SBIN
State Bank Of India
Historical option data for SBIN
02 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (24d) 1310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1018.40 | 0.35 | -13.55 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 1017.80 | 0.35 | -13.55 | 37.95 | 1 | 0 | 0 | |||||||||
| 30 Mar | 979.40 | 13.9 | 0 | 24.54 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1019.50 | 13.9 | 0 | 20.22 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1060.60 | 13.9 | 0 | 16.72 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1030.80 | 13.9 | 0 | 17.74 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1031.90 | 13.9 | 0 | 19.01 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1058.00 | 13.9 | 0 | 16.14 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1048.90 | 13.9 | 0 | 16.25 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1069.80 | 13.9 | 0 | 14.4 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 13.9 | 0 | 14.51 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 13.9 | 0 | 14.34 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 13.9 | 0 | 14.88 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 13.9 | 0 | 12.64 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 13.9 | 0 | 12.33 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 13.9 | 0 | 10.31 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 13.9 | 0 | 10.84 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1143.00 | 13.9 | 0 | 8.56 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 13.9 | 0 | 6.76 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 13.9 | 0 | 6.53 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 13.9 | 0 | 5.63 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 13.9 | 0 | 4.75 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 13.9 | 0 | 4.23 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 13.9 | 0 | 4.78 | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1310 expiring on 28APR2026
Delta for 1310 CE is -
Historical price for 1310 CE is as follows
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 0.35, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 0.35, which was -13.55 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 16.72, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 17.74, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 14.4, 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 13.9, which was 0 lower than the previous day. The implied volatity was 14.51, 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 13.9, which was 0 lower than the previous day. The implied volatity was 14.34, 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 13.9, which was 0 lower than the previous day. The implied volatity was 14.88, 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 13.9, which was 0 lower than the previous day. The implied volatity was 12.64, 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 13.9, which was 0 lower than the previous day. The implied volatity was 12.33, 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 13.9, which was 0 lower than the previous day. The implied volatity was 10.31, 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 13.9, which was 0 lower than the previous day. The implied volatity was 10.84, 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 13.9, which was 0 lower than the previous day. The implied volatity was 8.56, 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 13.9, which was 0 lower than the previous day. The implied volatity was 6.76, 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 13.9, which was 0 lower than the previous day. The implied volatity was 6.53, 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 13.9, which was 0 lower than the previous day. The implied volatity was 5.63, 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 13.9, which was 0 lower than the previous day. The implied volatity was 4.75, 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 13.9, which was 0 lower than the previous day. The implied volatity was 4.23, 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 13.9, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
| SBIN 28-Apr-2026 (24d) 1310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1018.40 | 159.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1017.80 | 159.95 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 979.40 | 159.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1019.50 | 159.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1060.60 | 159.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1030.80 | 159.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1031.90 | 159.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1058.00 | 159.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1048.90 | 159.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1069.80 | 159.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1064.70 | 159.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 159.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 159.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 159.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 159.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 159.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 159.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 159.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 159.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 159.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 159.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 159.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 159.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 159.95 | 0 | - | 0 | 0 | 0 |
For State Bank Of India - strike price 1310 expiring on 28APR2026
Delta for 1310 PE is -
Historical price for 1310 PE is as follows
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 159.95, 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 Apr SBIN was trading at 1017.80. The strike last trading price was 159.95, 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 Mar SBIN was trading at 979.40. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1019.50. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1060.60. The strike last trading price was 159.95, 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 24 Mar SBIN was trading at 1030.80. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1031.90. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1058.00. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1048.90. The strike last trading price was 159.95, 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 18 Mar SBIN was trading at 1069.80. The strike last trading price was 159.95, 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 17 Mar SBIN was trading at 1064.70. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1066.70. The strike last trading price was 159.95, 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 Mar SBIN was trading at 1047.00. The strike last trading price was 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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 159.95, 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
