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 1020 CE
Delta: 0.09 Vega: 0.38 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	1.6 ₹ 1,200	-0.05 -37.50	16.72	1,186 8,89,500	-63 -47,250	2,539 19,04,250
8 Dec	956.40	1.65 ₹ 1,237.5	-0.85 -637.50	17.61	2,778 20,83,500	-141 -1,05,750	2,593 19,44,750

5 Dec	971.50	2.5 ₹ 1,875	0.65 487.50	14.33	3,230 24,22,500	216 1,62,000	2,734 20,50,500
4 Dec	948.10	1.9 ₹ 1,425	-0.25 -187.50	18.02	1,319 9,89,250	21 15,750	2,520 18,90,000
3 Dec	951.05	2.25 ₹ 1,687.5	-1.5 -1125.00	17.97	3,472 26,04,000	295 2,21,250	2,482 18,61,500
2 Dec	967.30	3.95 ₹ 2,962.5	-0.5 -375.00	16.04	2,451 18,38,250	160 1,20,000	2,183 16,37,250
1 Dec	973.10	4.45 ₹ 3,337.5	-1.45 -1087.50	15.71	2,615 19,61,250	205 1,53,750	2,017 15,12,750
28 Nov	979.00	5.6 ₹ 4,200	0.4 300.00	15.20	1,900 14,25,000	129 96,750	1,809 13,56,750
27 Nov	972.85	5.2 ₹ 3,900	-2.85 -2137.50	15.29	3,285 24,63,750	341 2,55,750	1,682 12,61,500
26 Nov	983.90	7.9 ₹ 5,925	0.15 112.50	15.23	5,069 38,01,750	338 2,53,500	1,343 10,07,250
25 Nov	983.60	7.7 ₹ 5,775	2.1 1575.00	14.62	2,752 20,64,000	163 1,22,250	1,011 7,58,250
24 Nov	970.60	5.15 ₹ 3,862.5	-1.55 -1162.50	15.18	719 5,39,250	153 1,14,750	852 6,39,000
21 Nov	972.60	6.85 ₹ 5,137.5	-2.45 -1837.50	15.55	717 5,37,750	243 1,82,250	679 5,09,250
20 Nov	981.55	9.3 ₹ 6,975	-0.85 -637.50	15.41	527 3,95,250	56 42,000	436 3,27,000
19 Nov	982.75	9.8 ₹ 7,350	1.45 1087.50	15.73	553 4,14,750	71 53,250	380 2,85,000
18 Nov	972.45	8.4 ₹ 6,300	-0.7 -525.00	16.55	105 78,750	42 31,500	307 2,30,250
17 Nov	973.35	9.05 ₹ 6,787.5	0.6 450.00	16.47	275 2,06,250	93 69,750	265 1,98,750
14 Nov	967.85	8.45 ₹ 6,337.5	1.95 1462.50	16.40	70 52,500	12 9,000	172 1,29,000
13 Nov	954.00	6.2 ₹ 4,650	-1.1 -825.00	16.85	31 23,250	8 6,000	161 1,20,750
12 Nov	957.15	7.2 ₹ 5,400	0 0.00	17.88	48 36,000	16 12,000	153 1,14,750
11 Nov	953.30	7.2 ₹ 5,400	0.15 112.50	17.59	19 14,250	5 3,750	138 1,03,500
10 Nov	951.15	7.05 ₹ 5,287.5	-0.9 -675.00	17.92	42 31,500	2 1,500	130 97,500
7 Nov	955.85	7.95 ₹ 5,962.5	-1.65 -1237.50	17.24	76 57,000	32 24,000	128 96,000
6 Nov	960.75	9.2 ₹ 6,900	-1.8 -1350.00	17.07	69 51,750	27 20,250	95 71,250
4 Nov	957.60	11.15 ₹ 8,362.5	1.15 862.50	19.38	33 24,750	18 13,500	68 51,000
3 Nov	949.70	10 ₹ 7,500	1.5 1125.00	19.46	10 7,500	3 2,250	50 37,500
31 Oct	937.00	8.5 ₹ 6,375	0.6 450.00	-	11 8,250	2 1,500	48 36,000
30 Oct	934.35	7.8 ₹ 5,850	-1.4 -1050.00	19.40	54 40,500	44 33,000	44 33,000
29 Oct	939.75	9.2 ₹ 6,900	0 0.00	4.42	0 0	0 0	0 0

For State Bank Of India - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is 0.09

Historical price for 1020 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 16.72, the open interest changed by -63 which decreased total open position to 2539

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 17.61, the open interest changed by -141 which decreased total open position to 2593

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 2.5, which was 0.65 higher than the previous day. The implied volatity was 14.33, the open interest changed by 216 which increased total open position to 2734

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 18.02, the open interest changed by 21 which increased total open position to 2520

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 2.25, which was -1.5 lower than the previous day. The implied volatity was 17.97, the open interest changed by 295 which increased total open position to 2482

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 3.95, which was -0.5 lower than the previous day. The implied volatity was 16.04, the open interest changed by 160 which increased total open position to 2183

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 4.45, which was -1.45 lower than the previous day. The implied volatity was 15.71, the open interest changed by 205 which increased total open position to 2017

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 5.6, which was 0.4 higher than the previous day. The implied volatity was 15.20, the open interest changed by 129 which increased total open position to 1809

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 5.2, which was -2.85 lower than the previous day. The implied volatity was 15.29, the open interest changed by 341 which increased total open position to 1682

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 7.9, which was 0.15 higher than the previous day. The implied volatity was 15.23, the open interest changed by 338 which increased total open position to 1343

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 7.7, which was 2.1 higher than the previous day. The implied volatity was 14.62, the open interest changed by 163 which increased total open position to 1011

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 5.15, which was -1.55 lower than the previous day. The implied volatity was 15.18, the open interest changed by 153 which increased total open position to 852

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 6.85, which was -2.45 lower than the previous day. The implied volatity was 15.55, the open interest changed by 243 which increased total open position to 679

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 9.3, which was -0.85 lower than the previous day. The implied volatity was 15.41, the open interest changed by 56 which increased total open position to 436

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 9.8, which was 1.45 higher than the previous day. The implied volatity was 15.73, the open interest changed by 71 which increased total open position to 380

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 8.4, which was -0.7 lower than the previous day. The implied volatity was 16.55, the open interest changed by 42 which increased total open position to 307

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 9.05, which was 0.6 higher than the previous day. The implied volatity was 16.47, the open interest changed by 93 which increased total open position to 265

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 8.45, which was 1.95 higher than the previous day. The implied volatity was 16.40, the open interest changed by 12 which increased total open position to 172

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 6.2, which was -1.1 lower than the previous day. The implied volatity was 16.85, the open interest changed by 8 which increased total open position to 161

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 17.88, the open interest changed by 16 which increased total open position to 153

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 7.2, which was 0.15 higher than the previous day. The implied volatity was 17.59, the open interest changed by 5 which increased total open position to 138

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 7.05, which was -0.9 lower than the previous day. The implied volatity was 17.92, the open interest changed by 2 which increased total open position to 130

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 7.95, which was -1.65 lower than the previous day. The implied volatity was 17.24, the open interest changed by 32 which increased total open position to 128

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 9.2, which was -1.8 lower than the previous day. The implied volatity was 17.07, the open interest changed by 27 which increased total open position to 95

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 11.15, which was 1.15 higher than the previous day. The implied volatity was 19.38, the open interest changed by 18 which increased total open position to 68

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 10, which was 1.5 higher than the previous day. The implied volatity was 19.46, the open interest changed by 3 which increased total open position to 50

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 8.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 48

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 7.8, which was -1.4 lower than the previous day. The implied volatity was 19.40, the open interest changed by 44 which increased total open position to 44

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 1020 PE
Delta: -0.86 Vega: 0.50 Theta: 0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	56.75 ₹ 42,562.5	-5.25 -3937.50	20.12	4 3,000	3 2,250	143 1,07,250
8 Dec	956.40	62 ₹ 46,500	14.25 10687.50	21.77	4 3,000	0 0	139 1,04,250
5 Dec	971.50	48 ₹ 36,000	-22 -16500.00	20.50	21 15,750	2 1,500	140 1,05,000
4 Dec	948.10	70 ₹ 52,500	5.5 4125.00	25.55	4 3,000	0 0	138 1,03,500
3 Dec	951.05	64.3 ₹ 48,225	15.65 11737.50	18.74	20 15,000	7 5,250	137 1,02,750
2 Dec	967.30	48.2 ₹ 36,150	3.2 2400.00	18.68	19 14,250	1 750	129 96,750
1 Dec	973.10	45 ₹ 33,750	4.95 3712.50	17.29	57 42,750	20 15,000	128 96,000
28 Nov	979.00	40.2 ₹ 30,150	-4.7 -3525.00	15.04	35 26,250	-2 -1,500	107 80,250
27 Nov	972.85	44.9 ₹ 33,675	7.95 5962.50	17.43	74 55,500	-20 -15,000	108 81,000
26 Nov	983.90	37.2 ₹ 27,900	-2 -1500.00	16.98	393 2,94,750	72 54,000	129 96,750
25 Nov	983.60	39 ₹ 29,250	-9.85 -7387.50	18.84	118 88,500	18 13,500	56 42,000
24 Nov	970.60	49.4 ₹ 37,050	3.85 2887.50	19.42	13 9,750	2 1,500	37 27,750
21 Nov	972.60	46.1 ₹ 34,575	4.75 3562.50	18.03	15 11,250	-1 -750	35 26,250
20 Nov	981.55	41.35 ₹ 31,012.5	0.35 262.50	19.04	22 16,500	4 3,000	22 16,500
19 Nov	982.75	40.8 ₹ 30,600	-100.5 -75375.00	18.20	23 17,250	17 12,750	17 12,750
18 Nov	972.45	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	141.3 ₹ 1,05,975	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -0.86

Historical price for 1020 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 56.75, which was -5.25 lower than the previous day. The implied volatity was 20.12, the open interest changed by 3 which increased total open position to 143

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 62, which was 14.25 higher than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 139

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 48, which was -22 lower than the previous day. The implied volatity was 20.50, the open interest changed by 2 which increased total open position to 140

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 70, which was 5.5 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 138

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 64.3, which was 15.65 higher than the previous day. The implied volatity was 18.74, the open interest changed by 7 which increased total open position to 137

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 48.2, which was 3.2 higher than the previous day. The implied volatity was 18.68, the open interest changed by 1 which increased total open position to 129

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 45, which was 4.95 higher than the previous day. The implied volatity was 17.29, the open interest changed by 20 which increased total open position to 128

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 40.2, which was -4.7 lower than the previous day. The implied volatity was 15.04, the open interest changed by -2 which decreased total open position to 107

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 44.9, which was 7.95 higher than the previous day. The implied volatity was 17.43, the open interest changed by -20 which decreased total open position to 108

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 37.2, which was -2 lower than the previous day. The implied volatity was 16.98, the open interest changed by 72 which increased total open position to 129

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 39, which was -9.85 lower than the previous day. The implied volatity was 18.84, the open interest changed by 18 which increased total open position to 56

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 49.4, which was 3.85 higher than the previous day. The implied volatity was 19.42, the open interest changed by 2 which increased total open position to 37

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 46.1, which was 4.75 higher than the previous day. The implied volatity was 18.03, the open interest changed by -1 which decreased total open position to 35

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 41.35, which was 0.35 higher than the previous day. The implied volatity was 19.04, the open interest changed by 4 which increased total open position to 22

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 40.8, which was -100.5 lower than the previous day. The implied volatity was 18.20, the open interest changed by 17 which increased total open position to 17

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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 141.3, 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