SBIN
State Bank Of India
Historical option data for SBIN
25 Mar 2026 10:05 AM IST
| SBIN 30-MAR-2026 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.38
Theta: -1.08
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 1050.50 | 4.5 | 1.2 | 28.24 | 2,121 | 154 | 5,556 | |||||||||
| 24 Mar | 1030.80 | 3.8 | -0.25 | 30.99 | 9,522 | -113 | 5,415 | |||||||||
| 23 Mar | 1031.90 | 3.9 | -6.95 | 32.54 | 9,438 | 789 | 5,545 | |||||||||
| 20 Mar | 1058.00 | 10 | 1.4 | 25.29 | 25,181 | 875 | 4,767 | |||||||||
| 19 Mar | 1048.90 | 9.2 | -5.45 | 25.64 | 7,689 | 278 | 3,885 | |||||||||
| 18 Mar | 1069.80 | 14.3 | -0.3 | 22.91 | 9,416 | 116 | 3,618 | |||||||||
| 17 Mar | 1064.70 | 14.35 | -4.85 | 25.05 | 8,409 | 316 | 3,511 | |||||||||
| 16 Mar | 1066.70 | 18.1 | 1.45 | 28.24 | 7,485 | -142 | 3,068 | |||||||||
| 13 Mar | 1047.00 | 14.65 | -19.15 | 29.22 | 8,290 | 1,408 | 3,207 | |||||||||
| 12 Mar | 1085.20 | 34.5 | -2.6 | 30.38 | 6,127 | 556 | 1,809 | |||||||||
| 11 Mar | 1091.10 | 36.5 | -14.8 | 27.94 | 670 | 2 | 1,251 | |||||||||
| 10 Mar | 1112.20 | 52 | 6.15 | 27 | 1,740 | -365 | 1,255 | |||||||||
| 9 Mar | 1098.50 | 47.6 | -27.3 | 30.55 | 9,971 | 1,503 | 1,645 | |||||||||
| 6 Mar | 1143.00 | 74.8 | -9.45 | 26.81 | 39 | 6 | 141 | |||||||||
| 5 Mar | 1169.50 | 84.25 | -20.55 | 17.68 | 7 | 0 | 135 | |||||||||
| 4 Mar | 1174.50 | 105.3 | -7.7 | 27.43 | 83 | 52 | 135 | |||||||||
| 2 Mar | 1189.90 | 113 | -16.2 | 24.89 | 11 | -1 | 82 | |||||||||
| 27 Feb | 1201.70 | 129.2 | -23.4 | - | 1 | 0 | 84 | |||||||||
| 26 Feb | 1209.50 | 152.2 | 0.2 | - | 0 | 0 | 84 | |||||||||
| 25 Feb | 1200.10 | 152.2 | 0.2 | - | 0 | 0 | 84 | |||||||||
| 24 Feb | 1223.30 | 152.2 | 0.2 | 21.1 | 20 | 18 | 83 | |||||||||
| 23 Feb | 1227.80 | 152 | 12.05 | 15.81 | 1 | 0 | 65 | |||||||||
| 20 Feb | 1216.10 | 139.95 | -2.7 | - | 0 | 0 | 65 | |||||||||
| 19 Feb | 1205.70 | 139.95 | -2.7 | 29.07 | 3 | 0 | 63 | |||||||||
| 18 Feb | 1218.90 | 142.65 | 1 | - | 4 | 1 | 62 | |||||||||
| 17 Feb | 1213.40 | 141.65 | 6.65 | - | 2 | 0 | 62 | |||||||||
| 16 Feb | 1208.10 | 135 | 13.45 | 15.4 | 6 | -3 | 63 | |||||||||
| 13 Feb | 1198.60 | 121.55 | -3.1 | - | 1 | 0 | 66 | |||||||||
| 12 Feb | 1192.40 | 124.65 | 12.65 | 15.47 | 3 | -1 | 66 | |||||||||
| 11 Feb | 1182.90 | 112 | 34 | 17.35 | 14 | 1 | 65 | |||||||||
| 10 Feb | 1144.10 | 78 | -3.35 | 13.09 | 17 | 3 | 64 | |||||||||
| 9 Feb | 1146.00 | 82 | 54.05 | 11.83 | 139 | -18 | 61 | |||||||||
| 6 Feb | 1066.40 | 27.55 | -7.05 | 16.78 | 93 | 10 | 79 | |||||||||
| 5 Feb | 1073.50 | 34.6 | 2.15 | 18.58 | 48 | 9 | 70 | |||||||||
| 4 Feb | 1068.20 | 32.25 | 2.7 | 18.74 | 16 | 7 | 59 | |||||||||
| 3 Feb | 1064.20 | 29.7 | 12.15 | 18.57 | 28 | 1 | 52 | |||||||||
| 2 Feb | 1028.70 | 17.55 | -0.45 | 20.09 | 47 | 22 | 51 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 1018.20 | 18 | -24 | 21.64 | 17 | 3 | 28 | |||||||||
| 30 Jan | 1077.15 | 42 | 7.25 | 20.03 | 11 | 1 | 25 | |||||||||
| 29 Jan | 1066.20 | 34.6 | 3.4 | 18.65 | 13 | 5 | 23 | |||||||||
| 28 Jan | 1063.50 | 31.2 | -0.6 | 17.85 | 12 | 3 | 17 | |||||||||
| 27 Jan | 1053.15 | 31.8 | 5.8 | 20.73 | 7 | 6 | 14 | |||||||||
| 23 Jan | 1029.50 | 26 | 2.5 | 22.63 | 7 | 5 | 6 | |||||||||
| 22 Jan | 1048.35 | 23.5 | 4.5 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 1028.65 | 23.5 | 4.5 | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 1036.40 | 23.5 | 4.5 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1038.40 | 23.5 | 4.5 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1042.30 | 23.5 | 4.5 | 16.93 | 2 | 1 | 2 | |||||||||
| 14 Jan | 1028.35 | 19 | 2.35 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 1028.45 | 19 | 2.35 | 16.59 | 1 | 0 | 0 | |||||||||
| 12 Jan | 1015.15 | 16.65 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1000.50 | 16.65 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 8 Jan | 998.00 | 16.65 | 0 | 3.36 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1007.15 | 16.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1018.90 | 16.65 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1005.55 | 16.65 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1080 expiring on 30MAR2026
Delta for 1080 CE is 0.22
Historical price for 1080 CE is as follows
On 25 Mar SBIN was trading at 1050.50. The strike last trading price was 4.5, which was 1.2 higher than the previous day. The implied volatity was 28.24, the open interest changed by 154 which increased total open position to 5556
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was 30.99, the open interest changed by -113 which decreased total open position to 5415
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 3.9, which was -6.95 lower than the previous day. The implied volatity was 32.54, the open interest changed by 789 which increased total open position to 5545
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 10, which was 1.4 higher than the previous day. The implied volatity was 25.29, the open interest changed by 875 which increased total open position to 4767
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 9.2, which was -5.45 lower than the previous day. The implied volatity was 25.64, the open interest changed by 278 which increased total open position to 3885
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 14.3, which was -0.3 lower than the previous day. The implied volatity was 22.91, the open interest changed by 116 which increased total open position to 3618
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 14.35, which was -4.85 lower than the previous day. The implied volatity was 25.05, the open interest changed by 316 which increased total open position to 3511
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 18.1, which was 1.45 higher than the previous day. The implied volatity was 28.24, the open interest changed by -142 which decreased total open position to 3068
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 14.65, which was -19.15 lower than the previous day. The implied volatity was 29.22, the open interest changed by 1408 which increased total open position to 3207
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 34.5, which was -2.6 lower than the previous day. The implied volatity was 30.38, the open interest changed by 556 which increased total open position to 1809
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 36.5, which was -14.8 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 1251
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 52, which was 6.15 higher than the previous day. The implied volatity was 27, the open interest changed by -365 which decreased total open position to 1255
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 47.6, which was -27.3 lower than the previous day. The implied volatity was 30.55, the open interest changed by 1503 which increased total open position to 1645
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 74.8, which was -9.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by 6 which increased total open position to 141
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 84.25, which was -20.55 lower than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 135
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 105.3, which was -7.7 lower than the previous day. The implied volatity was 27.43, the open interest changed by 52 which increased total open position to 135
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 113, which was -16.2 lower than the previous day. The implied volatity was 24.89, the open interest changed by -1 which decreased total open position to 82
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 129.2, which was -23.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 152.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 152.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 152.2, which was 0.2 higher than the previous day. The implied volatity was 21.1, the open interest changed by 18 which increased total open position to 83
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 152, which was 12.05 higher than the previous day. The implied volatity was 15.81, the open interest changed by 0 which decreased total open position to 65
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 139.95, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 139.95, which was -2.7 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 63
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 142.65, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 141.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 135, which was 13.45 higher than the previous day. The implied volatity was 15.4, the open interest changed by -3 which decreased total open position to 63
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 121.55, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 124.65, which was 12.65 higher than the previous day. The implied volatity was 15.47, the open interest changed by -1 which decreased total open position to 66
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 112, which was 34 higher than the previous day. The implied volatity was 17.35, the open interest changed by 1 which increased total open position to 65
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 78, which was -3.35 lower than the previous day. The implied volatity was 13.09, the open interest changed by 3 which increased total open position to 64
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 82, which was 54.05 higher than the previous day. The implied volatity was 11.83, the open interest changed by -18 which decreased total open position to 61
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 27.55, which was -7.05 lower than the previous day. The implied volatity was 16.78, the open interest changed by 10 which increased total open position to 79
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 34.6, which was 2.15 higher than the previous day. The implied volatity was 18.58, the open interest changed by 9 which increased total open position to 70
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 32.25, which was 2.7 higher than the previous day. The implied volatity was 18.74, the open interest changed by 7 which increased total open position to 59
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 29.7, which was 12.15 higher than the previous day. The implied volatity was 18.57, the open interest changed by 1 which increased total open position to 52
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 17.55, which was -0.45 lower than the previous day. The implied volatity was 20.09, the open interest changed by 22 which increased total open position to 51
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 18, which was -24 lower than the previous day. The implied volatity was 21.64, the open interest changed by 3 which increased total open position to 28
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 42, which was 7.25 higher than the previous day. The implied volatity was 20.03, the open interest changed by 1 which increased total open position to 25
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 34.6, which was 3.4 higher than the previous day. The implied volatity was 18.65, the open interest changed by 5 which increased total open position to 23
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 31.2, which was -0.6 lower than the previous day. The implied volatity was 17.85, the open interest changed by 3 which increased total open position to 17
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 31.8, which was 5.8 higher than the previous day. The implied volatity was 20.73, the open interest changed by 6 which increased total open position to 14
On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 26, which was 2.5 higher than the previous day. The implied volatity was 22.63, the open interest changed by 5 which increased total open position to 6
On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 23.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 23.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 23.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 23.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 23.5, which was 4.5 higher than the previous day. The implied volatity was 16.93, the open interest changed by 1 which increased total open position to 2
On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 19, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 19, which was 2.35 higher than the previous day. The implied volatity was 16.59, 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 16.65, which was 0 lower than the previous day. The implied volatity was 2.56, 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 16.65, which was 0 lower than the previous day. The implied volatity was 3.25, 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 16.65, which was 0 lower than the previous day. The implied volatity was 3.36, 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 16.65, 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 16.65, which was 0 lower than the previous day. The implied volatity was 2.12, 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 16.65, 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
| SBIN 30MAR2026 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.42
Theta: -1.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 1050.50 | 35.65 | -16.9 | 36.2 | 66 | -38 | 1,797 |
| 24 Mar | 1030.80 | 50.5 | -3.75 | 47.13 | 452 | -129 | 1,835 |
| 23 Mar | 1031.90 | 55.55 | 24.1 | 45.3 | 543 | -173 | 1,965 |
| 20 Mar | 1058.00 | 31.2 | -7.6 | 29.05 | 7,564 | -73 | 2,157 |
| 19 Mar | 1048.90 | 36.1 | 13.2 | 29.67 | 529 | -66 | 2,236 |
| 18 Mar | 1069.80 | 23.1 | -5.85 | 24.67 | 1,954 | 36 | 2,308 |
| 17 Mar | 1064.70 | 28.8 | -3.15 | 26.96 | 853 | -65 | 2,281 |
| 16 Mar | 1066.70 | 33.5 | -12 | 32.42 | 951 | -49 | 2,349 |
| 13 Mar | 1047.00 | 48.3 | 23.35 | 34.76 | 4,474 | -51 | 2,411 |
| 12 Mar | 1085.20 | 24.7 | 1.05 | 30.92 | 7,239 | 273 | 2,462 |
| 11 Mar | 1091.10 | 24.2 | 10.75 | 32.21 | 5,024 | 244 | 2,184 |
| 10 Mar | 1112.20 | 12.85 | -9.45 | 27.87 | 3,956 | -34 | 1,936 |
| 9 Mar | 1098.50 | 22 | 13.55 | 32.78 | 14,497 | 523 | 2,003 |
| 6 Mar | 1143.00 | 9.35 | 5.1 | 28.62 | 1,384 | 72 | 1,487 |
| 5 Mar | 1169.50 | 4.05 | -1.85 | 26.49 | 1,237 | 134 | 1,417 |
| 4 Mar | 1174.50 | 5.9 | 2.9 | 30.04 | 1,467 | 39 | 1,285 |
| 2 Mar | 1189.90 | 3 | 0.45 | 26.71 | 726 | 14 | 1,246 |
| 27 Feb | 1201.70 | 2.5 | 0.05 | 26.26 | 450 | 23 | 1,232 |
| 26 Feb | 1209.50 | 2.5 | -0.95 | 27.12 | 496 | 94 | 1,211 |
| 25 Feb | 1200.10 | 3.5 | -0.15 | 27.28 | 761 | 172 | 1,120 |
| 24 Feb | 1223.30 | 3.6 | 0 | 30.53 | 245 | 22 | 948 |
| 23 Feb | 1227.80 | 3.7 | -0.4 | 30.96 | 251 | 3 | 926 |
| 20 Feb | 1216.10 | 3.95 | -0.45 | 28.77 | 106 | 18 | 918 |
| 19 Feb | 1205.70 | 4.65 | 0.5 | 27.81 | 101 | -12 | 898 |
| 18 Feb | 1218.90 | 4.05 | -1.25 | 28.7 | 91 | -27 | 910 |
| 17 Feb | 1213.40 | 5 | -0.8 | 29.2 | 311 | -116 | 936 |
| 16 Feb | 1208.10 | 5.6 | -2 | 29.4 | 128 | 1 | 1,052 |
| 13 Feb | 1198.60 | 7.7 | 0.3 | 29.24 | 89 | 0 | 1,051 |
| 12 Feb | 1192.40 | 7.35 | -0.15 | 27.95 | 291 | -1 | 1,051 |
| 11 Feb | 1182.90 | 7.7 | -2.5 | 26.54 | 694 | 155 | 1,052 |
| 10 Feb | 1144.10 | 10.1 | -0.4 | 22.64 | 280 | 17 | 896 |
| 9 Feb | 1146.00 | 10.65 | -23.35 | 23.88 | 1,397 | 862 | 876 |
| 6 Feb | 1066.40 | 34 | -0.35 | 21.6 | 42 | -17 | 13 |
| 5 Feb | 1073.50 | 34.35 | -0.65 | 23.61 | 10 | 9 | 29 |
| 4 Feb | 1068.20 | 35 | -1.9 | 22.56 | 11 | 9 | 19 |
| 3 Feb | 1064.20 | 36.9 | -18.1 | 21.89 | 8 | 1 | 9 |
| 2 Feb | 1028.70 | 55 | 16 | 20.36 | 6 | -1 | 8 |
| 1 Feb | 1018.20 | 39 | 5.5 | 8.04 | 1 | 0 | 9 |
| 30 Jan | 1077.15 | 33.5 | -5.7 | 23.47 | 10 | 6 | 7 |
| 29 Jan | 1066.20 | 39.2 | -68 | 24.15 | 1 | 0 | 0 |
| 28 Jan | 1063.50 | 107.2 | 0 | 0.1 | 0 | 0 | 0 |
| 27 Jan | 1053.15 | 107.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1029.50 | 107.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1048.35 | 107.2 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1028.65 | 107.2 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1036.40 | 107.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1038.40 | 107.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1042.30 | 107.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1028.35 | 107.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1028.45 | 107.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1015.15 | 107.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1000.50 | 107.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 998.00 | 107.2 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1007.15 | 107.2 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1018.90 | 107.2 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1005.55 | 107.2 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 1080 expiring on 30MAR2026
Delta for 1080 PE is -0.72
Historical price for 1080 PE is as follows
On 25 Mar SBIN was trading at 1050.50. The strike last trading price was 35.65, which was -16.9 lower than the previous day. The implied volatity was 36.2, the open interest changed by -38 which decreased total open position to 1797
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 50.5, which was -3.75 lower than the previous day. The implied volatity was 47.13, the open interest changed by -129 which decreased total open position to 1835
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 55.55, which was 24.1 higher than the previous day. The implied volatity was 45.3, the open interest changed by -173 which decreased total open position to 1965
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 31.2, which was -7.6 lower than the previous day. The implied volatity was 29.05, the open interest changed by -73 which decreased total open position to 2157
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 36.1, which was 13.2 higher than the previous day. The implied volatity was 29.67, the open interest changed by -66 which decreased total open position to 2236
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 23.1, which was -5.85 lower than the previous day. The implied volatity was 24.67, the open interest changed by 36 which increased total open position to 2308
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 28.8, which was -3.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by -65 which decreased total open position to 2281
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 33.5, which was -12 lower than the previous day. The implied volatity was 32.42, the open interest changed by -49 which decreased total open position to 2349
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 48.3, which was 23.35 higher than the previous day. The implied volatity was 34.76, the open interest changed by -51 which decreased total open position to 2411
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 24.7, which was 1.05 higher than the previous day. The implied volatity was 30.92, the open interest changed by 273 which increased total open position to 2462
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 24.2, which was 10.75 higher than the previous day. The implied volatity was 32.21, the open interest changed by 244 which increased total open position to 2184
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 12.85, which was -9.45 lower than the previous day. The implied volatity was 27.87, the open interest changed by -34 which decreased total open position to 1936
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 22, which was 13.55 higher than the previous day. The implied volatity was 32.78, the open interest changed by 523 which increased total open position to 2003
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 9.35, which was 5.1 higher than the previous day. The implied volatity was 28.62, the open interest changed by 72 which increased total open position to 1487
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 4.05, which was -1.85 lower than the previous day. The implied volatity was 26.49, the open interest changed by 134 which increased total open position to 1417
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 5.9, which was 2.9 higher than the previous day. The implied volatity was 30.04, the open interest changed by 39 which increased total open position to 1285
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 14 which increased total open position to 1246
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 26.26, the open interest changed by 23 which increased total open position to 1232
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by 94 which increased total open position to 1211
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was 27.28, the open interest changed by 172 which increased total open position to 1120
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 30.53, the open interest changed by 22 which increased total open position to 948
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 30.96, the open interest changed by 3 which increased total open position to 926
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 28.77, the open interest changed by 18 which increased total open position to 918
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 4.65, which was 0.5 higher than the previous day. The implied volatity was 27.81, the open interest changed by -12 which decreased total open position to 898
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 4.05, which was -1.25 lower than the previous day. The implied volatity was 28.7, the open interest changed by -27 which decreased total open position to 910
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was 29.2, the open interest changed by -116 which decreased total open position to 936
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 5.6, which was -2 lower than the previous day. The implied volatity was 29.4, the open interest changed by 1 which increased total open position to 1052
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 7.7, which was 0.3 higher than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 1051
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 7.35, which was -0.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by -1 which decreased total open position to 1051
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 7.7, which was -2.5 lower than the previous day. The implied volatity was 26.54, the open interest changed by 155 which increased total open position to 1052
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 10.1, which was -0.4 lower than the previous day. The implied volatity was 22.64, the open interest changed by 17 which increased total open position to 896
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 10.65, which was -23.35 lower than the previous day. The implied volatity was 23.88, the open interest changed by 862 which increased total open position to 876
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 34, which was -0.35 lower than the previous day. The implied volatity was 21.6, the open interest changed by -17 which decreased total open position to 13
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 34.35, which was -0.65 lower than the previous day. The implied volatity was 23.61, the open interest changed by 9 which increased total open position to 29
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 35, which was -1.9 lower than the previous day. The implied volatity was 22.56, the open interest changed by 9 which increased total open position to 19
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 36.9, which was -18.1 lower than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 9
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 55, which was 16 higher than the previous day. The implied volatity was 20.36, the open interest changed by -1 which decreased total open position to 8
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 39, which was 5.5 higher than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 9
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 33.5, which was -5.7 lower than the previous day. The implied volatity was 23.47, the open interest changed by 6 which increased total open position to 7
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 39.2, which was -68 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 107.2, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 107.2, 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 Jan SBIN was trading at 1029.50. The strike last trading price was 107.2, 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 Jan SBIN was trading at 1048.35. The strike last trading price was 107.2, 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 21 Jan SBIN was trading at 1028.65. The strike last trading price was 107.2, 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 107.2, 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 Jan SBIN was trading at 1038.40. The strike last trading price was 107.2, 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 107.2, 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 14 Jan SBIN was trading at 1028.35. The strike last trading price was 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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
