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 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	163.45 ₹ 1,22,587.5	19.55 14662.50	-	0 0	0 0	0 0
8 Dec	956.40	163.45 ₹ 1,22,587.5	19.55 14662.50	-	0 0	0 0	70 52,500
5 Dec	971.50	163.45 ₹ 1,22,587.5	19.55 14662.50	-	10 7,500	3 2,250	68 51,000
4 Dec	948.10	143.9 ₹ 1,07,925	-2.1 -1575.00	-	2 1,500	0 0	66 49,500
3 Dec	951.05	146 ₹ 1,09,500	-20.7 -15525.00	-	7 5,250	-1 -750	66 49,500
2 Dec	967.30	166.7 ₹ 1,25,025	-7.45 -5587.50	-	0 0	0 0	0 0
1 Dec	973.10	166.7 ₹ 1,25,025	-7.45 -5587.50	-	2 1,500	0 0	67 50,250
28 Nov	979.00	174 ₹ 1,30,500	-9.5 -7125.00	31.85	16 12,000	0 0	57 42,750
27 Nov	972.85	183.5 ₹ 1,37,625	4.9 3675.00	-	0 0	-2 -1,500	0 0
26 Nov	983.90	183.5 ₹ 1,37,625	4.9 3675.00	42.61	2 1,500	-1 -750	58 43,500
25 Nov	983.60	178.6 ₹ 1,33,950	13.6 10200.00	-	44 33,000	40 30,000	55 41,250
24 Nov	970.60	165 ₹ 1,23,750	-7 -5250.00	-	10 7,500	0 0	5 3,750
21 Nov	972.60	172 ₹ 1,29,000	-3 -2250.00	29.41	3 2,250	2 1,500	4 3,000
20 Nov	981.55	175 ₹ 1,31,250	83.75 62812.50	-	2 1,500	0 0	0 0
19 Nov	982.75	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	972.45	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0

4 Nov	957.60	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	91.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	91.25 ₹ 68,437.5	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 810 expiring on 30DEC2025

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 163.45, which was 19.55 higher 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 163.45, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 163.45, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 68

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 143.9, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 146, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 166.7, which was -7.45 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 166.7, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 174, which was -9.5 lower than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 57

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 183.5, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 183.5, which was 4.9 higher than the previous day. The implied volatity was 42.61, the open interest changed by -1 which decreased total open position to 58

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 178.6, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 55

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 165, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 172, which was -3 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 4

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 175, which was 83.75 higher 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 91.25, 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 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	0.3 ₹ 225	0.1 75.00	-	0 0	-2 -1,500	0 0
8 Dec	956.40	0.3 ₹ 225	0.1 75.00	31.23	25 18,750	-5 -3,750	19 14,250
5 Dec	971.50	0.2 ₹ 150	0 0.00	30.30	3 2,250	0 0	21 15,750
4 Dec	948.10	0.2 ₹ 150	-0.05 -37.50	26.45	21 15,750	-7 -5,250	24 18,000
3 Dec	951.05	0.25 ₹ 187.5	0.05 37.50	-	0 0	0 0	0 0
2 Dec	967.30	0.25 ₹ 187.5	0.05 37.50	29.30	2 1,500	0 0	31 23,250
1 Dec	973.10	0.2 ₹ 150	-0.05 -37.50	-	0 0	0 0	0 0
28 Nov	979.00	0.2 ₹ 150	-0.05 -37.50	27.72	3 2,250	0 0	31 23,250
27 Nov	972.85	0.25 ₹ 187.5	0 0.00	27.53	3 2,250	2 1,500	30 22,500
26 Nov	983.90	0.25 ₹ 187.5	-0.05 -37.50	28.41	35 26,250	9 6,750	28 21,000
25 Nov	983.60	0.3 ₹ 225	-16.25 -12187.50	28.75	20 15,000	17 12,750	17 12,750
24 Nov	970.60	16.55 ₹ 12,412.5	0 0.00	15.92	0 0	0 0	0 0
21 Nov	972.60	16.55 ₹ 12,412.5	0 0.00	15.63	0 0	0 0	0 0
20 Nov	981.55	16.55 ₹ 12,412.5	0 0.00	16.00	0 0	0 0	0 0
19 Nov	982.75	16.55 ₹ 12,412.5	0 0.00	15.83	0 0	0 0	0 0
18 Nov	972.45	16.55 ₹ 12,412.5	0 0.00	15.20	0 0	0 0	0 0
17 Nov	973.35	16.55 ₹ 12,412.5	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	16.55 ₹ 12,412.5	0 0.00	13.72	0 0	0 0	0 0
13 Nov	954.00	16.55 ₹ 12,412.5	0 0.00	12.86	0 0	0 0	0 0
12 Nov	957.15	16.55 ₹ 12,412.5	0 0.00	12.72	0 0	0 0	0 0
10 Nov	951.15	16.55 ₹ 12,412.5	0 0.00	12.34	0 0	0 0	0 0
7 Nov	955.85	16.55 ₹ 12,412.5	0 0.00	12.35	0 0	0 0	0 0
6 Nov	960.75	16.55 ₹ 12,412.5	0 0.00	12.56	0 0	0 0	0 0
4 Nov	957.60	16.55 ₹ 12,412.5	0 0.00	12.12	0 0	0 0	0 0
3 Nov	949.70	16.55 ₹ 12,412.5	0 0.00	11.74	0 0	0 0	0 0
31 Oct	937.00	16.55 ₹ 12,412.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	16.55 ₹ 12,412.5	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	16.55 ₹ 12,412.5	0 0.00	10.18	0 0	0 0	0 0
28 Oct	930.25	16.55 ₹ 12,412.5	0 0.00	9.63	0 0	0 0	0 0

For State Bank Of India - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 31.23, the open interest changed by -5 which decreased total open position to 19

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 21

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.45, the open interest changed by -7 which decreased total open position to 24

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 0.25, which was 0.05 higher 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 0.25, which was 0.05 higher than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 31

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.2, which was -0.05 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 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 31

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 30

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by 9 which increased total open position to 28

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 0.3, which was -16.25 lower than the previous day. The implied volatity was 28.75, the open interest changed by 17 which increased total open position to 17

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 15.92, 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 16.55, which was 0 lower than the previous day. The implied volatity was 15.63, 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 16.55, which was 0 lower than the previous day. The implied volatity was 16.00, 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 16.55, which was 0 lower than the previous day. The implied volatity was 15.83, 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 16.55, which was 0 lower than the previous day. The implied volatity was 15.20, 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 16.55, 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 16.55, which was 0 lower than the previous day. The implied volatity was 13.72, 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 16.55, which was 0 lower than the previous day. The implied volatity was 12.86, 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 16.55, which was 0 lower than the previous day. The implied volatity was 12.72, 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 16.55, which was 0 lower than the previous day. The implied volatity was 12.34, 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 16.55, which was 0 lower than the previous day. The implied volatity was 12.35, 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 16.55, which was 0 lower than the previous day. The implied volatity was 12.56, 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 16.55, which was 0 lower than the previous day. The implied volatity was 12.12, 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 16.55, which was 0 lower than the previous day. The implied volatity was 11.74, 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 16.55, 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 16.55, 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 16.55, which was 0 lower than the previous day. The implied volatity was 10.18, 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 16.55, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0

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