SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (4d) 860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1101.10 | 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 | 208 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 208 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 208 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1032.75 | 208 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 208 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 208 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 860 expiring on 28APR2026
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 24 Apr SBIN was trading at 1101.10. 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 208, 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 208, 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 208, 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 208, 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 208, 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 208, 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) 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1101.10 | 0.05 | 0 | 76.51 | 20 | -13 | 363 |
| 23 Apr | 1094.25 | 0.05 | -0.05 | 69.88 | 6 | -4 | 377 |
| 22 Apr | 1103.30 | 0.1 | -0.04999999999999999 | 70.84 | 9 | -1 | 373 |
| 21 Apr | 1111.85 | 0.15 | 0.04999999999999999 | 70.39 | 34 | -26 | 376 |
| 20 Apr | 1107.85 | 0.1 | -0.19999999999999998 | 62.2 | 120 | -4 | 405 |
| 17 Apr | 1080.25 | 0.3 | -0.10000000000000003 | 53.65 | 152 | 102 | 379 |
| 16 Apr | 1067.15 | 0.4 | -0.15000000000000002 | 52.63 | 170 | -33 | 277 |
| 15 Apr | 1071.50 | 0.55 | -0.19999999999999996 | 53.79 | 158 | 7 | 310 |
| 13 Apr | 1063.55 | 0.75 | 0 | 51.06 | 419 | 5 | 309 |
| 10 Apr | 1066.70 | 0.7 | -0.25 | 46.93 | 148 | 31 | 305 |
| 9 Apr | 1040.95 | 0.9 | 0.05 | 43.85 | 237 | -24 | 277 |
| 8 Apr | 1061.45 | 0.8 | -1.7 | 46.09 | 570 | -90 | 302 |
| 7 Apr | 1030.40 | 2.6 | 0 | 48.37 | 427 | 28 | 392 |
| 6 Apr | 1032.75 | 2.7 | -1.15 | 48.73 | 1,009 | -63 | 365 |
| 2 Apr | 1018.40 | 3.65 | 0.35 | 45.27 | 1,872 | 297 | 439 |
| 1 Apr | 1017.80 | 3.4 | 1.75 | 43.75 | 376 | 142 | 142 |
For State Bank Of India - strike price 860 expiring on 28APR2026
Delta for 860 PE is 0
Historical price for 860 PE is as follows
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 76.51, the open interest changed by -13 which decreased total open position to 363
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 69.88, the open interest changed by -4 which decreased total open position to 377
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 70.84, the open interest changed by -1 which decreased total open position to 373
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 70.39, the open interest changed by -26 which decreased total open position to 376
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 62.2, the open interest changed by -4 which decreased total open position to 405
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 53.65, the open interest changed by 102 which increased total open position to 379
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 52.63, the open interest changed by -33 which decreased total open position to 277
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 53.79, the open interest changed by 7 which increased total open position to 310
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 51.06, the open interest changed by 5 which increased total open position to 309
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 46.93, the open interest changed by 31 which increased total open position to 305
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 43.85, the open interest changed by -24 which decreased total open position to 277
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 0.8, which was -1.7 lower than the previous day. The implied volatity was 46.09, the open interest changed by -90 which decreased total open position to 302
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 48.37, the open interest changed by 28 which increased total open position to 392
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was 48.73, the open interest changed by -63 which decreased total open position to 365
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was 45.27, the open interest changed by 297 which increased total open position to 439
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 3.4, which was 1.75 higher than the previous day. The implied volatity was 43.75, the open interest changed by 142 which increased total open position to 142
