SBIN
State Bank Of India
Historical option data for SBIN
06 Mar 2026 04:10 PM IST
| SBIN 30-MAR-2026 1175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 1.08
Theta: -0.61
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 1143.00 | 14.8 | -11.55 | 22.29 | 1,558 | 38 | 730 | |||||||||
| 5 Mar | 1169.50 | 26.55 | -6.2 | 21.15 | 3,593 | 390 | 688 | |||||||||
| 4 Mar | 1174.50 | 32.1 | -8.25 | 23.01 | 2,183 | 117 | 304 | |||||||||
| 2 Mar | 1189.90 | 39.55 | -9.25 | 20.1 | 400 | 115 | 186 | |||||||||
| 27 Feb | 1201.70 | 48.6 | -7.6 | 19.08 | 64 | 13 | 71 | |||||||||
| 26 Feb | 1209.50 | 55 | 3.75 | 18.51 | 158 | 48 | 61 | |||||||||
| 25 Feb | 1200.10 | 51.25 | -18.4 | 21.67 | 19 | -4 | 13 | |||||||||
| 24 Feb | 1223.30 | 69.65 | 7.65 | - | 0 | 0 | 17 | |||||||||
| 23 Feb | 1227.80 | 69.65 | 7.65 | 16.56 | 4 | 1 | 16 | |||||||||
| 20 Feb | 1216.10 | 62 | 3 | 17.07 | 4 | -1 | 14 | |||||||||
| 19 Feb | 1205.70 | 59 | -0.9 | 22.77 | 3 | 0 | 15 | |||||||||
| 18 Feb | 1218.90 | 60.25 | 5.5 | - | 0 | 0 | 15 | |||||||||
| 17 Feb | 1213.40 | 60.25 | 5.5 | - | 0 | 0 | 15 | |||||||||
| 16 Feb | 1208.10 | 60.25 | 5.5 | 18.3 | 7 | 1 | 15 | |||||||||
| 13 Feb | 1198.60 | 55.45 | 46 | 21.04 | 15 | 13 | 13 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 1192.40 | 9.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | 9.45 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | 9.45 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | 9.45 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | 9.45 | 0 | 5.97 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | 9.45 | 0 | 5.49 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | 9.45 | 0 | 5.78 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | 0 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1175 expiring on 30MAR2026
Delta for 1175 CE is 0.35
Historical price for 1175 CE is as follows
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 14.8, which was -11.55 lower than the previous day. The implied volatity was 22.29, the open interest changed by 38 which increased total open position to 730
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 26.55, which was -6.2 lower than the previous day. The implied volatity was 21.15, the open interest changed by 390 which increased total open position to 688
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 32.1, which was -8.25 lower than the previous day. The implied volatity was 23.01, the open interest changed by 117 which increased total open position to 304
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 39.55, which was -9.25 lower than the previous day. The implied volatity was 20.1, the open interest changed by 115 which increased total open position to 186
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 48.6, which was -7.6 lower than the previous day. The implied volatity was 19.08, the open interest changed by 13 which increased total open position to 71
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 55, which was 3.75 higher than the previous day. The implied volatity was 18.51, the open interest changed by 48 which increased total open position to 61
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 51.25, which was -18.4 lower than the previous day. The implied volatity was 21.67, the open interest changed by -4 which decreased total open position to 13
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 69.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 69.65, which was 7.65 higher than the previous day. The implied volatity was 16.56, the open interest changed by 1 which increased total open position to 16
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 62, which was 3 higher than the previous day. The implied volatity was 17.07, the open interest changed by -1 which decreased total open position to 14
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 59, which was -0.9 lower than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 15
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 60.25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 60.25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 60.25, which was 5.5 higher than the previous day. The implied volatity was 18.3, the open interest changed by 1 which increased total open position to 15
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 55.45, which was 46 higher than the previous day. The implied volatity was 21.04, the open interest changed by 13 which increased total open position to 13
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 9.45, 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 9.45, which was 0 lower than the previous day. The implied volatity was 0.42, 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 9.45, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 1.07, 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 9.45, which was 0 lower than the previous day. The implied volatity was 5.97, 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 9.45, which was 0 lower than the previous day. The implied volatity was 5.49, 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 9.45, which was 0 lower than the previous day. The implied volatity was 5.78, 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 0, 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 2 Feb SBIN was trading at 1028.70. 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 1 Feb SBIN was trading at 1018.20. 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
| SBIN 30MAR2026 1175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.1
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 1143.00 | 45.95 | 19.4 | 25.62 | 626 | -63 | 487 |
| 5 Mar | 1169.50 | 26.2 | -1.55 | 22.11 | 2,289 | 128 | 548 |
| 4 Mar | 1174.50 | 27.6 | 8.2 | 24.73 | 2,562 | 118 | 419 |
| 2 Mar | 1189.90 | 19.15 | 2.65 | 22.6 | 1,312 | 59 | 299 |
| 27 Feb | 1201.70 | 15.85 | 1.85 | 22.39 | 312 | 7 | 239 |
| 26 Feb | 1209.50 | 14 | -4.35 | 22.66 | 579 | 41 | 233 |
| 25 Feb | 1200.10 | 16.5 | 1.8 | 21.77 | 314 | 5 | 188 |
| 24 Feb | 1223.30 | 14.7 | 0.25 | 26.25 | 132 | 26 | 180 |
| 23 Feb | 1227.80 | 14.35 | -3.55 | 26.03 | 107 | 18 | 154 |
| 20 Feb | 1216.10 | 17.45 | -3.15 | 25.07 | 51 | 7 | 135 |
| 19 Feb | 1205.70 | 21.35 | 3.4 | 24.8 | 55 | 2 | 127 |
| 18 Feb | 1218.90 | 17.7 | -4.15 | 25.38 | 48 | 4 | 125 |
| 17 Feb | 1213.40 | 21.9 | -2.55 | 27.02 | 48 | 30 | 122 |
| 16 Feb | 1208.10 | 22.6 | -6.4 | 26.65 | 46 | 32 | 93 |
| 13 Feb | 1198.60 | 29.8 | 0.35 | 27.54 | 39 | 13 | 61 |
| 12 Feb | 1192.40 | 29.45 | -2.95 | 26.11 | 8 | 0 | 48 |
| 11 Feb | 1182.90 | 32.4 | -86.6 | 25.15 | 65 | 49 | 49 |
| 10 Feb | 1144.10 | 119 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1146.00 | 119 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1066.40 | 119 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1073.50 | 119 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1068.20 | 119 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1064.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1028.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 0 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 1175 expiring on 30MAR2026
Delta for 1175 PE is -0.63
Historical price for 1175 PE is as follows
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 45.95, which was 19.4 higher than the previous day. The implied volatity was 25.62, the open interest changed by -63 which decreased total open position to 487
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 26.2, which was -1.55 lower than the previous day. The implied volatity was 22.11, the open interest changed by 128 which increased total open position to 548
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 27.6, which was 8.2 higher than the previous day. The implied volatity was 24.73, the open interest changed by 118 which increased total open position to 419
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 19.15, which was 2.65 higher than the previous day. The implied volatity was 22.6, the open interest changed by 59 which increased total open position to 299
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 15.85, which was 1.85 higher than the previous day. The implied volatity was 22.39, the open interest changed by 7 which increased total open position to 239
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 14, which was -4.35 lower than the previous day. The implied volatity was 22.66, the open interest changed by 41 which increased total open position to 233
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 16.5, which was 1.8 higher than the previous day. The implied volatity was 21.77, the open interest changed by 5 which increased total open position to 188
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 14.7, which was 0.25 higher than the previous day. The implied volatity was 26.25, the open interest changed by 26 which increased total open position to 180
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 14.35, which was -3.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by 18 which increased total open position to 154
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 17.45, which was -3.15 lower than the previous day. The implied volatity was 25.07, the open interest changed by 7 which increased total open position to 135
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 21.35, which was 3.4 higher than the previous day. The implied volatity was 24.8, the open interest changed by 2 which increased total open position to 127
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 17.7, which was -4.15 lower than the previous day. The implied volatity was 25.38, the open interest changed by 4 which increased total open position to 125
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 21.9, which was -2.55 lower than the previous day. The implied volatity was 27.02, the open interest changed by 30 which increased total open position to 122
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 22.6, which was -6.4 lower than the previous day. The implied volatity was 26.65, the open interest changed by 32 which increased total open position to 93
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 29.8, which was 0.35 higher than the previous day. The implied volatity was 27.54, the open interest changed by 13 which increased total open position to 61
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 29.45, which was -2.95 lower than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 48
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 32.4, which was -86.6 lower than the previous day. The implied volatity was 25.15, the open interest changed by 49 which increased total open position to 49
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 119, 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 119, 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 119, 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 119, 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 119, 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 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 Feb SBIN was trading at 1028.70. 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 1 Feb SBIN was trading at 1018.20. 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
