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 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	959.35	119 ₹ 89,250	-4.75 -3562.50	-	0 0	-1 -750	0 0
8 Dec	956.40	119 ₹ 89,250	-4.75 -3562.50	-	1 750	0 0	47 35,250
5 Dec	971.50	123.75 ₹ 92,812.5	10.75 8062.50	-	1 750	0 0	47 35,250
4 Dec	948.10	113 ₹ 84,750	-34 -25500.00	-	6 4,500	-3 -2,250	48 36,000
3 Dec	951.05	147 ₹ 1,10,250	11 8250.00	-	0 0	0 0	0 0

2 Dec	967.30	147 ₹ 1,10,250	11 8250.00	-	0 0	0 0	0 0
1 Dec	973.10	147 ₹ 1,10,250	11 8250.00	-	0 0	0 0	0 0
28 Nov	979.00	147 ₹ 1,10,250	11 8250.00	-	0 0	0 0	0 0
27 Nov	972.85	147 ₹ 1,10,250	11 8250.00	-	0 0	0 0	0 0
26 Nov	983.90	147 ₹ 1,10,250	11 8250.00	-	0 0	15 11,250	0 0
25 Nov	983.60	147 ₹ 1,10,250	11 8250.00	-	15 11,250	14 10,500	50 37,500
24 Nov	970.60	136 ₹ 1,02,000	-3 -2250.00	-	4 3,000	1 750	33 24,750
21 Nov	972.60	139 ₹ 1,04,250	67.9 50925.00	-	0 0	0 0	0 0
20 Nov	981.55	139 ₹ 1,04,250	67.9 50925.00	-	0 0	0 0	0 0
19 Nov	982.75	139 ₹ 1,04,250	67.9 50925.00	-	0 0	32 24,000	0 0
18 Nov	972.45	139 ₹ 1,04,250	67.9 50925.00	-	32 24,000	31 23,250	31 23,250
17 Nov	973.35	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
28 Oct	930.25	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
27 Oct	922.75	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
24 Oct	904.50	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
23 Oct	911.55	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
20 Oct	907.50	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0
6 Oct	874.05	71.1 ₹ 53,325	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 840 expiring on 30DEC2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 119, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 119, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 123.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 113, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 48

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 147, which was 11 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 147, which was 11 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 147, which was 11 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 147, which was 11 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 147, which was 11 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 147, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 147, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 50

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 136, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 139, which was 67.9 higher 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 139, which was 67.9 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 139, which was 67.9 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 139, which was 67.9 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 31

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 71.1, 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 840 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	0.3 ₹ 225	-0.1 -75.00	26.68	16 12,000	-2 -1,500	117 87,750
8 Dec	956.40	0.45 ₹ 337.5	0.2 150.00	26.91	26 19,500	0 0	119 89,250
5 Dec	971.50	0.25 ₹ 187.5	-0.15 -112.50	25.79	89 66,750	-38 -28,500	119 89,250
4 Dec	948.10	0.4 ₹ 300	0 0.00	23.52	16 12,000	3 2,250	156 1,17,000
3 Dec	951.05	0.4 ₹ 300	0 0.00	23.29	58 43,500	25 18,750	154 1,15,500
2 Dec	967.30	0.4 ₹ 300	0.1 75.00	25.88	10 7,500	-2 -1,500	126 94,500
1 Dec	973.10	0.3 ₹ 225	0 0.00	24.74	36 27,000	3 2,250	127 95,250
28 Nov	979.00	0.3 ₹ 225	-0.1 -75.00	24.34	4 3,000	-1 -750	125 93,750
27 Nov	972.85	0.4 ₹ 300	0 0.00	24.43	34 25,500	5 3,750	111 83,250
26 Nov	983.90	0.4 ₹ 300	-0.2 -150.00	25.44	156 1,17,000	16 12,000	106 79,500
25 Nov	983.60	0.55 ₹ 412.5	-0.2 -150.00	26.56	19 14,250	-6 -4,500	94 70,500
24 Nov	970.60	0.75 ₹ 562.5	0 0.00	-	0 0	-6 -4,500	0 0
21 Nov	972.60	0.75 ₹ 562.5	0 0.00	24.92	8 6,000	-5 -3,750	101 75,750
20 Nov	981.55	0.75 ₹ 562.5	-0.1 -75.00	25.77	10 7,500	1 750	108 81,000
19 Nov	982.75	0.85 ₹ 637.5	-0.1 -75.00	25.95	14 10,500	0 0	107 80,250
18 Nov	972.45	0.95 ₹ 712.5	-0.2 -150.00	24.95	21 15,750	6 4,500	108 81,000
17 Nov	973.35	1.15 ₹ 862.5	-0.2 -150.00	25.78	10 7,500	0 0	101 75,750
14 Nov	967.85	1.35 ₹ 1,012.5	-0.25 -187.50	25.11	1 750	0 0	101 75,750
13 Nov	954.00	1.6 ₹ 1,200	0.15 112.50	23.92	5 3,750	0 0	96 72,000
12 Nov	957.15	1.45 ₹ 1,087.5	-0.05 -37.50	23.08	4 3,000	0 0	93 69,750
11 Nov	953.30	1.5 ₹ 1,125	-0.45 -337.50	23.08	5 3,750	-2 -1,500	92 69,000
10 Nov	951.15	1.95 ₹ 1,462.5	0.05 37.50	23.68	9 6,750	4 3,000	94 70,500
7 Nov	955.85	1.9 ₹ 1,425	-0.05 -37.50	23.55	18 13,500	-1 -750	90 67,500
6 Nov	960.75	1.95 ₹ 1,462.5	-0.35 -262.50	24.16	83 62,250	9 6,750	90 67,500
4 Nov	957.60	2.25 ₹ 1,687.5	-0.5 -375.00	23.84	24 18,000	3 2,250	81 60,750
3 Nov	949.70	2.75 ₹ 2,062.5	-0.6 -450.00	23.95	9 6,750	-3 -2,250	78 58,500
31 Oct	937.00	3.35 ₹ 2,512.5	-0.2 -150.00	-	12 9,000	6 4,500	80 60,000
30 Oct	934.35	3.55 ₹ 2,662.5	-0.35 -262.50	22.73	27 20,250	13 9,750	75 56,250
29 Oct	939.75	3.85 ₹ 2,887.5	-0.75 -562.50	23.79	22 16,500	6 4,500	61 45,750
28 Oct	930.25	4.6 ₹ 3,450	-0.4 -300.00	23.52	37 27,750	22 16,500	54 40,500
27 Oct	922.75	5 ₹ 3,750	-1.6 -1200.00	23.44	4 3,000	0 0	32 24,000
24 Oct	904.50	6.6 ₹ 4,950	-0.4 -300.00	21.47	6 4,500	0 0	31 23,250
23 Oct	911.55	7 ₹ 5,250	-18.95 -14212.50	-	0 0	0 0	0 0
20 Oct	907.50	7 ₹ 5,250	-18.95 -14212.50	21.81	32 24,000	30 22,500	30 22,500
6 Oct	874.05	25.95 ₹ 19,462.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -0.01

Historical price for 840 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 lower than the previous day. The implied volatity was 26.68, the open interest changed by -2 which decreased total open position to 117

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 119

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 25.79, the open interest changed by -38 which decreased total open position to 119

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.52, the open interest changed by 3 which increased total open position to 156

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.29, the open interest changed by 25 which increased total open position to 154

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 25.88, the open interest changed by -2 which decreased total open position to 126

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 127

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 24.34, the open interest changed by -1 which decreased total open position to 125

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 24.43, the open interest changed by 5 which increased total open position to 111

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 25.44, the open interest changed by 16 which increased total open position to 106

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 26.56, the open interest changed by -6 which decreased total open position to 94

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 24.92, the open interest changed by -5 which decreased total open position to 101

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 108

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 107

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 24.95, the open interest changed by 6 which increased total open position to 108

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 101

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 101

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 96

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 93

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 23.08, the open interest changed by -2 which decreased total open position to 92

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 23.68, the open interest changed by 4 which increased total open position to 94

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by -1 which decreased total open position to 90

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 24.16, the open interest changed by 9 which increased total open position to 90

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 2.25, which was -0.5 lower than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 81

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 2.75, which was -0.6 lower than the previous day. The implied volatity was 23.95, the open interest changed by -3 which decreased total open position to 78

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 3.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 80

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 22.73, the open interest changed by 13 which increased total open position to 75

On 29 Oct SBIN was trading at 939.75. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was 23.79, the open interest changed by 6 which increased total open position to 61

On 28 Oct SBIN was trading at 930.25. The strike last trading price was 4.6, which was -0.4 lower than the previous day. The implied volatity was 23.52, the open interest changed by 22 which increased total open position to 54

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 32

On 24 Oct SBIN was trading at 904.50. The strike last trading price was 6.6, which was -0.4 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 31

On 23 Oct SBIN was trading at 911.55. The strike last trading price was 7, which was -18.95 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 7, which was -18.95 lower than the previous day. The implied volatity was 21.81, the open interest changed by 30 which increased total open position to 30

On 6 Oct SBIN was trading at 874.05. The strike last trading price was 25.95, 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