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 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	143.45 ₹ 1,07,587.5	0.45 337.50	-	0 0	0 0	0 0
8 Dec	956.40	143.45 ₹ 1,07,587.5	0.45 337.50	44.47	1 750	0 0	45 33,750
5 Dec	971.50	143 ₹ 1,07,250	10.25 7687.50	-	2 1,500	0 0	46 34,500
4 Dec	948.10	132.75 ₹ 99,562.5	-13.7 -10275.00	-	4 3,000	-3 -2,250	47 35,250
3 Dec	951.05	146.45 ₹ 1,09,837.5	-20.5 -15375.00	53.59	5 3,750	-3 -2,250	51 38,250
2 Dec	967.30	166.95 ₹ 1,25,212.5	7.25 5437.50	-	0 0	0 0	0 0
1 Dec	973.10	166.95 ₹ 1,25,212.5	7.25 5437.50	-	0 0	0 0	0 0
28 Nov	979.00	166.95 ₹ 1,25,212.5	7.25 5437.50	-	0 0	0 0	0 0
27 Nov	972.85	166.95 ₹ 1,25,212.5	7.25 5437.50	-	0 0	0 0	0 0
26 Nov	983.90	166.95 ₹ 1,25,212.5	7.25 5437.50	-	0 0	0 0	0 0
25 Nov	983.60	166.95 ₹ 1,25,212.5	7.25 5437.50	-	1 750	0 0	54 40,500
24 Nov	970.60	159.7 ₹ 1,19,775	-2.3 -1725.00	34.21	3 2,250	2 1,500	53 39,750
21 Nov	972.60	162 ₹ 1,21,500	-4 -3000.00	27.09	2 1,500	-1 -750	50 37,500
20 Nov	981.55	166 ₹ 1,24,500	6 4500.00	-	7 5,250	4 3,000	49 36,750
19 Nov	982.75	160 ₹ 1,20,000	0 0.00	-	7 5,250	5 3,750	44 33,000
18 Nov	972.45	160 ₹ 1,20,000	1.5 1125.00	-	19 14,250	17 12,750	38 28,500
17 Nov	973.35	158.5 ₹ 1,18,875	8.5 6375.00	-	3 2,250	0 0	19 14,250
14 Nov	967.85	150 ₹ 1,12,500	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	150 ₹ 1,12,500	0 0.00	38.04	1 750	0 0	19 14,250
12 Nov	957.15	150 ₹ 1,12,500	10 7500.00	-	0 0	0 0	0 0
10 Nov	951.15	150 ₹ 1,12,500	10 7500.00	-	0 0	0 0	0 0
7 Nov	955.85	150 ₹ 1,12,500	10 7500.00	-	0 0	1 750	0 0
6 Nov	960.75	150 ₹ 1,12,500	10 7500.00	-	1 750	0 0	18 13,500
4 Nov	957.60	140 ₹ 1,05,000	11.5 8625.00	-	0 0	0 0	0 0
3 Nov	949.70	140 ₹ 1,05,000	11.5 8625.00	-	0 0	0 0	0 0
31 Oct	937.00	140 ₹ 1,05,000	11.5 8625.00	-	1 750	0 0	18 13,500
30 Oct	934.35	128.5 ₹ 96,375	44.3 33225.00	19.59	18 13,500	17 12,750	17 12,750
29 Oct	939.75	84.2 ₹ 63,150	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 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 143.45, which was 0.45 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 143.45, which was 0.45 higher than the previous day. The implied volatity was 44.47, the open interest changed by 0 which decreased total open position to 45

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 143, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 132.75, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 146.45, which was -20.5 lower than the previous day. The implied volatity was 53.59, the open interest changed by -3 which decreased total open position to 51

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 166.95, which was 7.25 higher 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 166.95, which was 7.25 higher 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 166.95, which was 7.25 higher 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 166.95, which was 7.25 higher 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 166.95, which was 7.25 higher 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 166.95, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 159.7, which was -2.3 lower than the previous day. The implied volatity was 34.21, the open interest changed by 2 which increased total open position to 53

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 162, which was -4 lower than the previous day. The implied volatity was 27.09, the open interest changed by -1 which decreased total open position to 50

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 166, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 49

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 44

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 160, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 38

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 158.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 150, 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 150, which was 0 lower than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 19

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 150, which was 10 higher 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 150, which was 10 higher 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 150, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 150, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 140, which was 11.5 higher 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 140, which was 11.5 higher 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 140, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 128.5, which was 44.3 higher than the previous day. The implied volatity was 19.59, the open interest changed by 17 which increased total open position to 17

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 84.2, 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 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	0.25 ₹ 187.5	0.05 37.50	-	0 0	0 0	0 0
8 Dec	956.40	0.25 ₹ 187.5	0.05 37.50	28.56	40 30,000	0 0	98 73,500
5 Dec	971.50	0.15 ₹ 112.5	-0.1 -75.00	27.57	40 30,000	4 3,000	98 73,500
4 Dec	948.10	0.25 ₹ 187.5	0 0.00	25.46	121 90,750	29 21,750	94 70,500
3 Dec	951.05	0.25 ₹ 187.5	0 0.00	25.30	8 6,000	4 3,000	65 48,750
2 Dec	967.30	0.25 ₹ 187.5	0.05 37.50	27.60	34 25,500	31 23,250	59 44,250
1 Dec	973.10	0.2 ₹ 150	0 0.00	26.86	11 8,250	-8 -6,000	29 21,750
28 Nov	979.00	0.2 ₹ 150	-0.15 -112.50	26.16	75 56,250	-27 -20,250	28 21,000
27 Nov	972.85	0.35 ₹ 262.5	0.1 75.00	27.24	56 42,000	44 33,000	54 40,500
26 Nov	983.90	0.25 ₹ 187.5	-0.45 -337.50	26.88	19 14,250	10 7,500	13 9,750
25 Nov	983.60	0.7 ₹ 525	-0.15 -112.50	-	0 0	0 0	0 0
24 Nov	970.60	0.7 ₹ 525	-0.15 -112.50	-	0 0	0 0	0 0
21 Nov	972.60	0.7 ₹ 525	-0.15 -112.50	-	0 0	0 0	0 0
20 Nov	981.55	0.7 ₹ 525	-0.15 -112.50	-	0 0	1 750	0 0
19 Nov	982.75	0.7 ₹ 525	-0.15 -112.50	28.23	3 2,250	1 750	3 2,250
18 Nov	972.45	0.85 ₹ 637.5	-1.25 -937.50	-	0 0	1 750	0 0
17 Nov	973.35	0.85 ₹ 637.5	-1.25 -937.50	27.60	1 750	0 0	1 750
14 Nov	967.85	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	0 0	0 0
13 Nov	954.00	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	0 0	0 0
12 Nov	957.15	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	0 0	0 0
10 Nov	951.15	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	0 0	0 0
7 Nov	955.85	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	0 0	0 0
6 Nov	960.75	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	0 0	0 0
4 Nov	957.60	2.1 ₹ 1,575	-17.25 -12937.50	-	0 0	1 750	0 0
3 Nov	949.70	2.1 ₹ 1,575	-17.25 -12937.50	25.70	1 750	0 0	0 0
31 Oct	937.00	19.35 ₹ 14,512.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	19.35 ₹ 14,512.5	0 0.00	9.29	0 0	0 0	0 0
29 Oct	939.75	19.35 ₹ 14,512.5	0 0.00	9.53	0 0	0 0	0 0
28 Oct	930.25	19.35 ₹ 14,512.5	0 0.00	9.01	0 0	0 0	0 0

For State Bank Of India - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 9 Dec SBIN was trading at 959.35. 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 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 98

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 27.57, the open interest changed by 4 which increased total open position to 98

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.46, the open interest changed by 29 which increased total open position to 94

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.30, the open interest changed by 4 which increased total open position to 65

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 27.60, the open interest changed by 31 which increased total open position to 59

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.86, the open interest changed by -8 which decreased total open position to 29

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 26.16, the open interest changed by -27 which decreased total open position to 28

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 27.24, the open interest changed by 44 which increased total open position to 54

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 26.88, the open interest changed by 10 which increased total open position to 13

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 0.7, which was -0.15 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 0.7, which was -0.15 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 0.7, which was -0.15 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 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 3

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 0.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 0.85, which was -1.25 lower than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 1

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 2.1, which was -17.25 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 2.1, which was -17.25 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 2.1, which was -17.25 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 2.1, which was -17.25 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 2.1, which was -17.25 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 2.1, which was -17.25 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 2.1, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 2.1, which was -17.25 lower than the previous day. The implied volatity was 25.70, 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 19.35, 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 19.35, which was 0 lower than the previous day. The implied volatity was 9.29, 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 19.35, which was 0 lower than the previous day. The implied volatity was 9.53, 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 19.35, which was 0 lower than the previous day. The implied volatity was 9.01, 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