price was 77.85, 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 28-Apr-2026 (4d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.16
Gamma: 0.00155
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.00 | 0.45 | -0.3 | 34.37 | 156 | -65 | 963 |
| 23 Apr | 1094.25 | 0.75 | 0 | 34.33 | 737 | 50 | 1,027 |
| 22 Apr | 1103.30 | 0.7 | -0.3500000000000001 | 33.81 | 676 | -17 | 980 |
| 21 Apr | 1111.85 | 1.05 | -1.1500000000000001 | 36.47 | 1,088 | -138 | 997 |
| 20 Apr | 1107.85 | 2.25 | -1.7999999999999998 | 38.07 | 2,406 | -296 | 1,175 |
| 17 Apr | 1080.25 | 4.15 | -2.5999999999999996 | 31.2 | 1,028 | 3 | 1,472 |
| 16 Apr | 1067.15 | 7 | -0.2999999999999998 | 31.16 | 891 | 36 | 1,471 |
| 15 Apr | 1071.50 | 7.25 | -4.050000000000001 | 31.93 | 1,495 | 48 | 1,444 |
| 13 Apr | 1063.55 | 11.55 | 1.3500000000000014 | 33.4 | 3,892 | -129 | 1,400 |
| 10 Apr | 1066.70 | 9.5 | -8.3 | 29.25 | 2,667 | -133 | 1,529 |
| 9 Apr | 1040.95 | 17.8 | 5.1 | 30.87 | 2,676 | -13 | 1,664 |
| 8 Apr | 1061.45 | 11 | -17.75 | 30.58 | 2,957 | 238 | 1,680 |
| 7 Apr | 1030.40 | 29.4 | 2.4 | 36.76 | 5,039 | 170 | 1,434 |
| 6 Apr | 1032.75 | 27 | -9 | 35.84 | 5,052 | -57 | 1,266 |
| 2 Apr | 1018.40 | 36.3 | 0.9 | 35.96 | 1,499 | -86 | 1,321 |
| 1 Apr | 1017.80 | 35.2 | -25.4 | 34.41 | 3,525 | 433 | 1,412 |
| 30 Mar | 979.40 | 60.5 | 19.9 | 38.49 | 981 | -40 | 979 |
| 27 Mar | 1019.50 | 40.3 | 17.7 | 36.91 | 1,898 | 664 | 985 |
| 25 Mar | 1060.60 | 21.7 | -13.15 | 33.92 | 528 | -58 | 320 |
| 24 Mar | 1030.80 | 33 | -5.3 | 36.01 | 832 | 35 | 404 |
| 23 Mar | 1031.90 | 38.95 | 17.35 | 37.85 | 623 | 31 | 373 |
| 20 Mar | 1058.00 | 21.65 | -1.8 | 30.95 | 229 | 44 | 341 |
| 19 Mar | 1048.90 | 22.5 | 6.5 | 29.9 | 220 | 49 | 298 |
| 18 Mar | 1069.80 | 16 | -4.3 | 28.08 | 317 | 122 | 250 |
| 17 Mar | 1064.70 | 20.65 | -2.35 | 30.4 | 154 | 28 | 128 |
| 16 Mar | 1066.70 | 24.3 | -6.55 | 33.19 | 226 | -21 | 107 |
| 13 Mar | 1047.00 | 31.2 | 13.95 | 33.12 | 240 | -57 | 127 |
| 12 Mar | 1085.20 | 17.45 | 0.15 | 31.02 | 283 | -25 | 168 |
| 11 Mar | 1091.10 | 17.2 | 6.15 | 31.66 | 100 | -7 | 193 |
| 10 Mar | 1112.20 | 10.6 | -6.7 | 29.43 | 69 | 2 | 202 |
| 9 Mar | 1098.50 | 16.85 | 9.25 | 32.81 | 499 | 46 | 200 |
| 6 Mar | 1143.00 | 7.9 | 2.2 | 29.41 | 103 | 63 | 153 |
| 5 Mar | 1169.50 | 5.7 | -0.25 | 30.12 | 14 | 10 | 89 |
| 4 Mar | 1174.50 | 6.2 | 2.65 | 31.16 | 75 | 64 | 78 |
| 2 Mar | 1189.90 | 3.55 | 0.05 | 28.46 | 3 | 2 | 14 |
| 27 Feb | 1201.70 | 3.5 | 0 | 29.05 | 2 | 1 | 12 |
| 26 Feb | 1209.50 | 3.5 | -1.5 | 29.69 | 10 | 0 | 11 |
| 25 Feb | 1200.10 | 5 | 1.1 | - | 10 | 0 | 11 |
| 24 Feb | 1223.30 | 5 | 1.1 | 33.12 | 10 | 0 | 10 |
| 23 Feb | 1227.80 | 3.9 | -36.1 | - | 0 | 0 | 10 |
| 20 Feb | 1216.10 | 3.9 | -36.1 | - | 0 | 0 | 10 |
| 19 Feb | 1205.70 | 3.9 | -36.1 | - | 0 | 0 | 10 |
| 18 Feb | 1218.90 | 3.9 | -36.1 | - | 0 | 0 | 10 |
| 17 Feb | 1213.40 | 3.9 | -36.1 | 29.03 | 10 | 0 | 10 |
| 16 Feb | 1208.10 | 40 | 10.9 | - | 0 | 0 | 10 |
| 13 Feb | 1198.60 | 40 | 10.9 | - | 0 | 0 | 10 |
| 12 Feb | 1192.40 | 40 | 10.9 | - | 0 | 0 | 10 |
| 11 Feb | 1182.90 | 40 | 10.9 | - | 0 | 0 | 10 |
| 10 Feb | 1144.10 | 40 | 10.9 | - | 0 | 0 | 10 |
| 9 Feb | 1146.00 | 40 | 10.9 | - | 0 | 0 | 10 |
| 6 Feb | 1066.40 | 40 | 10.9 | - | 0 | 0 | 10 |
| 5 Feb | 1073.50 | 40 | 10.9 | - | 0 | 0 | 10 |
| 4 Feb | 1068.20 | 40 | 10.9 | - | 0 | 0 | 10 |
| 3 Feb | 1064.20 | 40 | 10.9 | - | 0 | 0 | 10 |
| 2 Feb | 1028.70 | 40 | 10.9 | - | 0 | 0 | 10 |
| 1 Feb | 1018.20 | 40 | 10.9 | 26.04 | 10 | 0 | 0 |
| 30 Jan | 1077.15 | 29.1 | 0 | 3.85 | 0 | 0 | 0 |
| 29 Jan | 1066.20 | 29.1 | 0 | 4.03 | 0 | 0 | 0 |
For State Bank Of India - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -0.03
Historical price for 1020 PE is as follows
On 24 Apr SBIN was trading at 1095.00. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 34.37, the open interest changed by -65 which decreased total open position to 963
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 34.33, the open interest changed by 50 which increased total open position to 1027
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.7, which was -0.3500000000000001 lower than the previous day. The implied volatity was 33.81, the open interest changed by -17 which decreased total open position to 980
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 1.05, which was -1.1500000000000001 lower than the previous day. The implied volatity was 36.47, the open interest changed by -138 which decreased total open position to 997
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 2.25, which was -1.7999999999999998 lower than the previous day. The implied volatity was 38.07, the open interest changed by -296 which decreased total open position to 1175
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 4.15, which was -2.5999999999999996 lower than the previous day. The implied volatity was 31.2, the open interest changed by 3 which increased total open position to 1472
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 7, which was -0.2999999999999998 lower than the previous day. The implied volatity was 31.16, the open interest changed by 36 which increased total open position to 1471
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 7.25, which was -4.050000000000001 lower than the previous day. The implied volatity was 31.93, the open interest changed by 48 which increased total open position to 1444
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 11.55, which was 1.3500000000000014 higher than the previous day. The implied volatity was 33.4, the open interest changed by -129 which decreased total open position to 1400
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 9.5, which was -8.3 lower than the previous day. The implied volatity was 29.25, the open interest changed by -133 which decreased total open position to 1529
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 17.8, which was 5.1 higher than the previous day. The implied volatity was 30.87, the open interest changed by -13 which decreased total open position to 1664
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 11, which was -17.75 lower than the previous day. The implied volatity was 30.58, the open interest changed by 238 which increased total open position to 1680
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 29.4, which was 2.4 higher than the previous day. The implied volatity was 36.76, the open interest changed by 170 which increased total open position to 1434
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 27, which was -9 lower than the previous day. The implied volatity was 35.84, the open interest changed by -57 which decreased total open position to 1266
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 36.3, which was 0.9 higher than the previous day. The implied volatity was 35.96, the open interest changed by -86 which decreased total open position to 1321
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 35.2, which was -25.4 lower than the previous day. The implied volatity was 34.41, the open interest changed by 433 which increased total open position to 1412
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 60.5, which was 19.9 higher than the previous day. The implied volatity was 38.49, the open interest changed by -40 which decreased total open position to 979
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 40.3, which was 17.7 higher than the previous day. The implied volatity was 36.91, the open interest changed by 664 which increased total open position to 985
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 21.7, which was -13.15 lower than the previous day. The implied volatity was 33.92, the open interest changed by -58 which decreased total open position to 320
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 33, which was -5.3 lower than the previous day. The implied volatity was 36.01, the open interest changed by 35 which increased total open position to 404
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 38.95, which was 17.35 higher than the previous day. The implied volatity was 37.85, the open interest changed by 31 which increased total open position to 373
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 21.65, which was -1.8 lower than the previous day. The implied volatity was 30.95, the open interest changed by 44 which increased total open position to 341
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 22.5, which was 6.5 higher than the previous day. The implied volatity was 29.9, the open interest changed by 49 which increased total open position to 298
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 16, which was -4.3 lower than the previous day. The implied volatity was 28.08, the open interest changed by 122 which increased total open position to 250
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 20.65, which was -2.35 lower than the previous day. The implied volatity was 30.4, the open interest changed by 28 which increased total open position to 128
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 24.3, which was -6.55 lower than the previous day. The implied volatity was 33.19, the open interest changed by -21 which decreased total open position to 107
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 31.2, which was 13.95 higher than the previous day. The implied volatity was 33.12, the open interest changed by -57 which decreased total open position to 127
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 17.45, which was 0.15 higher than the previous day. The implied volatity was 31.02, the open interest changed by -25 which decreased total open position to 168
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 17.2, which was 6.15 higher than the previous day. The implied volatity was 31.66, the open interest changed by -7 which decreased total open position to 193
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 10.6, which was -6.7 lower than the previous day. The implied volatity was 29.43, the open interest changed by 2 which increased total open position to 202
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 16.85, which was 9.25 higher than the previous day. The implied volatity was 32.81, the open interest changed by 46 which increased total open position to 200
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 7.9, which was 2.2 higher than the previous day. The implied volatity was 29.41, the open interest changed by 63 which increased total open position to 153
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 5.7, which was -0.25 lower than the previous day. The implied volatity was 30.12, the open interest changed by 10 which increased total open position to 89
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 6.2, which was 2.65 higher than the previous day. The implied volatity was 31.16, the open interest changed by 64 which increased total open position to 78
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was 28.46, the open interest changed by 2 which increased total open position to 14
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 29.05, the open interest changed by 1 which increased total open position to 12
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 11
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 5, which was 1.1 higher than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 10
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 3.9, which was -36.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 3.9, which was -36.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 3.9, which was -36.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 3.9, which was -36.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 3.9, which was -36.1 lower than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 10
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
