SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (3d) 1065 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0
Theta: -0.76
Gamma: 0.00619
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1101.10 | 38.6 | 7.200000000000003 | 26.54 | 130 | -5 | 541 | |||||||||
| 23 Apr | 1094.25 | 31.7 | -10.95 | 26.66 | 127 | -7 | 547 | |||||||||
| 22 Apr | 1103.30 | 42.8 | -6.600000000000001 | 28.5 | 64 | 1 | 554 | |||||||||
| 21 Apr | 1111.85 | 49.8 | 3.25 | 26.44 | 62 | -24 | 555 | |||||||||
| 20 Apr | 1107.85 | 45.1 | 15.600000000000001 | 27.97 | 608 | -33 | 587 | |||||||||
| 17 Apr | 1080.25 | 29.4 | 5.149999999999999 | 26.38 | 2,382 | -143 | 620 | |||||||||
| 16 Apr | 1067.15 | 24.1 | -3.349999999999998 | 28.45 | 1,806 | 123 | 762 | |||||||||
| 15 Apr | 1071.50 | 26.55 | 2.1000000000000014 | 27.35 | 1,744 | -162 | 643 | |||||||||
| 13 Apr | 1063.55 | 23.15 | -3.700000000000003 | 26.97 | 2,883 | 85 | 803 | |||||||||
| 10 Apr | 1066.70 | 25.95 | 6.25 | 25.16 | 3,970 | -264 | 718 | |||||||||
| 9 Apr | 1040.95 | 19.15 | -11.35 | 28.91 | 3,223 | 526 | 980 | |||||||||
| 8 Apr | 1061.45 | 31.25 | 11.8 | 28.48 | 2,996 | 305 | 457 | |||||||||
| 7 Apr | 1030.40 | 18.75 | -3.1 | 31.9 | 184 | 23 | 153 | |||||||||
| 6 Apr | 1032.75 | 21.9 | 3.85 | 32.2 | 367 | 0 | 126 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1018.40 | 17.95 | 0.65 | 30.88 | 356 | -11 | 129 | |||||||||
| 1 Apr | 1017.80 | 16.7 | 3.95 | 28.97 | 249 | 33 | 140 | |||||||||
| 30 Mar | 979.40 | 12.7 | -12.5 | 34.57 | 263 | -3 | 107 | |||||||||
| 27 Mar | 1019.50 | 22.5 | -17.2 | 31.02 | 266 | 19 | 109 | |||||||||
| 25 Mar | 1060.60 | 40.65 | 8.25 | 28.55 | 324 | 42 | 89 | |||||||||
| 24 Mar | 1030.80 | 32.95 | -2.05 | 31.59 | 28 | 9 | 47 | |||||||||
| 23 Mar | 1031.90 | 35 | -5 | 35.4 | 35 | 9 | 33 | |||||||||
| 20 Mar | 1058.00 | 40 | 6.05 | 27.35 | 37 | 7 | 24 | |||||||||
| 19 Mar | 1048.90 | 33.95 | -9.75 | 24.7 | 10 | 8 | 16 | |||||||||
| 18 Mar | 1069.80 | 43.7 | -5.15 | 24.81 | 7 | 6 | 8 | |||||||||
| 17 Mar | 1064.70 | 48.85 | -9.05 | - | 1 | 0 | 2 | |||||||||
| 16 Mar | 1066.70 | 48.85 | -9.05 | 29.64 | 1 | 0 | 1 | |||||||||
| 13 Mar | 1047.00 | 57.9 | -117.9 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 1085.20 | 57.9 | -117.9 | 25.38 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 175.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 175.8 | 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 1065 expiring on 28APR2026
Delta for 1065 CE is 0.88
Historical price for 1065 CE is as follows
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 38.6, which was 7.200000000000003 higher than the previous day. The implied volatity was 26.54, the open interest changed by -5 which decreased total open position to 541
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 31.7, which was -10.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by -7 which decreased total open position to 547
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 42.8, which was -6.600000000000001 lower than the previous day. The implied volatity was 28.5, the open interest changed by 1 which increased total open position to 554
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 49.8, which was 3.25 higher than the previous day. The implied volatity was 26.44, the open interest changed by -24 which decreased total open position to 555
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 45.1, which was 15.600000000000001 higher than the previous day. The implied volatity was 27.97, the open interest changed by -33 which decreased total open position to 587
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 29.4, which was 5.149999999999999 higher than the previous day. The implied volatity was 26.38, the open interest changed by -143 which decreased total open position to 620
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 24.1, which was -3.349999999999998 lower than the previous day. The implied volatity was 28.45, the open interest changed by 123 which increased total open position to 762
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 26.55, which was 2.1000000000000014 higher than the previous day. The implied volatity was 27.35, the open interest changed by -162 which decreased total open position to 643
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 23.15, which was -3.700000000000003 lower than the previous day. The implied volatity was 26.97, the open interest changed by 85 which increased total open position to 803
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 25.95, which was 6.25 higher than the previous day. The implied volatity was 25.16, the open interest changed by -264 which decreased total open position to 718
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 19.15, which was -11.35 lower than the previous day. The implied volatity was 28.91, the open interest changed by 526 which increased total open position to 980
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 31.25, which was 11.8 higher than the previous day. The implied volatity was 28.48, the open interest changed by 305 which increased total open position to 457
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 18.75, which was -3.1 lower than the previous day. The implied volatity was 31.9, the open interest changed by 23 which increased total open position to 153
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 21.9, which was 3.85 higher than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 126
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 17.95, which was 0.65 higher than the previous day. The implied volatity was 30.88, the open interest changed by -11 which decreased total open position to 129
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 16.7, which was 3.95 higher than the previous day. The implied volatity was 28.97, the open interest changed by 33 which increased total open position to 140
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 12.7, which was -12.5 lower than the previous day. The implied volatity was 34.57, the open interest changed by -3 which decreased total open position to 107
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 22.5, which was -17.2 lower than the previous day. The implied volatity was 31.02, the open interest changed by 19 which increased total open position to 109
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 40.65, which was 8.25 higher than the previous day. The implied volatity was 28.55, the open interest changed by 42 which increased total open position to 89
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 32.95, which was -2.05 lower than the previous day. The implied volatity was 31.59, the open interest changed by 9 which increased total open position to 47
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 35.4, the open interest changed by 9 which increased total open position to 33
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 40, which was 6.05 higher than the previous day. The implied volatity was 27.35, the open interest changed by 7 which increased total open position to 24
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 33.95, which was -9.75 lower than the previous day. The implied volatity was 24.7, the open interest changed by 8 which increased total open position to 16
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 43.7, which was -5.15 lower than the previous day. The implied volatity was 24.81, the open interest changed by 6 which increased total open position to 8
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 48.85, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 48.85, which was -9.05 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 1
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 57.9, which was -117.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 57.9, which was -117.9 lower than the previous day. The implied volatity was 25.38, 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 175.8, 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 175.8, 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 (3d) 1065 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.4
Gamma: 0.00579
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1101.10 | 1.2 | -2.1500000000000004 | 23.5 | 2,308 | -48 | 535 |
| 23 Apr | 1094.25 | 3.45 | 0.6000000000000001 | 26.81 | 5,266 | -97 | 586 |
| 22 Apr | 1103.30 | 2.7 | -0.6999999999999997 | 25.78 | 1,094 | 172 | 681 |
| 21 Apr | 1111.85 | 3.15 | -3.15 | 28.71 | 562 | 10 | 510 |
| 20 Apr | 1107.85 | 6.35 | -5.9 | 31.4 | 2,025 | 82 | 499 |
| 17 Apr | 1080.25 | 12.4 | -6.299999999999999 | 26.12 | 2,527 | 92 | 429 |
| 16 Apr | 1067.15 | 19.35 | 0.6500000000000021 | 27.01 | 1,729 | 49 | 346 |
| 15 Apr | 1071.50 | 18.65 | -7.100000000000001 | 27.59 | 1,553 | 65 | 297 |
| 13 Apr | 1063.55 | 26.15 | 2.6499999999999986 | 29.71 | 1,502 | -66 | 234 |
| 10 Apr | 1066.70 | 23.4 | -14.700000000000003 | 26.62 | 1,744 | 42 | 300 |
| 9 Apr | 1040.95 | 38.05 | 10.2 | 28.78 | 922 | 3 | 259 |
| 8 Apr | 1061.45 | 25.35 | -27.2 | 28.4 | 2,081 | 169 | 251 |
| 7 Apr | 1030.40 | 52.95 | 4.65 | 35.45 | 36 | 12 | 82 |
| 6 Apr | 1032.75 | 47.9 | -12.5 | 33.02 | 127 | -4 | 69 |
| 2 Apr | 1018.40 | 61.65 | -4.05 | - | 0 | 0 | 73 |
| 1 Apr | 1017.80 | 61.65 | -4.05 | 34.65 | 88 | 0 | 72 |
| 30 Mar | 979.40 | 66.35 | 27.8 | - | 0 | -34 | 0 |
| 27 Mar | 1019.50 | 66.35 | 27.8 | 37.4 | 75 | -33 | 73 |
| 25 Mar | 1060.60 | 38.35 | -19.4 | 32.58 | 127 | 17 | 104 |
| 24 Mar | 1030.80 | 53.3 | -7.45 | 34.34 | 33 | -2 | 91 |
| 23 Mar | 1031.90 | 60.75 | 24.65 | 36.42 | 18 | -9 | 93 |
| 20 Mar | 1058.00 | 36.5 | -5.45 | 28.16 | 150 | -61 | 107 |
| 19 Mar | 1048.90 | 40.25 | 34.9 | 28.67 | 402 | 170 | 170 |
| 18 Mar | 1069.80 | 5.35 | 0 | 1.39 | 0 | 0 | 0 |
| 17 Mar | 1064.70 | 5.35 | 0 | 0.9 | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 5.35 | 0 | 0.98 | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 5.35 | 0 | 0.17 | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 5.35 | 0 | 2.49 | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 5.35 | 0 | 2.86 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 5.35 | 0 | 4.41 | 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 1065 expiring on 28APR2026
Delta for 1065 PE is -0.09
Historical price for 1065 PE is as follows
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 1.2, which was -2.1500000000000004 lower than the previous day. The implied volatity was 23.5, the open interest changed by -48 which decreased total open position to 535
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 3.45, which was 0.6000000000000001 higher than the previous day. The implied volatity was 26.81, the open interest changed by -97 which decreased total open position to 586
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 2.7, which was -0.6999999999999997 lower than the previous day. The implied volatity was 25.78, the open interest changed by 172 which increased total open position to 681
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 3.15, which was -3.15 lower than the previous day. The implied volatity was 28.71, the open interest changed by 10 which increased total open position to 510
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 6.35, which was -5.9 lower than the previous day. The implied volatity was 31.4, the open interest changed by 82 which increased total open position to 499
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 12.4, which was -6.299999999999999 lower than the previous day. The implied volatity was 26.12, the open interest changed by 92 which increased total open position to 429
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 19.35, which was 0.6500000000000021 higher than the previous day. The implied volatity was 27.01, the open interest changed by 49 which increased total open position to 346
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 18.65, which was -7.100000000000001 lower than the previous day. The implied volatity was 27.59, the open interest changed by 65 which increased total open position to 297
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 26.15, which was 2.6499999999999986 higher than the previous day. The implied volatity was 29.71, the open interest changed by -66 which decreased total open position to 234
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 23.4, which was -14.700000000000003 lower than the previous day. The implied volatity was 26.62, the open interest changed by 42 which increased total open position to 300
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 38.05, which was 10.2 higher than the previous day. The implied volatity was 28.78, the open interest changed by 3 which increased total open position to 259
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 25.35, which was -27.2 lower than the previous day. The implied volatity was 28.4, the open interest changed by 169 which increased total open position to 251
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 52.95, which was 4.65 higher than the previous day. The implied volatity was 35.45, the open interest changed by 12 which increased total open position to 82
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 47.9, which was -12.5 lower than the previous day. The implied volatity was 33.02, the open interest changed by -4 which decreased total open position to 69
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 61.65, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 61.65, which was -4.05 lower than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 72
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 66.35, which was 27.8 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 0
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 66.35, which was 27.8 higher than the previous day. The implied volatity was 37.4, the open interest changed by -33 which decreased total open position to 73
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 38.35, which was -19.4 lower than the previous day. The implied volatity was 32.58, the open interest changed by 17 which increased total open position to 104
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 53.3, which was -7.45 lower than the previous day. The implied volatity was 34.34, the open interest changed by -2 which decreased total open position to 91
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 60.75, which was 24.65 higher than the previous day. The implied volatity was 36.42, the open interest changed by -9 which decreased total open position to 93
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 36.5, which was -5.45 lower than the previous day. The implied volatity was 28.16, the open interest changed by -61 which decreased total open position to 107
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 40.25, which was 34.9 higher than the previous day. The implied volatity was 28.67, the open interest changed by 170 which increased total open position to 170
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 1.39, 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 5.35, which was 0 lower than the previous day. The implied volatity was 0.9, 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 5.35, which was 0 lower than the previous day. The implied volatity was 0.98, 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 5.35, 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 12 Mar SBIN was trading at 1085.20. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 2.49, 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 5.35, which was 0 lower than the previous day. The implied volatity was 2.86, 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 5.35, which was 0 lower than the previous day. The implied volatity was 4.41, 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
