SBIN
State Bank Of India
Historical option data for SBIN
17 Apr 2026 04:11 PM IST
| SBIN 28-Apr-2026 (10d) 1055 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -0.83
Gamma: 0.00669
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1080.25 | 36.3 | 5.949999999999996 | 26.85 | 280 | -25 | 592 | |||||||||
| 16 Apr | 1067.15 | 30.25 | -3.6000000000000014 | 30.02 | 287 | -5 | 617 | |||||||||
| 15 Apr | 1071.50 | 32.9 | 2.9499999999999993 | 28.53 | 310 | -82 | 621 | |||||||||
| 13 Apr | 1063.55 | 28.7 | -3.9499999999999993 | 27.5 | 2,595 | 168 | 712 | |||||||||
| 10 Apr | 1066.70 | 31.85 | 7.800000000000001 | 25.63 | 3,703 | 56 | 546 | |||||||||
| 9 Apr | 1040.95 | 23.45 | -12.55 | 29.18 | 2,074 | 186 | 496 | |||||||||
| 8 Apr | 1061.45 | 37.4 | 14.1 | 29.22 | 471 | 15 | 309 | |||||||||
| 7 Apr | 1030.40 | 22.2 | -3.7 | 31.78 | 463 | 30 | 292 | |||||||||
| 6 Apr | 1032.75 | 26.1 | 4.6 | 32.54 | 703 | -10 | 262 | |||||||||
| 2 Apr | 1018.40 | 21.15 | 0.65 | 30.82 | 395 | 15 | 272 | |||||||||
| 1 Apr | 1017.80 | 20.25 | 5.25 | 29.3 | 319 | 31 | 256 | |||||||||
| 30 Mar | 979.40 | 14.85 | -14.4 | 34.51 | 218 | -22 | 222 | |||||||||
| 27 Mar | 1019.50 | 26.7 | -18.5 | 31.62 | 421 | 98 | 245 | |||||||||
| 25 Mar | 1060.60 | 45.35 | 9.9 | 28.06 | 321 | -1 | 150 | |||||||||
| 24 Mar | 1030.80 | 37.2 | 1.8 | 31.55 | 243 | 140 | 151 | |||||||||
| 23 Mar | 1031.90 | 35.4 | -3.8 | 32.54 | 2 | 1 | 12 | |||||||||
| 20 Mar | 1058.00 | 40 | -3.1 | - | 0 | 11 | 0 | |||||||||
| 19 Mar | 1048.90 | 40 | -3.1 | 25.49 | 27 | 11 | 11 | |||||||||
| 18 Mar | 1069.80 | 43.1 | -141.7 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 43.1 | -141.7 | 22.42 | 2 | 1 | 1 | |||||||||
| 16 Mar | 1066.70 | 184.8 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 184.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 184.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 184.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 184.8 | 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 | |||||||||
| 25 Feb | 1200.10 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1055 expiring on 28APR2026
Delta for 1055 CE is 0.71
Historical price for 1055 CE is as follows
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 36.3, which was 5.949999999999996 higher than the previous day. The implied volatity was 26.85, the open interest changed by -25 which decreased total open position to 592
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 30.25, which was -3.6000000000000014 lower than the previous day. The implied volatity was 30.02, the open interest changed by -5 which decreased total open position to 617
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 32.9, which was 2.9499999999999993 higher than the previous day. The implied volatity was 28.53, the open interest changed by -82 which decreased total open position to 621
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 28.7, which was -3.9499999999999993 lower than the previous day. The implied volatity was 27.5, the open interest changed by 168 which increased total open position to 712
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 31.85, which was 7.800000000000001 higher than the previous day. The implied volatity was 25.63, the open interest changed by 56 which increased total open position to 546
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 23.45, which was -12.55 lower than the previous day. The implied volatity was 29.18, the open interest changed by 186 which increased total open position to 496
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 37.4, which was 14.1 higher than the previous day. The implied volatity was 29.22, the open interest changed by 15 which increased total open position to 309
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 22.2, which was -3.7 lower than the previous day. The implied volatity was 31.78, the open interest changed by 30 which increased total open position to 292
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 26.1, which was 4.6 higher than the previous day. The implied volatity was 32.54, the open interest changed by -10 which decreased total open position to 262
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 21.15, which was 0.65 higher than the previous day. The implied volatity was 30.82, the open interest changed by 15 which increased total open position to 272
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 20.25, which was 5.25 higher than the previous day. The implied volatity was 29.3, the open interest changed by 31 which increased total open position to 256
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 14.85, which was -14.4 lower than the previous day. The implied volatity was 34.51, the open interest changed by -22 which decreased total open position to 222
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 26.7, which was -18.5 lower than the previous day. The implied volatity was 31.62, the open interest changed by 98 which increased total open position to 245
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 45.35, which was 9.9 higher than the previous day. The implied volatity was 28.06, the open interest changed by -1 which decreased total open position to 150
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 37.2, which was 1.8 higher than the previous day. The implied volatity was 31.55, the open interest changed by 140 which increased total open position to 151
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 35.4, which was -3.8 lower than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 12
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 40, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 40, which was -3.1 lower than the previous day. The implied volatity was 25.49, the open interest changed by 11 which increased total open position to 11
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 43.1, which was -141.7 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 43.1, which was -141.7 lower than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 1
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 184.8, which was 0 lower than the previous day. The implied volatity was 0.17, 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 184.8, 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 184.8, 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 184.8, 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 184.8, 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 -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBIN was trading at 1200.10. 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 (10d) 1055 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -0.67
Gamma: 0.00667
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1080.25 | 9.6 | -5.25 | 27 | 941 | -1 | 425 |
| 16 Apr | 1067.15 | 15.2 | 0.14999999999999858 | 27.25 | 689 | -7 | 426 |
| 15 Apr | 1071.50 | 15.25 | -6.25 | 28.65 | 1,279 | -52 | 431 |
| 13 Apr | 1063.55 | 21.8 | 2.1000000000000014 | 30.37 | 1,879 | -43 | 490 |
| 10 Apr | 1066.70 | 19.1 | -13.449999999999996 | 26.88 | 3,040 | 96 | 533 |
| 9 Apr | 1040.95 | 32.3 | 8.9 | 28.95 | 1,617 | 78 | 437 |
| 8 Apr | 1061.45 | 21.25 | -23.9 | 28.82 | 950 | 95 | 370 |
| 7 Apr | 1030.40 | 46.5 | 3.85 | 35.27 | 94 | 26 | 275 |
| 6 Apr | 1032.75 | 42.7 | -12.35 | 33.88 | 211 | 19 | 250 |
| 2 Apr | 1018.40 | 54.45 | 0.3 | 34.46 | 29 | 13 | 229 |
| 1 Apr | 1017.80 | 54.55 | -27.55 | 34.08 | 76 | -3 | 216 |
| 30 Mar | 979.40 | 82.1 | 23.85 | 36.03 | 43 | 3 | 219 |
| 27 Mar | 1019.50 | 60.15 | 25.8 | 37.43 | 378 | -139 | 217 |
| 25 Mar | 1060.60 | 32.85 | -18.35 | 31.93 | 596 | 19 | 357 |
| 24 Mar | 1030.80 | 48.05 | -9.45 | 34.6 | 476 | 275 | 340 |
| 23 Mar | 1031.90 | 57.5 | 24.1 | 38.41 | 7 | -3 | 64 |
| 20 Mar | 1058.00 | 33.45 | -4.85 | 29.41 | 47 | 15 | 67 |
| 19 Mar | 1048.90 | 38.25 | -3.05 | 30.82 | 54 | 19 | 51 |
| 18 Mar | 1069.80 | 41.3 | -3.5 | - | 0 | 1 | 0 |
| 17 Mar | 1064.70 | 41.3 | -3.5 | 35.64 | 1 | 0 | 31 |
| 16 Mar | 1066.70 | 45.75 | 18.8 | - | 39 | 25 | 0 |
| 13 Mar | 1047.00 | 45.75 | 18.8 | 32.37 | 39 | 22 | 28 |
| 12 Mar | 1085.20 | 26.95 | 22.5 | 29.86 | 8 | 5 | 5 |
| 11 Mar | 1091.10 | 4.45 | 0 | 3.59 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 4.45 | 0 | 5.09 | 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 |
| 25 Feb | 1200.10 | 0 | 0 | 0 | 0 | 0 | 0 |
For State Bank Of India - strike price 1055 expiring on 28APR2026
Delta for 1055 PE is -0.29
Historical price for 1055 PE is as follows
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 9.6, which was -5.25 lower than the previous day. The implied volatity was 27, the open interest changed by -1 which decreased total open position to 425
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 15.2, which was 0.14999999999999858 higher than the previous day. The implied volatity was 27.25, the open interest changed by -7 which decreased total open position to 426
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 15.25, which was -6.25 lower than the previous day. The implied volatity was 28.65, the open interest changed by -52 which decreased total open position to 431
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 21.8, which was 2.1000000000000014 higher than the previous day. The implied volatity was 30.37, the open interest changed by -43 which decreased total open position to 490
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 19.1, which was -13.449999999999996 lower than the previous day. The implied volatity was 26.88, the open interest changed by 96 which increased total open position to 533
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 32.3, which was 8.9 higher than the previous day. The implied volatity was 28.95, the open interest changed by 78 which increased total open position to 437
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 21.25, which was -23.9 lower than the previous day. The implied volatity was 28.82, the open interest changed by 95 which increased total open position to 370
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 46.5, which was 3.85 higher than the previous day. The implied volatity was 35.27, the open interest changed by 26 which increased total open position to 275
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 42.7, which was -12.35 lower than the previous day. The implied volatity was 33.88, the open interest changed by 19 which increased total open position to 250
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 54.45, which was 0.3 higher than the previous day. The implied volatity was 34.46, the open interest changed by 13 which increased total open position to 229
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 54.55, which was -27.55 lower than the previous day. The implied volatity was 34.08, the open interest changed by -3 which decreased total open position to 216
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 82.1, which was 23.85 higher than the previous day. The implied volatity was 36.03, the open interest changed by 3 which increased total open position to 219
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 60.15, which was 25.8 higher than the previous day. The implied volatity was 37.43, the open interest changed by -139 which decreased total open position to 217
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 32.85, which was -18.35 lower than the previous day. The implied volatity was 31.93, the open interest changed by 19 which increased total open position to 357
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 48.05, which was -9.45 lower than the previous day. The implied volatity was 34.6, the open interest changed by 275 which increased total open position to 340
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 57.5, which was 24.1 higher than the previous day. The implied volatity was 38.41, the open interest changed by -3 which decreased total open position to 64
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 33.45, which was -4.85 lower than the previous day. The implied volatity was 29.41, the open interest changed by 15 which increased total open position to 67
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 38.25, which was -3.05 lower than the previous day. The implied volatity was 30.82, the open interest changed by 19 which increased total open position to 51
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 41.3, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 41.3, which was -3.5 lower than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 31
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 45.75, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 45.75, which was 18.8 higher than the previous day. The implied volatity was 32.37, the open interest changed by 22 which increased total open position to 28
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 26.95, which was 22.5 higher than the previous day. The implied volatity was 29.86, the open interest changed by 5 which increased total open position to 5
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 4.45, 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 10 Mar SBIN was trading at 1112.20. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 5.09, 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 -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBIN was trading at 1200.10. 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
