SBIN

State Bank Of India

1066.2 +2.70 (0.25%)

L: 1060.3 H: 1075

Back to Option Chain

Historical option data for SBIN
29 Jan 2026 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 24-FEB-2026 1050 CE
Delta: 0.66 Vega: 1.05 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1066.20	40.1 ₹ 30,075	1.1 825.00	23.22	1,892 14,19,000	-161 -1,20,750	1,520 11,40,000
28 Jan	1063.50	38.4 ₹ 28,800	3.55 2662.50	23.64	6,992 52,44,000	-47 -35,250	1,684 12,63,000
27 Jan	1053.15	34.6 ₹ 25,950	10.95 8212.50	24.85	5,887 44,15,250	-176 -1,32,000	1,734 13,00,500

23 Jan	1029.50	23.35 ₹ 17,512.5	-7.5 -5625.00	23.85	3,093 23,19,750	462 3,46,500	1,899 14,24,250
22 Jan	1048.35	31.1 ₹ 23,325	8.4 6300.00	20.73	2,707 20,30,250	210 1,57,500	1,454 10,90,500
21 Jan	1028.65	22.95 ₹ 17,212.5	-0.15 -112.50	22.25	1,371 10,28,250	-91 -68,250	1,243 9,32,250
20 Jan	1036.40	22.5 ₹ 16,875	-1.4 -1050.00	19.72	898 6,73,500	241 1,80,750	1,349 10,11,750
19 Jan	1038.40	24.15 ₹ 18,112.5	-2.95 -2212.50	19.01	742 5,56,500	-54 -40,500	1,109 8,31,750
16 Jan	1042.30	26.5 ₹ 19,875	5.3 3975.00	18.89	1,322 9,91,500	420 3,15,000	1,162 8,71,500
14 Jan	1028.35	21.45 ₹ 16,087.5	0.6 450.00	18.35	671 5,03,250	274 2,05,500	754 5,65,500
13 Jan	1028.45	21.05 ₹ 15,787.5	5.35 4012.50	18.25	366 2,74,500	109 81,750	479 3,59,250
12 Jan	1015.15	15.9 ₹ 11,925	3.45 2587.50	18.41	178 1,33,500	45 33,750	369 2,76,750
9 Jan	1000.50	12.85 ₹ 9,637.5	1.05 787.50	19.01	235 1,76,250	24 18,000	324 2,43,000
8 Jan	998.00	11.55 ₹ 8,662.5	-2.25 -1687.50	18.29	301 2,25,750	8 6,000	300 2,25,000
7 Jan	1007.15	14.05 ₹ 10,537.5	-3.75 -2812.50	17.7	146 1,09,500	34 25,500	292 2,19,000
6 Jan	1018.90	17.6 ₹ 13,200	3.8 2850.00	17.04	293 2,19,750	106 79,500	258 1,93,500
5 Jan	1005.55	13.5 ₹ 10,125	-0.25 -187.50	17.18	161 1,20,750	63 47,250	153 1,14,750
2 Jan	998.95	15.1 ₹ 11,325	7 5250.00	17.58	96 72,000	74 55,500	85 63,750
1 Jan	984.75	8.15 ₹ 6,112.5	-21.2 -15900.00	16.68	13 9,750	11 8,250	11 8,250
31 Dec	982.20	29.35 ₹ 22,012.5	0 0.00	3.69	0 0	0 0	0 0
30 Dec	973.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	965.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Dec	966.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	968.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	971.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	974.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	980.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	977.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	975.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	961.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	967.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	963.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	963.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	959.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	959.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	956.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	971.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	948.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	951.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	973.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	979.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	972.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For State Bank Of India - strike price 1050 expiring on 24FEB2026

Delta for 1050 CE is 0.66

Historical price for 1050 CE is as follows

On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 40.1, which was 1.1 higher than the previous day. The implied volatity was 23.22, the open interest changed by -161 which decreased total open position to 1520

On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 38.4, which was 3.55 higher than the previous day. The implied volatity was 23.64, the open interest changed by -47 which decreased total open position to 1684

On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 34.6, which was 10.95 higher than the previous day. The implied volatity was 24.85, the open interest changed by -176 which decreased total open position to 1734

On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 23.35, which was -7.5 lower than the previous day. The implied volatity was 23.85, the open interest changed by 462 which increased total open position to 1899

On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 31.1, which was 8.4 higher than the previous day. The implied volatity was 20.73, the open interest changed by 210 which increased total open position to 1454

On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 22.95, which was -0.15 lower than the previous day. The implied volatity was 22.25, the open interest changed by -91 which decreased total open position to 1243

On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 22.5, which was -1.4 lower than the previous day. The implied volatity was 19.72, the open interest changed by 241 which increased total open position to 1349

On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 24.15, which was -2.95 lower than the previous day. The implied volatity was 19.01, the open interest changed by -54 which decreased total open position to 1109

On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 26.5, which was 5.3 higher than the previous day. The implied volatity was 18.89, the open interest changed by 420 which increased total open position to 1162

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 21.45, which was 0.6 higher than the previous day. The implied volatity was 18.35, the open interest changed by 274 which increased total open position to 754

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 21.05, which was 5.35 higher than the previous day. The implied volatity was 18.25, the open interest changed by 109 which increased total open position to 479

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 15.9, which was 3.45 higher than the previous day. The implied volatity was 18.41, the open interest changed by 45 which increased total open position to 369

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 12.85, which was 1.05 higher than the previous day. The implied volatity was 19.01, the open interest changed by 24 which increased total open position to 324

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 11.55, which was -2.25 lower than the previous day. The implied volatity was 18.29, the open interest changed by 8 which increased total open position to 300

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 14.05, which was -3.75 lower than the previous day. The implied volatity was 17.7, the open interest changed by 34 which increased total open position to 292

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 17.6, which was 3.8 higher than the previous day. The implied volatity was 17.04, the open interest changed by 106 which increased total open position to 258

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 13.5, which was -0.25 lower than the previous day. The implied volatity was 17.18, the open interest changed by 63 which increased total open position to 153

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 15.1, which was 7 higher than the previous day. The implied volatity was 17.58, the open interest changed by 74 which increased total open position to 85

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 8.15, which was -21.2 lower than the previous day. The implied volatity was 16.68, the open interest changed by 11 which increased total open position to 11

On 31 Dec SBIN was trading at 982.20. The strike last trading price was 29.35, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0

On 30 Dec SBIN was trading at 973.45. 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 Dec SBIN was trading at 965.05. 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 Dec SBIN was trading at 966.30. 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 24 Dec SBIN was trading at 968.95. 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 Dec SBIN was trading at 971.90. 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 22 Dec SBIN was trading at 974.30. 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 19 Dec SBIN was trading at 980.30. 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 18 Dec SBIN was trading at 977.55. 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 17 Dec SBIN was trading at 975.85. 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 16 Dec SBIN was trading at 961.15. 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 Dec SBIN was trading at 967.25. 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 12 Dec SBIN was trading at 963.15. 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 11 Dec SBIN was trading at 963.25. 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 10 Dec SBIN was trading at 959.75. 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 9 Dec SBIN was trading at 959.35. 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 8 Dec SBIN was trading at 956.40. 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 5 Dec SBIN was trading at 971.50. 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 Dec SBIN was trading at 948.10. 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 3 Dec SBIN was trading at 951.05. 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 Dec SBIN was trading at 967.30. 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 1 Dec SBIN was trading at 973.10. 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 28 Nov SBIN was trading at 979.00. 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 27 Nov SBIN was trading at 972.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SBIN 24FEB2026 1050 PE
Delta: -0.37 Vega: 1.07 Theta: -0.47 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1066.20	21 ₹ 15,750	-0.95 -712.50	28.27	5,061 37,95,750	1,645 12,33,750	3,420 25,65,000
28 Jan	1063.50	22.25 ₹ 16,687.5	-4.35 -3262.50	27.5	6,498 48,73,500	322 2,41,500	1,776 13,32,000
27 Jan	1053.15	27 ₹ 20,250	-11.45 -8587.50	27.9	2,806 21,04,500	242 1,81,500	1,455 10,91,250
23 Jan	1029.50	39.85 ₹ 29,887.5	12.3 9225.00	27.23	2,165 16,23,750	8 6,000	1,213 9,09,750
22 Jan	1048.35	26.85 ₹ 20,137.5	-9.7 -7275.00	25.08	2,001 15,00,750	317 2,37,750	1,209 9,06,750
21 Jan	1028.65	36.25 ₹ 27,187.5	4.4 3300.00	24.24	1,130 8,47,500	557 4,17,750	892 6,69,000
20 Jan	1036.40	33.05 ₹ 24,787.5	2.7 2025.00	23.5	565 4,23,750	97 72,750	337 2,52,750
19 Jan	1038.40	30.8 ₹ 23,100	1.8 1350.00	23.2	198 1,48,500	17 12,750	241 1,80,750
16 Jan	1042.30	29.55 ₹ 22,162.5	-5.85 -4387.50	22.44	346 2,59,500	151 1,13,250	222 1,66,500
14 Jan	1028.35	35.4 ₹ 26,550	-0.5 -375.00	22.49	79 59,250	7 5,250	71 53,250
13 Jan	1028.45	35.8 ₹ 26,850	-7.2 -5400.00	22.05	56 42,000	14 10,500	63 47,250
12 Jan	1015.15	42.8 ₹ 32,100	-7.1 -5325.00	21.19	45 33,750	26 19,500	49 36,750
9 Jan	1000.50	49.9 ₹ 37,425	-4.1 -3075.00	19.21	4 3,000	-1 -750	23 17,250
8 Jan	998.00	54 ₹ 40,500	4.45 3337.50	21.06	2 1,500	1 750	23 17,250
7 Jan	1007.15	49.55 ₹ 37,162.5	8.75 6562.50	22.19	13 9,750	-1 -750	23 17,250
6 Jan	1018.90	40.8 ₹ 30,600	-8.7 -6525.00	20.66	26 19,500	4 3,000	24 18,000
5 Jan	1005.55	49.5 ₹ 37,125	-6.05 -4537.50	21.3	30 22,500	2 1,500	10 7,500
2 Jan	998.95	55.55 ₹ 41,662.5	-24.4 -18300.00	25.3	8 6,000	7 5,250	7 5,250
1 Jan	984.75	79.95 ₹ 59,962.5	0 0.00	-	0 0	0 0	0 0
31 Dec	982.20	79.95 ₹ 59,962.5	0 0.00	-	0 0	0 0	0 0
30 Dec	973.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	965.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Dec	966.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Dec	968.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	971.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	974.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	980.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	977.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	975.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	961.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	967.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	963.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	963.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	959.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	959.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	956.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	971.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	948.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	951.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	973.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	979.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	972.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For State Bank Of India - strike price 1050 expiring on 24FEB2026

Delta for 1050 PE is -0.37

Historical price for 1050 PE is as follows

On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 21, which was -0.95 lower than the previous day. The implied volatity was 28.27, the open interest changed by 1645 which increased total open position to 3420

On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 22.25, which was -4.35 lower than the previous day. The implied volatity was 27.5, the open interest changed by 322 which increased total open position to 1776

On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 27, which was -11.45 lower than the previous day. The implied volatity was 27.9, the open interest changed by 242 which increased total open position to 1455

On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 39.85, which was 12.3 higher than the previous day. The implied volatity was 27.23, the open interest changed by 8 which increased total open position to 1213

On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 26.85, which was -9.7 lower than the previous day. The implied volatity was 25.08, the open interest changed by 317 which increased total open position to 1209

On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 36.25, which was 4.4 higher than the previous day. The implied volatity was 24.24, the open interest changed by 557 which increased total open position to 892

On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 33.05, which was 2.7 higher than the previous day. The implied volatity was 23.5, the open interest changed by 97 which increased total open position to 337

On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 30.8, which was 1.8 higher than the previous day. The implied volatity was 23.2, the open interest changed by 17 which increased total open position to 241

On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 29.55, which was -5.85 lower than the previous day. The implied volatity was 22.44, the open interest changed by 151 which increased total open position to 222

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 35.4, which was -0.5 lower than the previous day. The implied volatity was 22.49, the open interest changed by 7 which increased total open position to 71

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 35.8, which was -7.2 lower than the previous day. The implied volatity was 22.05, the open interest changed by 14 which increased total open position to 63

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 42.8, which was -7.1 lower than the previous day. The implied volatity was 21.19, the open interest changed by 26 which increased total open position to 49

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 49.9, which was -4.1 lower than the previous day. The implied volatity was 19.21, the open interest changed by -1 which decreased total open position to 23

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 54, which was 4.45 higher than the previous day. The implied volatity was 21.06, the open interest changed by 1 which increased total open position to 23

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 49.55, which was 8.75 higher than the previous day. The implied volatity was 22.19, the open interest changed by -1 which decreased total open position to 23

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 40.8, which was -8.7 lower than the previous day. The implied volatity was 20.66, the open interest changed by 4 which increased total open position to 24

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 49.5, which was -6.05 lower than the previous day. The implied volatity was 21.3, the open interest changed by 2 which increased total open position to 10

On 2 Jan SBIN was trading at 998.95. The strike last trading price was 55.55, which was -24.4 lower than the previous day. The implied volatity was 25.3, the open interest changed by 7 which increased total open position to 7

On 1 Jan SBIN was trading at 984.75. The strike last trading price was 79.95, 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 Dec SBIN was trading at 982.20. The strike last trading price was 79.95, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD