SBIN

State Bank Of India

959.35 +2.95 (0.31%)

L: 950.45 H: 964

Back to Option Chain

Historical option data for SBIN
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SBIN 30-DEC-2025 800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
8 Dec	956.40	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
5 Dec	971.50	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
4 Dec	948.10	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
3 Dec	951.05	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0

1 Dec	973.10	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
28 Nov	979.00	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
27 Nov	972.85	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
26 Nov	983.90	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
25 Nov	983.60	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
24 Nov	970.60	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
21 Nov	972.60	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
20 Nov	981.55	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
19 Nov	982.75	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
18 Nov	972.45	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	98.55 ₹ 73,912.5	0 0.00	-	0 0	0 0	0 0
28 Oct	930.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 800 expiring on 30DEC2025

Delta for 800 CE is -

Historical price for 800 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 98.55, 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 Dec SBIN was trading at 956.40. The strike last trading price was 98.55, 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 Dec SBIN was trading at 971.50. The strike last trading price was 98.55, 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 Dec SBIN was trading at 948.10. The strike last trading price was 98.55, 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 Dec SBIN was trading at 951.05. The strike last trading price was 98.55, 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 Dec SBIN was trading at 967.30. The strike last trading price was 98.55, 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 Dec SBIN was trading at 973.10. The strike last trading price was 98.55, 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 Nov SBIN was trading at 979.00. The strike last trading price was 98.55, 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 Nov SBIN was trading at 972.85. The strike last trading price was 98.55, 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 Nov SBIN was trading at 983.90. The strike last trading price was 98.55, 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 Nov SBIN was trading at 983.60. The strike last trading price was 98.55, 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 Nov SBIN was trading at 970.60. The strike last trading price was 98.55, 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 Nov SBIN was trading at 972.60. The strike last trading price was 98.55, 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 Nov SBIN was trading at 981.55. The strike last trading price was 98.55, 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 Nov SBIN was trading at 982.75. The strike last trading price was 98.55, 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 Nov SBIN was trading at 972.45. The strike last trading price was 98.55, 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 Nov SBIN was trading at 973.35. The strike last trading price was 98.55, 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 Nov SBIN was trading at 967.85. The strike last trading price was 98.55, 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 Nov SBIN was trading at 954.00. The strike last trading price was 98.55, 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 Nov SBIN was trading at 957.15. The strike last trading price was 98.55, 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 Nov SBIN was trading at 951.15. The strike last trading price was 98.55, 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 Nov SBIN was trading at 955.85. The strike last trading price was 98.55, 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 Nov SBIN was trading at 960.75. The strike last trading price was 98.55, 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 Nov SBIN was trading at 957.60. The strike last trading price was 98.55, 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 Nov SBIN was trading at 949.70. The strike last trading price was 98.55, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 98.55, 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 Oct SBIN was trading at 934.35. The strike last trading price was 98.55, 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 Oct SBIN was trading at 939.75. The strike last trading price was 98.55, 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 Oct SBIN was trading at 930.25. 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 30DEC2025 800 PE
Delta: -0.01 Vega: 0.05 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	0.2 ₹ 150	-0.05 -37.50	32.96	57 42,750	16 12,000	235 1,76,250
8 Dec	956.40	0.25 ₹ 187.5	0.15 112.50	32.43	68 51,000	30 22,500	219 1,64,250
5 Dec	971.50	0.1 ₹ 75	-0.05 -37.50	29.64	27 20,250	-1 -750	190 1,42,500
4 Dec	948.10	0.15 ₹ 112.5	0 0.00	27.25	4 3,000	0 0	191 1,43,250
3 Dec	951.05	0.15 ₹ 112.5	0 0.00	27.04	15 11,250	0 0	192 1,44,000
2 Dec	967.30	0.15 ₹ 112.5	0 0.00	29.07	31 23,250	-16 -12,000	192 1,44,000
1 Dec	973.10	0.15 ₹ 112.5	0 0.00	28.93	33 24,750	-7 -5,250	207 1,55,250
28 Nov	979.00	0.1 ₹ 75	-0.15 -112.50	27.04	195 1,46,250	85 63,750	214 1,60,500
27 Nov	972.85	0.2 ₹ 150	-0.05 -37.50	28.32	79 59,250	10 7,500	129 96,750
26 Nov	983.90	0.2 ₹ 150	-0.15 -112.50	29.14	75 56,250	40 30,000	119 89,250
25 Nov	983.60	0.35 ₹ 262.5	-0.05 -37.50	31.17	34 25,500	5 3,750	79 59,250
24 Nov	970.60	0.4 ₹ 300	-0.1 -75.00	29.34	2 1,500	1 750	73 54,750
21 Nov	972.60	0.5 ₹ 375	0 0.00	29.50	11 8,250	7 5,250	73 54,750
20 Nov	981.55	0.5 ₹ 375	-0.1 -75.00	30.25	38 28,500	-7 -5,250	66 49,500
19 Nov	982.75	0.6 ₹ 450	0 0.00	30.65	18 13,500	6 4,500	72 54,000
18 Nov	972.45	0.6 ₹ 450	-0.05 -37.50	29.19	13 9,750	6 4,500	65 48,750
17 Nov	973.35	0.65 ₹ 487.5	-0.2 -150.00	29.45	11 8,250	3 2,250	58 43,500
14 Nov	967.85	0.85 ₹ 637.5	0.05 37.50	29.17	4 3,000	0 0	53 39,750
13 Nov	954.00	0.8 ₹ 600	-0.15 -112.50	27.03	19 14,250	10 7,500	53 39,750
12 Nov	957.15	0.95 ₹ 712.5	-0.1 -75.00	27.41	1 750	0 0	42 31,500
10 Nov	951.15	1.05 ₹ 787.5	0.05 37.50	26.99	20 15,000	-2 -1,500	38 28,500
7 Nov	955.85	1 ₹ 750	-0.15 -112.50	26.60	3 2,250	2 1,500	39 29,250
6 Nov	960.75	1.15 ₹ 862.5	0.05 37.50	27.62	23 17,250	6 4,500	38 28,500
4 Nov	957.60	1.1 ₹ 825	-0.2 -150.00	26.37	36 27,000	14 10,500	41 30,750
3 Nov	949.70	1.3 ₹ 975	-0.25 -187.50	26.24	3 2,250	0 0	26 19,500
31 Oct	937.00	1.55 ₹ 1,162.5	-0.1 -75.00	-	4 3,000	1 750	24 18,000
30 Oct	934.35	1.65 ₹ 1,237.5	-0.35 -262.50	24.90	17 12,750	14 10,500	23 17,250
29 Oct	939.75	2 ₹ 1,500	-1 -750.00	26.32	4 3,000	2 1,500	8 6,000
28 Oct	930.25	3 ₹ 2,250	-11 -8250.00	27.42	6 4,500	1 750	1 750

For State Bank Of India - strike price 800 expiring on 30DEC2025

Delta for 800 PE is -0.01

Historical price for 800 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.96, the open interest changed by 16 which increased total open position to 235

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 32.43, the open interest changed by 30 which increased total open position to 219

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 29.64, the open interest changed by -1 which decreased total open position to 190

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 191

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 192

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 29.07, the open interest changed by -16 which decreased total open position to 192

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 28.93, the open interest changed by -7 which decreased total open position to 207

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 27.04, the open interest changed by 85 which increased total open position to 214

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.32, the open interest changed by 10 which increased total open position to 129

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 29.14, the open interest changed by 40 which increased total open position to 119

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.17, the open interest changed by 5 which increased total open position to 79

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 29.34, the open interest changed by 1 which increased total open position to 73

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 29.50, the open interest changed by 7 which increased total open position to 73

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 30.25, the open interest changed by -7 which decreased total open position to 66

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 30.65, the open interest changed by 6 which increased total open position to 72

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 29.19, the open interest changed by 6 which increased total open position to 65

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 29.45, the open interest changed by 3 which increased total open position to 58

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 53

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 53

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 42

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 26.99, the open interest changed by -2 which decreased total open position to 38

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 26.60, the open interest changed by 2 which increased total open position to 39

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 27.62, the open interest changed by 6 which increased total open position to 38

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 26.37, the open interest changed by 14 which increased total open position to 41

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 26

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 24.90, the open interest changed by 14 which increased total open position to 23

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 26.32, the open interest changed by 2 which increased total open position to 8

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 3, which was -11 lower than the previous day. The implied volatity was 27.42, the open interest changed by 1 which increased total open position to 1

Related Pages for SBIN

SBIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD