SBIN
State Bank Of India
Historical option data for SBIN
06 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (21d) 1035 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 1.01
Theta: -0.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 1032.75 | 36.3 | 6.35 | 33.62 | 2,200 | 153 | 345 | |||||||||
| 2 Apr | 1018.40 | 29.85 | 0.95 | 31.65 | 616 | 57 | 193 | |||||||||
| 1 Apr | 1017.80 | 28.8 | 7.75 | 30 | 480 | -10 | 136 | |||||||||
| 30 Mar | 979.40 | 21 | -16.9 | 35.32 | 224 | 58 | 144 | |||||||||
| 27 Mar | 1019.50 | 36.2 | -21.75 | 32.71 | 175 | 42 | 84 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 1060.60 | 58.25 | 12.2 | 28.88 | 55 | -18 | 45 | |||||||||
| 24 Mar | 1030.80 | 47.8 | 1.3 | 32.22 | 225 | 22 | 69 | |||||||||
| 23 Mar | 1031.90 | 46.2 | 0.15 | 33.82 | 70 | 44 | 45 | |||||||||
| 20 Mar | 1058.00 | 46.05 | -135 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1048.90 | 46.05 | -135 | 21.43 | 2 | 1 | 1 | |||||||||
| 18 Mar | 1069.80 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 181.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1035 expiring on 28APR2026
Delta for 1035 CE is 0.54
Historical price for 1035 CE is as follows
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 36.3, which was 6.35 higher than the previous day. The implied volatity was 33.62, the open interest changed by 153 which increased total open position to 345
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 29.85, which was 0.95 higher than the previous day. The implied volatity was 31.65, the open interest changed by 57 which increased total open position to 193
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 28.8, which was 7.75 higher than the previous day. The implied volatity was 30, the open interest changed by -10 which decreased total open position to 136
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 21, which was -16.9 lower than the previous day. The implied volatity was 35.32, the open interest changed by 58 which increased total open position to 144
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 36.2, which was -21.75 lower than the previous day. The implied volatity was 32.71, the open interest changed by 42 which increased total open position to 84
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 58.25, which was 12.2 higher than the previous day. The implied volatity was 28.88, the open interest changed by -18 which decreased total open position to 45
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 47.8, which was 1.3 higher than the previous day. The implied volatity was 32.22, the open interest changed by 22 which increased total open position to 69
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 46.2, which was 0.15 higher than the previous day. The implied volatity was 33.82, the open interest changed by 44 which increased total open position to 45
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 46.05, which was -135 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 46.05, which was -135 lower than the previous day. The implied volatity was 21.43, the open interest changed by 1 which increased total open position to 1
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1064.70. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1066.70. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1047.00. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1085.20. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1091.10. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1112.20. The strike last trading price was 181.05, 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 Mar SBIN was trading at 1098.50. 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 6 Mar SBIN was trading at 1143.00. 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 Mar SBIN was trading at 1169.50. 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 4 Mar SBIN was trading at 1174.50. 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 2 Mar SBIN was trading at 1189.90. 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 27 Feb SBIN was trading at 1201.70. 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SBIN 28-Apr-2026 (21d) 1035 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 1.01
Theta: -0.66
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 1032.75 | 32.95 | -10 | 34.88 | 573 | 89 | 232 |
| 2 Apr | 1018.40 | 43.1 | -0.2 | 34.98 | 106 | 4 | 143 |
| 1 Apr | 1017.80 | 43.35 | -26.5 | 34.69 | 262 | 30 | 139 |
| 30 Mar | 979.40 | 69.85 | 22.15 | 38.11 | 31 | 10 | 105 |
| 27 Mar | 1019.50 | 47.95 | 20.7 | 36.85 | 219 | 5 | 101 |
| 25 Mar | 1060.60 | 27.1 | -14.5 | 33.98 | 50 | -5 | 96 |
| 24 Mar | 1030.80 | 39.45 | -5.25 | 35.8 | 241 | -25 | 98 |
| 23 Mar | 1031.90 | 45.65 | 23.5 | 37.49 | 143 | 122 | 124 |
| 20 Mar | 1058.00 | 22.15 | 17.9 | - | 0 | 0 | 2 |
| 19 Mar | 1048.90 | 22.15 | 17.9 | - | 0 | 0 | 2 |
| 18 Mar | 1069.80 | 22.15 | 17.9 | 29.3 | 2 | 1 | 1 |
| 17 Mar | 1064.70 | 4.25 | 0 | 3.2 | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 4.25 | 0 | 3.14 | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 4.25 | 0 | 1.86 | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 4.25 | 0 | 4.88 | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 4.25 | 0 | 4.99 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 4.25 | 0 | 6.42 | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 0 | 0 | 5.31 | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 0 | 0 | 0 | 0 | 0 | 0 |
For State Bank Of India - strike price 1035 expiring on 28APR2026
Delta for 1035 PE is -0.46
Historical price for 1035 PE is as follows
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 32.95, which was -10 lower than the previous day. The implied volatity was 34.88, the open interest changed by 89 which increased total open position to 232
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 43.1, which was -0.2 lower than the previous day. The implied volatity was 34.98, the open interest changed by 4 which increased total open position to 143
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 43.35, which was -26.5 lower than the previous day. The implied volatity was 34.69, the open interest changed by 30 which increased total open position to 139
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 69.85, which was 22.15 higher than the previous day. The implied volatity was 38.11, the open interest changed by 10 which increased total open position to 105
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 47.95, which was 20.7 higher than the previous day. The implied volatity was 36.85, the open interest changed by 5 which increased total open position to 101
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 27.1, which was -14.5 lower than the previous day. The implied volatity was 33.98, the open interest changed by -5 which decreased total open position to 96
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 39.45, which was -5.25 lower than the previous day. The implied volatity was 35.8, the open interest changed by -25 which decreased total open position to 98
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 45.65, which was 23.5 higher than the previous day. The implied volatity was 37.49, the open interest changed by 122 which increased total open position to 124
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 22.15, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 22.15, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 22.15, which was 17.9 higher than the previous day. The implied volatity was 29.3, the open interest changed by 1 which increased total open position to 1
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBIN was trading at 1143.00. 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 Mar SBIN was trading at 1169.50. 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 4 Mar SBIN was trading at 1174.50. 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 2 Mar SBIN was trading at 1189.90. 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 27 Feb SBIN was trading at 1201.70. 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
