SBIN

State Bank Of India

1077.15 +10.95 (1.03%)

L: 1060.4 H: 1082.5

Back to Option Chain

Historical option data for SBIN
30 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 1055 CE
Delta: 0.67 Vega: 1.01 Theta: -0.69 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1077.15	44.75 ₹ 33,562.5	7.95 5962.50	25.01	387 2,90,250	-24 -18,000	451 3,38,250
29 Jan	1066.20	37.5 ₹ 28,125	1.4 1050.00	23.51	476 3,57,000	-79 -59,250	473 3,54,750
28 Jan	1063.50	35.6 ₹ 26,700	3.35 2512.50	23.76	5,474 41,05,500	44 33,000	552 4,14,000
27 Jan	1053.15	31.95 ₹ 23,962.5	10.5 7875.00	25.67	1,300 9,75,000	241 1,80,750	491 3,68,250
23 Jan	1029.50	21 ₹ 15,750	-7.45 -5587.50	23.57	328 2,46,000	55 41,250	250 1,87,500
22 Jan	1048.35	28.3 ₹ 21,225	8 6000.00	20.55	338 2,53,500	113 84,750	195 1,46,250
21 Jan	1028.65	20.25 ₹ 15,187.5	-2.15 -1612.50	21.71	95 71,250	40 30,000	81 60,750
20 Jan	1036.40	22.4 ₹ 16,800	0.7 525.00	21.35	21 15,750	4 3,000	40 30,000
19 Jan	1038.40	21.7 ₹ 16,275	8.9 6675.00	18.89	36 27,000	34 25,500	34 25,500
16 Jan	1042.30	12.8 ₹ 9,600	0 0.00	0.32	0 0	0 0	0 0
14 Jan	1028.35	12.8 ₹ 9,600	0 0.00	1.18	0 0	0 0	0 0
13 Jan	1028.45	12.8 ₹ 9,600	0 0.00	1.28	0 0	0 0	0 0
12 Jan	1015.15	12.8 ₹ 9,600	0 0.00	2.33	0 0	0 0	0 0
9 Jan	1000.50	12.8 ₹ 9,600	0 0.00	3.23	0 0	0 0	0 0
8 Jan	998.00	12.8 ₹ 9,600	0 0.00	3.37	0 0	0 0	0 0
7 Jan	1007.15	12.8 ₹ 9,600	0 0.00	2.61	0 0	0 0	0 0
6 Jan	1018.90	12.8 ₹ 9,600	0 0.00	1.73	0 0	0 0	0 0
5 Jan	1005.55	12.8 ₹ 9,600	0 0.00	2.63	0 0	0 0	0 0

2 Jan	998.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	984.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	982.20	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For State Bank Of India - strike price 1055 expiring on 24FEB2026

Delta for 1055 CE is 0.67

Historical price for 1055 CE is as follows

On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 44.75, which was 7.95 higher than the previous day. The implied volatity was 25.01, the open interest changed by -24 which decreased total open position to 451

On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 37.5, which was 1.4 higher than the previous day. The implied volatity was 23.51, the open interest changed by -79 which decreased total open position to 473

On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 35.6, which was 3.35 higher than the previous day. The implied volatity was 23.76, the open interest changed by 44 which increased total open position to 552

On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 31.95, which was 10.5 higher than the previous day. The implied volatity was 25.67, the open interest changed by 241 which increased total open position to 491

On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 21, which was -7.45 lower than the previous day. The implied volatity was 23.57, the open interest changed by 55 which increased total open position to 250

On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 28.3, which was 8 higher than the previous day. The implied volatity was 20.55, the open interest changed by 113 which increased total open position to 195

On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 20.25, which was -2.15 lower than the previous day. The implied volatity was 21.71, the open interest changed by 40 which increased total open position to 81

On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 22.4, which was 0.7 higher than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 40

On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 21.7, which was 8.9 higher than the previous day. The implied volatity was 18.89, the open interest changed by 34 which increased total open position to 34

On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0

On 8 Jan SBIN was trading at 998.00. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0

On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0

On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0

On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0

On 2 Jan SBIN was trading at 998.95. 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 1 Jan SBIN was trading at 984.75. 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 31 Dec SBIN was trading at 982.20. 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 24FEB2026 1055 PE
Delta: -0.34 Vega: 1.03 Theta: -0.47 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1077.15	18.3 ₹ 13,725	-4.85 -3637.50	27.7	690 5,17,500	97 72,750	817 6,12,750
29 Jan	1066.20	22.3 ₹ 16,725	-1.75 -1312.50	27.7	779 5,84,250	21 15,750	721 5,40,750
28 Jan	1063.50	24.45 ₹ 18,337.5	-4.5 -3375.00	27.58	3,566 26,74,500	404 3,03,000	696 5,22,000
27 Jan	1053.15	29.4 ₹ 22,050	-12.5 -9375.00	27.88	592 4,44,000	234 1,75,500	290 2,17,500
23 Jan	1029.50	42.5 ₹ 31,875	12.5 9375.00	27.01	166 1,24,500	18 13,500	56 42,000
22 Jan	1048.35	29.5 ₹ 22,125	-55.1 -41325.00	25.34	94 70,500	31 23,250	31 23,250
21 Jan	1028.65	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
20 Jan	1036.40	84.6 ₹ 63,450	0 0.00	0.08	0 0	0 0	0 0
19 Jan	1038.40	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
16 Jan	1042.30	84.6 ₹ 63,450	0 0.00	0.03	0 0	0 0	0 0
14 Jan	1028.35	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
13 Jan	1028.45	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
12 Jan	1015.15	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
9 Jan	1000.50	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
8 Jan	998.00	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
7 Jan	1007.15	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
6 Jan	1018.90	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
5 Jan	1005.55	84.6 ₹ 63,450	0 0.00	-	0 0	0 0	0 0
2 Jan	998.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	984.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	982.20	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For State Bank Of India - strike price 1055 expiring on 24FEB2026

Delta for 1055 PE is -0.34

Historical price for 1055 PE is as follows

On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 18.3, which was -4.85 lower than the previous day. The implied volatity was 27.7, the open interest changed by 97 which increased total open position to 817

On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 22.3, which was -1.75 lower than the previous day. The implied volatity was 27.7, the open interest changed by 21 which increased total open position to 721

On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 24.45, which was -4.5 lower than the previous day. The implied volatity was 27.58, the open interest changed by 404 which increased total open position to 696

On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 29.4, which was -12.5 lower than the previous day. The implied volatity was 27.88, the open interest changed by 234 which increased total open position to 290

On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 42.5, which was 12.5 higher than the previous day. The implied volatity was 27.01, the open interest changed by 18 which increased total open position to 56

On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 29.5, which was -55.1 lower than the previous day. The implied volatity was 25.34, the open interest changed by 31 which increased total open position to 31

On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1036.40. The strike last trading price was 84.6, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1042.30. The strike last trading price was 84.6, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1028.45. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1015.15. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1000.50. The strike last trading price was 84.6, 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 Jan SBIN was trading at 998.00. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1007.15. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1018.90. The strike last trading price was 84.6, 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 Jan SBIN was trading at 1005.55. The strike last trading price was 84.6, 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