SBIN
State Bank Of India
Historical option data for SBIN
12 Mar 2026 04:10 PM IST
| SBIN 30-MAR-2026 1135 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.8
Theta: -0.72
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1085.20 | 11.4 | -1.25 | 28.78 | 304 | -16 | 176 | |||||||||
| 11 Mar | 1091.10 | 12.15 | -7.25 | 26.84 | 597 | 3 | 192 | |||||||||
| 10 Mar | 1112.20 | 19.5 | 2 | 25.8 | 1,038 | -3 | 187 | |||||||||
| 9 Mar | 1098.50 | 18 | -16.55 | 27.67 | 713 | 79 | 187 | |||||||||
| 6 Mar | 1143.00 | 33.5 | -15.75 | 23.23 | 141 | 31 | 105 | |||||||||
| 5 Mar | 1169.50 | 49.25 | -10 | 19.17 | 5 | 0 | 76 | |||||||||
| 4 Mar | 1174.50 | 59.25 | -21.1 | 25.04 | 57 | 27 | 78 | |||||||||
| 2 Mar | 1189.90 | 80.35 | -19.65 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 80.35 | -19.65 | - | 0 | 0 | 51 | |||||||||
| 26 Feb | 1209.50 | 80.35 | -19.65 | - | 0 | 0 | 51 | |||||||||
| 25 Feb | 1200.10 | 80.35 | -19.65 | 20.89 | 157 | 52 | 53 | |||||||||
| 24 Feb | 1223.30 | 100 | 15 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 1227.80 | 100 | 15 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1216.10 | 100 | 15 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1205.70 | 100 | 15 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1218.90 | 100 | 15 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 1213.40 | 100 | 15 | 24.15 | 1 | 0 | 1 | |||||||||
| 16 Feb | 1208.10 | 85 | 67.85 | 12.29 | 1 | 0 | 0 | |||||||||
| 13 Feb | 1198.60 | 17.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1192.40 | 17.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | 17.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | 17.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | 17.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | 17.15 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | 17.15 | 0 | 3.08 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | 17.15 | 0 | 3.43 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | 17.15 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | 17.15 | 0 | 5.83 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 17.15 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 1077.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1066.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1063.50 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1135 expiring on 30MAR2026
Delta for 1135 CE is 0.28
Historical price for 1135 CE is as follows
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 11.4, which was -1.25 lower than the previous day. The implied volatity was 28.78, the open interest changed by -16 which decreased total open position to 176
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 12.15, which was -7.25 lower than the previous day. The implied volatity was 26.84, the open interest changed by 3 which increased total open position to 192
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 19.5, which was 2 higher than the previous day. The implied volatity was 25.8, the open interest changed by -3 which decreased total open position to 187
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 18, which was -16.55 lower than the previous day. The implied volatity was 27.67, the open interest changed by 79 which increased total open position to 187
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 33.5, which was -15.75 lower than the previous day. The implied volatity was 23.23, the open interest changed by 31 which increased total open position to 105
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 49.25, which was -10 lower than the previous day. The implied volatity was 19.17, the open interest changed by 0 which decreased total open position to 76
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 59.25, which was -21.1 lower than the previous day. The implied volatity was 25.04, the open interest changed by 27 which increased total open position to 78
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 80.35, which was -19.65 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 80.35, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 80.35, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 80.35, which was -19.65 lower than the previous day. The implied volatity was 20.89, the open interest changed by 52 which increased total open position to 53
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 1
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 85, which was 67.85 higher than the previous day. The implied volatity was 12.29, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 17.15, 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 Feb SBIN was trading at 1192.40. The strike last trading price was 17.15, 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 Feb SBIN was trading at 1182.90. The strike last trading price was 17.15, 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 Feb SBIN was trading at 1144.10. The strike last trading price was 17.15, 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 Feb SBIN was trading at 1146.00. The strike last trading price was 17.15, 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 Feb SBIN was trading at 1066.40. The strike last trading price was 17.15, 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 5 Feb SBIN was trading at 1073.50. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 17.15, 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 2 Feb SBIN was trading at 1028.70. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBIN was trading at 1077.15. 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 29 Jan SBIN was trading at 1066.20. 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 Jan SBIN was trading at 1063.50. 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 30MAR2026 1135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.8
Theta: -0.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1085.20 | 55.8 | 0.9 | 28.76 | 16 | -7 | 144 |
| 11 Mar | 1091.10 | 54.55 | 18.05 | 31.48 | 37 | -1 | 151 |
| 10 Mar | 1112.20 | 35.05 | -14.05 | 24.77 | 172 | -8 | 152 |
| 9 Mar | 1098.50 | 47.6 | 24.55 | 30.37 | 372 | -180 | 161 |
| 6 Mar | 1143.00 | 24.85 | 12.3 | 26.37 | 602 | 25 | 341 |
| 5 Mar | 1169.50 | 12.1 | -2.5 | 23.39 | 505 | -58 | 316 |
| 4 Mar | 1174.50 | 14.45 | 5.4 | 26.55 | 512 | 64 | 374 |
| 2 Mar | 1189.90 | 9 | 1.3 | 24.1 | 291 | 20 | 311 |
| 27 Feb | 1201.70 | 7.55 | 0.9 | 23.94 | 270 | -37 | 291 |
| 26 Feb | 1209.50 | 6.65 | -2.6 | 24.15 | 184 | 9 | 329 |
| 25 Feb | 1200.10 | 9.3 | 1.3 | 24.75 | 234 | 81 | 320 |
| 24 Feb | 1223.30 | 8 | 0.35 | 27.97 | 201 | 3 | 237 |
| 23 Feb | 1227.80 | 7.7 | -1.65 | 27.58 | 313 | 181 | 234 |
| 20 Feb | 1216.10 | 9.25 | -1.65 | 26.25 | 12 | 7 | 52 |
| 19 Feb | 1205.70 | 11.3 | 2 | 25.68 | 29 | -6 | 44 |
| 18 Feb | 1218.90 | 9.3 | -2.3 | 26.24 | 11 | -5 | 50 |
| 17 Feb | 1213.40 | 11.45 | -1.4 | 27.12 | 34 | 2 | 55 |
| 16 Feb | 1208.10 | 12.5 | -6 | 27.32 | 24 | 18 | 52 |
| 13 Feb | 1198.60 | 18.5 | 1.65 | 28.86 | 26 | 23 | 33 |
| 12 Feb | 1192.40 | 17 | -70.15 | 26.69 | 12 | 8 | 8 |
| 11 Feb | 1182.90 | 87.15 | 0 | 4.09 | 0 | 0 | 0 |
| 10 Feb | 1144.10 | 87.15 | 0 | 1.64 | 0 | 0 | 0 |
| 9 Feb | 1146.00 | 87.15 | 0 | 1.9 | 0 | 0 | 0 |
| 6 Feb | 1066.40 | 87.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1073.50 | 87.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1068.20 | 87.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1064.20 | 87.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1028.70 | 87.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 87.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1077.15 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1066.20 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1063.50 | 0 | 0 | 0 | 0 | 0 | 0 |
For State Bank Of India - strike price 1135 expiring on 30MAR2026
Delta for 1135 PE is -0.72
Historical price for 1135 PE is as follows
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 55.8, which was 0.9 higher than the previous day. The implied volatity was 28.76, the open interest changed by -7 which decreased total open position to 144
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 54.55, which was 18.05 higher than the previous day. The implied volatity was 31.48, the open interest changed by -1 which decreased total open position to 151
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 35.05, which was -14.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by -8 which decreased total open position to 152
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 47.6, which was 24.55 higher than the previous day. The implied volatity was 30.37, the open interest changed by -180 which decreased total open position to 161
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 24.85, which was 12.3 higher than the previous day. The implied volatity was 26.37, the open interest changed by 25 which increased total open position to 341
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 12.1, which was -2.5 lower than the previous day. The implied volatity was 23.39, the open interest changed by -58 which decreased total open position to 316
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 14.45, which was 5.4 higher than the previous day. The implied volatity was 26.55, the open interest changed by 64 which increased total open position to 374
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 9, which was 1.3 higher than the previous day. The implied volatity was 24.1, the open interest changed by 20 which increased total open position to 311
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 7.55, which was 0.9 higher than the previous day. The implied volatity was 23.94, the open interest changed by -37 which decreased total open position to 291
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 6.65, which was -2.6 lower than the previous day. The implied volatity was 24.15, the open interest changed by 9 which increased total open position to 329
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 9.3, which was 1.3 higher than the previous day. The implied volatity was 24.75, the open interest changed by 81 which increased total open position to 320
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 8, which was 0.35 higher than the previous day. The implied volatity was 27.97, the open interest changed by 3 which increased total open position to 237
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 7.7, which was -1.65 lower than the previous day. The implied volatity was 27.58, the open interest changed by 181 which increased total open position to 234
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 9.25, which was -1.65 lower than the previous day. The implied volatity was 26.25, the open interest changed by 7 which increased total open position to 52
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 11.3, which was 2 higher than the previous day. The implied volatity was 25.68, the open interest changed by -6 which decreased total open position to 44
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 9.3, which was -2.3 lower than the previous day. The implied volatity was 26.24, the open interest changed by -5 which decreased total open position to 50
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 11.45, which was -1.4 lower than the previous day. The implied volatity was 27.12, the open interest changed by 2 which increased total open position to 55
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 12.5, which was -6 lower than the previous day. The implied volatity was 27.32, the open interest changed by 18 which increased total open position to 52
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 18.5, which was 1.65 higher than the previous day. The implied volatity was 28.86, the open interest changed by 23 which increased total open position to 33
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 17, which was -70.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 8 which increased total open position to 8
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 87.15, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 87.15, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 87.15, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 87.15, 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 Feb SBIN was trading at 1073.50. The strike last trading price was 87.15, 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 Feb SBIN was trading at 1068.20. The strike last trading price was 87.15, 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 Feb SBIN was trading at 1064.20. The strike last trading price was 87.15, 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 Feb SBIN was trading at 1028.70. The strike last trading price was 87.15, 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 Feb SBIN was trading at 1018.20. The strike last trading price was 87.15, 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 30 Jan SBIN was trading at 1077.15. 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 29 Jan SBIN was trading at 1066.20. 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 Jan SBIN was trading at 1063.50. 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
