SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:33 PM IST
| SBIN 28-Apr-2026 (4d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1096.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1094.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1103.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1107.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1080.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1067.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1071.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1063.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1066.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1040.95 | 362.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 362.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1030.40 | 362.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 362.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 362.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 362.85 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 820 expiring on 28APR2026
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 24 Apr SBIN was trading at 1096.05. 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 23 Apr SBIN was trading at 1094.25. 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
On 22 Apr SBIN was trading at 1103.30. 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 21 Apr SBIN was trading at 1111.85. 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 20 Apr SBIN was trading at 1107.85. 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 17 Apr SBIN was trading at 1080.25. 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
On 16 Apr SBIN was trading at 1067.15. 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 15 Apr SBIN was trading at 1071.50. 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 13 Apr SBIN was trading at 1063.55. 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 10 Apr SBIN was trading at 1066.70. 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 9 Apr SBIN was trading at 1040.95. The strike last trading price was 362.85, 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 Apr SBIN was trading at 1061.45. The strike last trading price was 362.85, 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 Apr SBIN was trading at 1030.40. The strike last trading price was 362.85, 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 Apr SBIN was trading at 1032.75. The strike last trading price was 362.85, 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 Apr SBIN was trading at 1018.40. The strike last trading price was 362.85, 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 362.85, 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 28-Apr-2026 (4d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1096.05 | 0.05 | 0 | 82.01 | 0 | 0 | 371 |
| 23 Apr | 1094.25 | 0.05 | 0 | 82.01 | 11 | -1 | 373 |
| 22 Apr | 1103.30 | 0.05 | 0 | 77.37 | 193 | -90 | 376 |
| 21 Apr | 1111.85 | 0.05 | -0.05 | 73.44 | 63 | -24 | 466 |
| 20 Apr | 1107.85 | 0.1 | -0.19999999999999998 | 72.41 | 2,197 | -1,221 | 520 |
| 17 Apr | 1080.25 | 0.3 | -0.10000000000000003 | 65.72 | 255 | -16 | 1,725 |
| 16 Apr | 1067.15 | 0.4 | -0.04999999999999999 | 62.64 | 461 | 183 | 1,727 |
| 15 Apr | 1071.50 | 0.45 | -0.14999999999999997 | 62.13 | 609 | 14 | 1,544 |
| 13 Apr | 1063.55 | 0.65 | 0.35000000000000003 | 59.4 | 1,942 | 864 | 1,531 |
| 10 Apr | 1066.70 | 0.25 | -0.2 | 48.71 | 239 | 6 | 667 |
| 9 Apr | 1040.95 | 0.4 | -0.05 | 47.07 | 162 | -8 | 658 |
| 8 Apr | 1061.45 | 0.45 | -0.9 | 49.68 | 1,028 | -111 | 667 |
| 7 Apr | 1030.40 | 1.5 | 0.05 | 52.61 | 550 | 102 | 762 |
| 6 Apr | 1032.75 | 1.45 | -0.45 | 52.08 | 841 | 9 | 660 |
| 2 Apr | 1018.40 | 1.9 | 0.3 | 47.94 | 1,673 | 268 | 650 |
| 1 Apr | 1017.80 | 1.55 | 1.5 | 45.37 | 819 | 382 | 382 |
For State Bank Of India - strike price 820 expiring on 28APR2026
Delta for 820 PE is 0
Historical price for 820 PE is as follows
On 24 Apr SBIN was trading at 1096.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 82.01, the open interest changed by 0 which decreased total open position to 371
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 82.01, the open interest changed by -1 which decreased total open position to 373
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 77.37, the open interest changed by -90 which decreased total open position to 376
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 73.44, the open interest changed by -24 which decreased total open position to 466
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 72.41, the open interest changed by -1221 which decreased total open position to 520
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 65.72, the open interest changed by -16 which decreased total open position to 1725
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 62.64, the open interest changed by 183 which increased total open position to 1727
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 62.13, the open interest changed by 14 which increased total open position to 1544
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 0.65, which was 0.35000000000000003 higher than the previous day. The implied volatity was 59.4, the open interest changed by 864 which increased total open position to 1531
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 48.71, the open interest changed by 6 which increased total open position to 667
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 47.07, the open interest changed by -8 which decreased total open position to 658
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 0.45, which was -0.9 lower than the previous day. The implied volatity was 49.68, the open interest changed by -111 which decreased total open position to 667
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 52.61, the open interest changed by 102 which increased total open position to 762
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 52.08, the open interest changed by 9 which increased total open position to 660
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 47.94, the open interest changed by 268 which increased total open position to 650
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 1.55, which was 1.5 higher than the previous day. The implied volatity was 45.37, the open interest changed by 382 which increased total open position to 382
