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 830 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	123.5 ₹ 92,625	-1.5 -1125.00	-	0 0	0 0	0 0
8 Dec	956.40	123.5 ₹ 92,625	-1.5 -1125.00	-	0 0	0 0	7 5,250
5 Dec	971.50	123.5 ₹ 92,625	-1.5 -1125.00	-	1 750	0 0	6 4,500
4 Dec	948.10	125 ₹ 93,750	-26 -19500.00	-	0 0	-1 -750	0 0
3 Dec	951.05	125 ₹ 93,750	-26 -19500.00	-	1 750	0 0	7 5,250
2 Dec	967.30	151 ₹ 1,13,250	3 2250.00	-	0 0	0 0	0 0

1 Dec	973.10	151 ₹ 1,13,250	3 2250.00	-	0 0	0 0	0 0
28 Nov	979.00	151 ₹ 1,13,250	3 2250.00	-	0 0	0 0	0 0
27 Nov	972.85	151 ₹ 1,13,250	3 2250.00	-	0 0	0 0	0 0
26 Nov	983.90	151 ₹ 1,13,250	3 2250.00	-	0 0	0 0	0 0
25 Nov	983.60	151 ₹ 1,13,250	3 2250.00	-	0 0	0 0	0 0
24 Nov	970.60	151 ₹ 1,13,250	3 2250.00	-	0 0	6 4,500	0 0
21 Nov	972.60	151 ₹ 1,13,250	3 2250.00	-	6 4,500	3 2,250	4 3,000
20 Nov	981.55	148 ₹ 1,11,000	70.5 52875.00	-	0 0	0 0	0 0
19 Nov	982.75	148 ₹ 1,11,000	70.5 52875.00	-	0 0	1 750	0 0
18 Nov	972.45	148 ₹ 1,11,000	70.5 52875.00	-	1 750	0 0	0 0
17 Nov	973.35	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	77.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
28 Oct	930.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	922.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	904.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	911.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	874.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 830 expiring on 30DEC2025

Delta for 830 CE is -

Historical price for 830 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 123.5, which was -1.5 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 123.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 123.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 125, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 125, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 151, which was 3 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 151, which was 3 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 151, which was 3 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 151, which was 3 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 151, which was 3 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 151, which was 3 higher 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 151, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 151, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 148, which was 70.5 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 148, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 148, which was 70.5 higher 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 Nov SBIN was trading at 953.30. The strike last trading price was 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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

On 27 Oct SBIN was trading at 922.75. 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 24 Oct SBIN was trading at 904.50. 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 23 Oct SBIN was trading at 911.55. 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 20 Oct SBIN was trading at 907.50. 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 6 Oct SBIN was trading at 874.05. 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

SBIN 30DEC2025 830 PE
Delta: -0.01 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	0.35 ₹ 262.5	0 0.00	29.39	9 6,750	6 4,500	49 36,750
8 Dec	956.40	0.35 ₹ 262.5	0.1 75.00	27.91	32 24,000	14 10,500	42 31,500
5 Dec	971.50	0.25 ₹ 187.5	0.05 37.50	27.59	11 8,250	1 750	27 20,250
4 Dec	948.10	0.15 ₹ 112.5	-0.2 -150.00	-	0 0	0 0	0 0
3 Dec	951.05	0.15 ₹ 112.5	-0.2 -150.00	-	0 0	0 0	0 0
2 Dec	967.30	0.15 ₹ 112.5	-0.2 -150.00	-	0 0	-5 -3,750	0 0
1 Dec	973.10	0.15 ₹ 112.5	-0.2 -150.00	24.43	26 19,500	3 2,250	34 25,500
28 Nov	979.00	0.35 ₹ 262.5	0 0.00	-	0 0	0 0	0 0
27 Nov	972.85	0.35 ₹ 262.5	0 0.00	25.56	8 6,000	0 0	31 23,250
26 Nov	983.90	0.35 ₹ 262.5	-0.15 -112.50	26.53	21 15,750	-3 -2,250	31 23,250
25 Nov	983.60	0.45 ₹ 337.5	-0.15 -112.50	27.45	13 9,750	0 0	36 27,000
24 Nov	970.60	0.6 ₹ 450	-0.05 -37.50	26.22	3 2,250	1 750	36 27,000
21 Nov	972.60	0.65 ₹ 487.5	0.05 37.50	25.92	17 12,750	-3 -2,250	36 27,000
20 Nov	981.55	0.6 ₹ 450	-0.2 -150.00	26.42	44 33,000	-27 -20,250	38 28,500
19 Nov	982.75	0.8 ₹ 600	-0.15 -112.50	27.26	3 2,250	0 0	67 50,250
18 Nov	972.45	0.95 ₹ 712.5	-0.3 -225.00	26.54	5 3,750	0 0	67 50,250
17 Nov	973.35	1.25 ₹ 937.5	-0.15 -112.50	-	0 0	0 0	0 0
14 Nov	967.85	1.25 ₹ 937.5	-0.15 -112.50	-	0 0	0 0	0 0
13 Nov	954.00	1.25 ₹ 937.5	-0.15 -112.50	-	0 0	5 3,750	0 0
12 Nov	957.15	1.25 ₹ 937.5	-0.15 -112.50	24.00	5 3,750	0 0	62 46,500
11 Nov	953.30	1.4 ₹ 1,050	-0.2 -150.00	24.34	1 750	0 0	63 47,250
10 Nov	951.15	1.6 ₹ 1,200	-0.15 -112.50	-	0 0	-2 -1,500	0 0
7 Nov	955.85	1.6 ₹ 1,200	-0.15 -112.50	24.27	14 10,500	-3 -2,250	62 46,500
6 Nov	960.75	1.75 ₹ 1,312.5	0.2 150.00	25.17	32 24,000	-1 -750	66 49,500
4 Nov	957.60	1.55 ₹ 1,162.5	-0.45 -337.50	23.54	10 7,500	0 0	67 50,250
3 Nov	949.70	2 ₹ 1,500	-0.65 -487.50	23.83	4 3,000	0 0	67 50,250
31 Oct	937.00	2.65 ₹ 1,987.5	-0.7 -525.00	-	4 3,000	-1 -750	67 50,250
30 Oct	934.35	3.35 ₹ 2,512.5	-1.1 -825.00	24.04	4 3,000	0 0	67 50,250
29 Oct	939.75	4.45 ₹ 3,337.5	0.5 375.00	-	0 0	6 4,500	0 0
28 Oct	930.25	4.45 ₹ 3,337.5	0.5 375.00	25.01	6 4,500	5 3,750	66 49,500
27 Oct	922.75	3.95 ₹ 2,962.5	-0.75 -562.50	23.48	41 30,750	40 30,000	61 45,750
24 Oct	904.50	4.7 ₹ 3,525	2.2 1650.00	21.03	6 4,500	4 3,000	19 14,250
23 Oct	911.55	2.5 ₹ 1,875	-2.45 -1837.50	18.25	1 750	0 0	14 10,500
20 Oct	907.50	5.05 ₹ 3,787.5	-17.4 -13050.00	21.30	14 10,500	13 9,750	13 9,750
6 Oct	874.05	22.45 ₹ 16,837.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.01

Historical price for 830 PE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 6 which increased total open position to 49

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 27.91, the open interest changed by 14 which increased total open position to 42

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 27

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 0.15, which was -0.2 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 0.15, which was -0.2 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 0.15, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 24.43, the open interest changed by 3 which increased total open position to 34

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.35, 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 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 31

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by -3 which decreased total open position to 31

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 36

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 36

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 25.92, the open interest changed by -3 which decreased total open position to 36

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 26.42, the open interest changed by -27 which decreased total open position to 38

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 67

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 67

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 1.25, 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 14 Nov SBIN was trading at 967.85. The strike last trading price was 1.25, 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 13 Nov SBIN was trading at 954.00. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 62

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 24.34, the open interest changed by 0 which decreased total open position to 63

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 24.27, the open interest changed by -3 which decreased total open position to 62

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 66

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 67

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 67

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 3.35, which was -1.1 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 67

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 4.45, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 4.45, which was 0.5 higher than the previous day. The implied volatity was 25.01, the open interest changed by 5 which increased total open position to 66

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was 23.48, the open interest changed by 40 which increased total open position to 61

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 4.7, which was 2.2 higher than the previous day. The implied volatity was 21.03, the open interest changed by 4 which increased total open position to 19

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 14

On 20 Oct SBIN was trading at 907.50. The strike last trading price was 5.05, which was -17.4 lower than the previous day. The implied volatity was 21.30, the open interest changed by 13 which increased total open position to 13

On 6 Oct SBIN was trading at 874.05. The strike last trading price was 22.45, 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

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