Historical option data for SBIN
25 Jun 2026 02:15 PM IST
| SBIN 30-Jun-2026 (5d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.24
Gamma: 0.00827
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 1046.35 | 25.95 | 5.95 (29.75%) | 17.22 | 1,373 | -320 | 2,782 | |||||||||
| 24 Jun | 1034.60 | 19.9 | 4.9 (32.67%) | 19.24 | 5,554 | -227 | 3,102 | |||||||||
| 23 Jun | 1024.20 | 14.55 | -11.45 (-44.04%) | 20.24 | 3,726 | 20 | 3,342 | |||||||||
| 22 Jun | 1040.75 | 25.05 | 0.05 (0.20%) | 16.58 | 2,326 | -202 | 3,323 | |||||||||
| 19 Jun | 1035.10 | 25 | -5 (-16.67%) | 19.98 | 2,908 | -240 | 3,527 | |||||||||
| 18 Jun | 1042.70 | 31 | 11 (55.00%) | 21.07 | 9,028 | -1,247 | 3,768 | |||||||||
| 17 Jun | 1026.50 | 20.1 | 4.1 (25.63%) | 19.83 | 15,255 | -600 | 5,035 | |||||||||
| 16 Jun | 1015.30 | 15.6 | -5.4 (-25.71%) | 20.47 | 11,571 | 1,156 | 5,613 | |||||||||
| 15 Jun | 1020.85 | 20.45 | 1.45 (7.63%) | 22.47 | 9,431 | -90 | 4,450 | |||||||||
| 12 Jun | 1017.15 | 18.7 | 5.7 (43.85%) | 21 | 19,450 | -83 | 4,541 | |||||||||
| 11 Jun | 1000.70 | 13.5 | -0.5 (-3.57%) | 22.12 | 7,984 | -67 | 4,624 | |||||||||
| 10 Jun | 1003.25 | 13.15 | -2.85 (-17.81%) | 21.18 | 14,643 | 1,190 | 4,702 | |||||||||
| 9 Jun | 1002.70 | 16.8 | 6.8 (68.00%) | 23.15 | 11,545 | 485 | 3,517 | |||||||||
| 8 Jun | 981.95 | 9.85 | -1.15 (-10.45%) | 24.17 | 7,856 | 170 | 3,028 | |||||||||
| 5 Jun | 977.70 | 10.6 | -0.4 (-3.64%) | 24.38 | 14,855 | 306 | 2,868 | |||||||||
| 4 Jun | 979.25 | 11.35 | 0.35 (3.18%) | 23.98 | 6,762 | -96 | 2,562 | |||||||||
| 3 Jun | 970.45 | 10.3 | 4.3 (71.67%) | 24.75 | 7,011 | 176 | 2,654 | |||||||||
| 2 Jun | 956.65 | 5.9 | -0.1 (-1.67%) | 22.32 | 2,199 | 249 | 2,477 | |||||||||
| 1 Jun | 954.10 | 5.4 | -2.6 (-32.50%) | 22.45 | 3,113 | 3 | 2,228 | |||||||||
| 29 May | 964.40 | 8.3 | -0.7 (-7.78%) | 22.06 | 3,400 | 431 | 2,223 | |||||||||
| 27 May | 967.80 | 8.9 | -0.1 (-1.11%) | 21.47 | 2,791 | 302 | 1,792 | |||||||||
| 26 May | 968.50 | 9.1 | -1.9 (-17.27%) | 20.77 | 3,154 | 202 | 1,488 | |||||||||
| 25 May | 969.60 | 12 | 2 (20.00%) | 22.56 | 1,439 | 308 | 1,281 | |||||||||
| 22 May | 949.20 | 9.8 | -0.2 (-2.00%) | 25.12 | 995 | 174 | 973 | |||||||||
| 21 May | 950.90 | 10.2 | -0.8 (-7.27%) | 25.1 | 398 | 33 | 799 | |||||||||
| 20 May | 950.90 | 10.8 | 0 (0.00%) | 25.37 | 392 | 31 | 765 | |||||||||
| 19 May | 948.80 | 10.75 | -0.2 (-1.83%) | 25.65 | 372 | 30 | 733 | |||||||||
| 18 May | 939.40 | 11 | -5.35 (-32.72%) | 27.71 | 611 | 117 | 701 | |||||||||
| 15 May | 963.20 | 16.15 | -2.1 (-11.51%) | 25.38 | 251 | -20 | 584 | |||||||||
| 14 May | 979.90 | 18.55 | 1.2 (6.92%) | 22.62 | 665 | 191 | 605 | |||||||||
| 13 May | 970.10 | 17.1 | -2 (-10.47%) | 0 | 185 | 67 | 414 | |||||||||
| 12 May | 974.60 | 19.7 | -1.05 (-5.06%) | 0 | 133 | 10 | 348 | |||||||||
| 11 May | 973.60 | 21.2 | -18.8 (-47.00%) | 0 | 452 | 237 | 338 | |||||||||
| 8 May | 1019.30 | 39 | -36 (-48.00%) | 23.02 | 202 | 65 | 91 | |||||||||
| 7 May | 1092.00 | 75 | -27.2 (-26.61%) | 16.34 | 0 | 0 | 26 | |||||||||
| 6 May | 1096.00 | 75 | 3.4 (4.75%) | 16.34 | 3 | 0 | 26 | |||||||||
| 5 May | 1059.90 | 72.6 | 1 (1.40%) | - | 0 | 0 | 26 | |||||||||
| 4 May | 1068.40 | 72.6 | 1 (1.40%) | - | 0 | 0 | 26 | |||||||||
| 30 Apr | 1068.45 | 72.6 | -17.4 (-19.33%) | 20.72 | 8 | 1 | 25 | |||||||||
| 29 Apr | 1086.90 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 28 Apr | 1091.30 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 27 Apr | 1111.85 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 24 Apr | 1101.10 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 23 Apr | 1094.25 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 22 Apr | 1103.30 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 21 Apr | 1111.85 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 20 Apr | 1107.85 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 17 Apr | 1080.25 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 16 Apr | 1067.15 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 15 Apr | 1071.50 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 13 Apr | 1063.55 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 10 Apr | 1066.70 | 90 | 0.25 (0.28%) | - | 0 | 0 | 24 | |||||||||
| 9 Apr | 1040.95 | 90 | 24 (36.36%) | - | 0 | 0 | 24 | |||||||||
| 8 Apr | 1061.45 | 90 | 24 (36.36%) | 24.71 | 1 | 0 | 25 | |||||||||
| 7 Apr | 1030.40 | 66 | -5.35 (-7.50%) | 25.21 | 10 | 8 | 24 | |||||||||
| 6 Apr | 1032.75 | 71.35 | 11.35 (18.92%) | 26.02 | 13 | 1 | 15 | |||||||||
For State Bank Of India - strike price 1020 expiring on 30JUN2026
Delta for 1020 CE is 0.9
Historical price for 1020 CE is as follows
On 25 Jun SBIN was trading at 1046.35. The strike last trading price was 25.95, which was 5.95 higher than the previous day. The implied volatity was 17.22, the open interest changed by -320 which decreased total open position to 2782
On 24 Jun SBIN was trading at 1034.60. The strike last trading price was 19.9, which was 4.9 higher than the previous day. The implied volatity was 19.24, the open interest changed by -227 which decreased total open position to 3102
On 23 Jun SBIN was trading at 1024.20. The strike last trading price was 14.55, which was -11.45 lower than the previous day. The implied volatity was 20.24, the open interest changed by 20 which increased total open position to 3342
On 22 Jun SBIN was trading at 1040.75. The strike last trading price was 25.05, which was 0.05 higher than the previous day. The implied volatity was 16.58, the open interest changed by -202 which decreased total open position to 3323
On 19 Jun SBIN was trading at 1035.10. The strike last trading price was 25, which was -5 lower than the previous day. The implied volatity was 19.98, the open interest changed by -240 which decreased total open position to 3527
On 18 Jun SBIN was trading at 1042.70. The strike last trading price was 31, which was 11 higher than the previous day. The implied volatity was 21.07, the open interest changed by -1247 which decreased total open position to 3768
On 17 Jun SBIN was trading at 1026.50. The strike last trading price was 20.1, which was 4.1 higher than the previous day. The implied volatity was 19.83, the open interest changed by -600 which decreased total open position to 5035
On 16 Jun SBIN was trading at 1015.30. The strike last trading price was 15.6, which was -5.4 lower than the previous day. The implied volatity was 20.47, the open interest changed by 1156 which increased total open position to 5613
On 15 Jun SBIN was trading at 1020.85. The strike last trading price was 20.45, which was 1.45 higher than the previous day. The implied volatity was 22.47, the open interest changed by -90 which decreased total open position to 4450
On 12 Jun SBIN was trading at 1017.15. The strike last trading price was 18.7, which was 5.7 higher than the previous day. The implied volatity was 21, the open interest changed by -83 which decreased total open position to 4541
On 11 Jun SBIN was trading at 1000.70. The strike last trading price was 13.5, which was -0.5 lower than the previous day. The implied volatity was 22.12, the open interest changed by -67 which decreased total open position to 4624
On 10 Jun SBIN was trading at 1003.25. The strike last trading price was 13.15, which was -2.85 lower than the previous day. The implied volatity was 21.18, the open interest changed by 1190 which increased total open position to 4702
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 16.8, which was 6.8 higher than the previous day. The implied volatity was 23.15, the open interest changed by 485 which increased total open position to 3517
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 9.85, which was -1.15 lower than the previous day. The implied volatity was 24.17, the open interest changed by 170 which increased total open position to 3028
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 10.6, which was -0.4 lower than the previous day. The implied volatity was 24.38, the open interest changed by 306 which increased total open position to 2868
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 23.98, the open interest changed by -96 which decreased total open position to 2562
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 10.3, which was 4.3 higher than the previous day. The implied volatity was 24.75, the open interest changed by 176 which increased total open position to 2654
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 22.32, the open interest changed by 249 which increased total open position to 2477
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 5.4, which was -2.6 lower than the previous day. The implied volatity was 22.45, the open interest changed by 3 which increased total open position to 2228
On 29 May SBIN was trading at 964.40. The strike last trading price was 8.3, which was -0.7 lower than the previous day. The implied volatity was 22.06, the open interest changed by 431 which increased total open position to 2223
On 27 May SBIN was trading at 967.80. The strike last trading price was 8.9, which was -0.1 lower than the previous day. The implied volatity was 21.47, the open interest changed by 302 which increased total open position to 1792
On 26 May SBIN was trading at 968.50. The strike last trading price was 9.1, which was -1.9 lower than the previous day. The implied volatity was 20.77, the open interest changed by 202 which increased total open position to 1488
On 25 May SBIN was trading at 969.60. The strike last trading price was 12, which was 2 higher than the previous day. The implied volatity was 22.56, the open interest changed by 308 which increased total open position to 1281
On 22 May SBIN was trading at 949.20. The strike last trading price was 9.8, which was -0.2 lower than the previous day. The implied volatity was 25.12, the open interest changed by 174 which increased total open position to 973
On 21 May SBIN was trading at 950.90. The strike last trading price was 10.2, which was -0.8 lower than the previous day. The implied volatity was 25.1, the open interest changed by 33 which increased total open position to 799
On 20 May SBIN was trading at 950.90. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 25.37, the open interest changed by 31 which increased total open position to 765
On 19 May SBIN was trading at 948.80. The strike last trading price was 10.75, which was -0.2 lower than the previous day. The implied volatity was 25.65, the open interest changed by 30 which increased total open position to 733
On 18 May SBIN was trading at 939.40. The strike last trading price was 11, which was -5.35 lower than the previous day. The implied volatity was 27.71, the open interest changed by 117 which increased total open position to 701
On 15 May SBIN was trading at 963.20. The strike last trading price was 16.15, which was -2.1 lower than the previous day. The implied volatity was 25.38, the open interest changed by -20 which decreased total open position to 584
On 14 May SBIN was trading at 979.90. The strike last trading price was 18.55, which was 1.2 higher than the previous day. The implied volatity was 22.62, the open interest changed by 191 which increased total open position to 605
On 13 May SBIN was trading at 970.10. The strike last trading price was 17.1, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 67 which increased total open position to 414
On 12 May SBIN was trading at 974.60. The strike last trading price was 19.7, which was -1.05 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 348
On 11 May SBIN was trading at 973.60. The strike last trading price was 21.2, which was -18.8 lower than the previous day. The implied volatity was 0, the open interest changed by 237 which increased total open position to 338
On 8 May SBIN was trading at 1019.30. The strike last trading price was 39, which was -36 lower than the previous day. The implied volatity was 23.02, the open interest changed by 65 which increased total open position to 91
On 7 May SBIN was trading at 1092.00. The strike last trading price was 75, which was -27.2 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 26
On 6 May SBIN was trading at 1096.00. The strike last trading price was 75, which was 3.4 higher than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 26
On 5 May SBIN was trading at 1059.90. The strike last trading price was 72.6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 4 May SBIN was trading at 1068.40. The strike last trading price was 72.6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 72.6, which was -17.4 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1 which increased total open position to 25
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 90, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 90, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 90, which was 24 higher than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 25
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 66, which was -5.35 lower than the previous day. The implied volatity was 25.21, the open interest changed by 8 which increased total open position to 24
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 71.35, which was 11.35 higher than the previous day. The implied volatity was 26.02, the open interest changed by 1 which increased total open position to 15
| SBIN 30-Jun-2026 (5d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.26
Gamma: 0.00833
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 1046.35 | 1.15 | -2.9 (-71.60%) | 17.44 | 6,306 | -31 | 2,524 |
| 24 Jun | 1034.60 | 4 | -5.5 (-57.89%) | 18.28 | 11,500 | 391 | 2,553 |
| 23 Jun | 1024.20 | 10 | 5.05 (102.02%) | 21.16 | 8,532 | -283 | 2,150 |
| 22 Jun | 1040.75 | 4.95 | -2.1 (-29.79%) | 21.28 | 16,260 | 40 | 2,431 |
| 19 Jun | 1035.10 | 6.55 | 0.6 (10.08%) | 18.86 | 9,508 | -420 | 2,391 |
| 18 Jun | 1042.70 | 5.85 | -6.6 (-53.01%) | 19.85 | 15,370 | 392 | 2,810 |
| 17 Jun | 1026.50 | 12.15 | -5.9 (-32.69%) | 20.61 | 7,508 | 310 | 2,417 |
| 16 Jun | 1015.30 | 18 | 2.6 (16.88%) | 21.28 | 6,397 | 347 | 2,115 |
| 15 Jun | 1020.85 | 15 | -3.4 (-18.48%) | 19.95 | 7,339 | 440 | 1,773 |
| 12 Jun | 1017.15 | 18.7 | -10 (-34.84%) | 20.14 | 7,042 | 203 | 1,329 |
| 11 Jun | 1000.70 | 27.95 | -1.45 (-4.93%) | 20.43 | 1,650 | -18 | 1,127 |
| 10 Jun | 1003.25 | 30.25 | 2.35 (8.42%) | 21.9 | 3,354 | 1 | 1,153 |
| 9 Jun | 1002.70 | 26.65 | -18.85 (-41.43%) | 20.21 | 1,479 | 270 | 1,151 |
| 8 Jun | 981.95 | 46.75 | 1 (2.19%) | 24.56 | 200 | 0 | 882 |
| 5 Jun | 977.70 | 46.05 | 0.3 (0.66%) | 20.28 | 1,059 | 381 | 882 |
| 4 Jun | 979.25 | 46.1 | -7.15 (-13.43%) | 21.7 | 228 | 85 | 500 |
| 3 Jun | 970.45 | 52.1 | -8.9 (-14.59%) | 22.15 | 124 | 11 | 415 |
| 2 Jun | 956.65 | 60.5 | -5.2 (-7.91%) | 17 | 50 | -1 | 407 |
| 1 Jun | 954.10 | 64 | 9.6 (17.65%) | 19.09 | 101 | 6 | 408 |
| 29 May | 964.40 | 53.35 | 0.75 (1.43%) | 16.6 | 382 | 287 | 403 |
| 27 May | 967.80 | 52.45 | -0.75 (-1.41%) | 16.9 | 95 | -4 | 117 |
| 26 May | 968.50 | 52.2 | 1.4 (2.76%) | 18.64 | 89 | 25 | 121 |
| 25 May | 969.60 | 50.1 | -20.1 (-28.63%) | 18.56 | 39 | 7 | 96 |
| 22 May | 949.20 | 70.2 | -3.8 (-5.14%) | 20.98 | 15 | -1 | 88 |
| 21 May | 950.90 | 74 | 3.75 (5.34%) | 22.92 | 18 | -3 | 89 |
| 20 May | 950.90 | 70 | 0 (0.00%) | 20.44 | 5 | 0 | 92 |
| 19 May | 948.80 | 70 | -13.2 (-15.87%) | 23.62 | 5 | 2 | 94 |
| 18 May | 939.40 | 83.15 | 17.2 (26.08%) | 23.85 | 20 | 1 | 92 |
| 15 May | 963.20 | 67 | 5.25 (8.50%) | 25.28 | 17 | -2 | 90 |
| 14 May | 979.90 | 61.75 | -9.85 (-13.76%) | 0 | 5 | 0 | 90 |
| 13 May | 970.10 | 71.6 | 1.5 (2.14%) | 0 | 11 | 7 | 89 |
| 12 May | 974.60 | 70.1 | -3 (-4.10%) | 0 | 2 | -1 | 82 |
| 11 May | 973.60 | 72.75 | 24.1 (49.54%) | 0 | 93 | 58 | 81 |
| 8 May | 1019.30 | 48 | 31 (182.35%) | 33.49 | 48 | 21 | 22 |
| 7 May | 1092.00 | 17 | 17 (-37.04%) | 28.84 | 0 | 0 | 1 |
| 6 May | 1096.00 | 17 | -10 (-37.04%) | 28.84 | 1 | 0 | 1 |
| 5 May | 1059.90 | 27 | -41.7 (-60.70%) | 29.22 | 1 | 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 |
| 28 Apr | 1091.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1101.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1094.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1103.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1107.85 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1080.25 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1067.15 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1071.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1063.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1066.70 | 0 | 0 (0.00%) | 3.35 | 0 | 0 | 0 |
| 9 Apr | 1040.95 | 68.7 | 0 (0.00%) | 3.59 | 0 | 0 | 0 |
| 8 Apr | 1061.45 | 68.7 | 0 (0.00%) | 4.1 | 0 | 0 | 0 |
| 7 Apr | 1030.40 | 68.7 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
| 6 Apr | 1032.75 | 68.7 | 0 (0.00%) | 1.16 | 0 | 0 | 0 |
For State Bank Of India - strike price 1020 expiring on 30JUN2026
Delta for 1020 PE is -0.11
Historical price for 1020 PE is as follows
On 25 Jun SBIN was trading at 1046.35. The strike last trading price was 1.15, which was -2.9 lower than the previous day. The implied volatity was 17.44, the open interest changed by -31 which decreased total open position to 2524
On 24 Jun SBIN was trading at 1034.60. The strike last trading price was 4, which was -5.5 lower than the previous day. The implied volatity was 18.28, the open interest changed by 391 which increased total open position to 2553
On 23 Jun SBIN was trading at 1024.20. The strike last trading price was 10, which was 5.05 higher than the previous day. The implied volatity was 21.16, the open interest changed by -283 which decreased total open position to 2150
On 22 Jun SBIN was trading at 1040.75. The strike last trading price was 4.95, which was -2.1 lower than the previous day. The implied volatity was 21.28, the open interest changed by 40 which increased total open position to 2431
On 19 Jun SBIN was trading at 1035.10. The strike last trading price was 6.55, which was 0.6 higher than the previous day. The implied volatity was 18.86, the open interest changed by -420 which decreased total open position to 2391
On 18 Jun SBIN was trading at 1042.70. The strike last trading price was 5.85, which was -6.6 lower than the previous day. The implied volatity was 19.85, the open interest changed by 392 which increased total open position to 2810
On 17 Jun SBIN was trading at 1026.50. The strike last trading price was 12.15, which was -5.9 lower than the previous day. The implied volatity was 20.61, the open interest changed by 310 which increased total open position to 2417
On 16 Jun SBIN was trading at 1015.30. The strike last trading price was 18, which was 2.6 higher than the previous day. The implied volatity was 21.28, the open interest changed by 347 which increased total open position to 2115
On 15 Jun SBIN was trading at 1020.85. The strike last trading price was 15, which was -3.4 lower than the previous day. The implied volatity was 19.95, the open interest changed by 440 which increased total open position to 1773
On 12 Jun SBIN was trading at 1017.15. The strike last trading price was 18.7, which was -10 lower than the previous day. The implied volatity was 20.14, the open interest changed by 203 which increased total open position to 1329
On 11 Jun SBIN was trading at 1000.70. The strike last trading price was 27.95, which was -1.45 lower than the previous day. The implied volatity was 20.43, the open interest changed by -18 which decreased total open position to 1127
On 10 Jun SBIN was trading at 1003.25. The strike last trading price was 30.25, which was 2.35 higher than the previous day. The implied volatity was 21.9, the open interest changed by 1 which increased total open position to 1153
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 26.65, which was -18.85 lower than the previous day. The implied volatity was 20.21, the open interest changed by 270 which increased total open position to 1151
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 46.75, which was 1 higher than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 882
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 46.05, which was 0.3 higher than the previous day. The implied volatity was 20.28, the open interest changed by 381 which increased total open position to 882
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 46.1, which was -7.15 lower than the previous day. The implied volatity was 21.7, the open interest changed by 85 which increased total open position to 500
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 52.1, which was -8.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 11 which increased total open position to 415
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 60.5, which was -5.2 lower than the previous day. The implied volatity was 17, the open interest changed by -1 which decreased total open position to 407
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 64, which was 9.6 higher than the previous day. The implied volatity was 19.09, the open interest changed by 6 which increased total open position to 408
On 29 May SBIN was trading at 964.40. The strike last trading price was 53.35, which was 0.75 higher than the previous day. The implied volatity was 16.6, the open interest changed by 287 which increased total open position to 403
On 27 May SBIN was trading at 967.80. The strike last trading price was 52.45, which was -0.75 lower than the previous day. The implied volatity was 16.9, the open interest changed by -4 which decreased total open position to 117
On 26 May SBIN was trading at 968.50. The strike last trading price was 52.2, which was 1.4 higher than the previous day. The implied volatity was 18.64, the open interest changed by 25 which increased total open position to 121
On 25 May SBIN was trading at 969.60. The strike last trading price was 50.1, which was -20.1 lower than the previous day. The implied volatity was 18.56, the open interest changed by 7 which increased total open position to 96
On 22 May SBIN was trading at 949.20. The strike last trading price was 70.2, which was -3.8 lower than the previous day. The implied volatity was 20.98, the open interest changed by -1 which decreased total open position to 88
On 21 May SBIN was trading at 950.90. The strike last trading price was 74, which was 3.75 higher than the previous day. The implied volatity was 22.92, the open interest changed by -3 which decreased total open position to 89
On 20 May SBIN was trading at 950.90. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 20.44, the open interest changed by 0 which decreased total open position to 92
On 19 May SBIN was trading at 948.80. The strike last trading price was 70, which was -13.2 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 94
On 18 May SBIN was trading at 939.40. The strike last trading price was 83.15, which was 17.2 higher than the previous day. The implied volatity was 23.85, the open interest changed by 1 which increased total open position to 92
On 15 May SBIN was trading at 963.20. The strike last trading price was 67, which was 5.25 higher than the previous day. The implied volatity was 25.28, the open interest changed by -2 which decreased total open position to 90
On 14 May SBIN was trading at 979.90. The strike last trading price was 61.75, which was -9.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 90
On 13 May SBIN was trading at 970.10. The strike last trading price was 71.6, which was 1.5 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 89
On 12 May SBIN was trading at 974.60. The strike last trading price was 70.1, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 82
On 11 May SBIN was trading at 973.60. The strike last trading price was 72.75, which was 24.1 higher than the previous day. The implied volatity was 0, the open interest changed by 58 which increased total open position to 81
On 8 May SBIN was trading at 1019.30. The strike last trading price was 48, which was 31 higher than the previous day. The implied volatity was 33.49, the open interest changed by 21 which increased total open position to 22
On 7 May SBIN was trading at 1092.00. The strike last trading price was 17, which was 17 higher than the previous day. The implied volatity was 28.84, 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 17, which was -10 lower than the previous day. The implied volatity was 28.84, 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 27, which was -41.7 lower than the previous day. The implied volatity was 29.22, 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
On 28 Apr SBIN was trading at 1091.30. 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 27 Apr SBIN was trading at 1111.85. 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 24 Apr SBIN was trading at 1101.10. 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 23 Apr SBIN was trading at 1094.25. 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 22 Apr SBIN was trading at 1103.30. 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 21 Apr SBIN was trading at 1111.85. 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 20 Apr SBIN was trading at 1107.85. 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 17 Apr SBIN was trading at 1080.25. 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 16 Apr SBIN was trading at 1067.15. 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 15 Apr SBIN was trading at 1071.50. 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 13 Apr SBIN was trading at 1063.55. 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 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
