SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:34 PM IST
| SBIN 28-Apr-2026 (4d) 840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.30 | 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 | 227 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 227 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 227 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 227 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 227 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 227 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 840 expiring on 28APR2026
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 24 Apr SBIN was trading at 1095.30. 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 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 227, 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 227, 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 227, 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 227, 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 227, 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 227, 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) 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.06
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.30 | 0.05 | -0.05 | 83.36 | 2 | -1 | 133 |
| 23 Apr | 1094.25 | 0.1 | 0 | 79.73 | 13 | -4 | 134 |
| 22 Apr | 1103.30 | 0.1 | 0.1 | 72.99 | 0 | 0 | 138 |
| 21 Apr | 1111.85 | 0.1 | -0.04999999999999999 | 72.99 | 13 | -6 | 144 |
| 20 Apr | 1107.85 | 0.15 | -0.1 | 70.87 | 117 | -68 | 152 |
| 17 Apr | 1080.25 | 0.25 | -0.15000000000000002 | 59.26 | 13 | -6 | 220 |
| 16 Apr | 1067.15 | 0.4 | -0.04999999999999999 | 57.7 | 23 | 0 | 224 |
| 15 Apr | 1071.50 | 0.45 | -0.14999999999999997 | 57.19 | 158 | -94 | 225 |
| 13 Apr | 1063.55 | 0.65 | 0.15000000000000002 | 54.57 | 479 | 119 | 319 |
| 10 Apr | 1066.70 | 0.45 | -0.24999999999999994 | 48.24 | 99 | 20 | 202 |
| 9 Apr | 1040.95 | 0.7 | 0.05 | 46.5 | 112 | -6 | 183 |
| 8 Apr | 1061.45 | 0.65 | -1.15 | 48.82 | 329 | -42 | 190 |
| 7 Apr | 1030.40 | 1.95 | 0 | 50.37 | 297 | -23 | 230 |
| 6 Apr | 1032.75 | 1.95 | -0.55 | 50.24 | 483 | -28 | 255 |
| 2 Apr | 1018.40 | 2.6 | 0.25 | 46.44 | 673 | 179 | 284 |
| 1 Apr | 1017.80 | 2.4 | 1.4 | 44.87 | 419 | 101 | 101 |
For State Bank Of India - strike price 840 expiring on 28APR2026
Delta for 840 PE is 0
Historical price for 840 PE is as follows
On 24 Apr SBIN was trading at 1095.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 83.36, the open interest changed by -1 which decreased total open position to 133
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 79.73, the open interest changed by -4 which decreased total open position to 134
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 72.99, the open interest changed by 0 which decreased total open position to 138
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 72.99, the open interest changed by -6 which decreased total open position to 144
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 70.87, the open interest changed by -68 which decreased total open position to 152
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 59.26, the open interest changed by -6 which decreased total open position to 220
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 57.7, the open interest changed by 0 which decreased total open position to 224
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 57.19, the open interest changed by -94 which decreased total open position to 225
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 0.65, which was 0.15000000000000002 higher than the previous day. The implied volatity was 54.57, the open interest changed by 119 which increased total open position to 319
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 48.24, the open interest changed by 20 which increased total open position to 202
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 46.5, the open interest changed by -6 which decreased total open position to 183
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 0.65, which was -1.15 lower than the previous day. The implied volatity was 48.82, the open interest changed by -42 which decreased total open position to 190
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 50.37, the open interest changed by -23 which decreased total open position to 230
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 50.24, the open interest changed by -28 which decreased total open position to 255
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 46.44, the open interest changed by 179 which increased total open position to 284
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 2.4, which was 1.4 higher than the previous day. The implied volatity was 44.87, the open interest changed by 101 which increased total open position to 101
