SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:36 PM IST
| SBIN 28-Apr-2026 (4d) 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1095.70 | 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 | 165.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1061.45 | 165.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 165.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 165.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 165.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 165.2 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 870 expiring on 28APR2026
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 24 Apr SBIN was trading at 1095.70. 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 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 165.2, 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 8 Apr SBIN was trading at 1061.45. The strike last trading price was 165.2, 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 7 Apr SBIN was trading at 1030.40. The strike last trading price was 165.2, 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 6 Apr SBIN was trading at 1032.75. The strike last trading price was 165.2, 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 2 Apr SBIN was trading at 1018.40. The strike last trading price was 165.2, 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 1 Apr SBIN was trading at 1017.80. The strike last trading price was 165.2, 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
| SBIN 28-Apr-2026 (4d) 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.70 | 0.05 | 0 | 72.61 | 54 | -1 | 225 |
| 23 Apr | 1094.25 | 0.05 | -0.09999999999999999 | 64.88 | 8 | -5 | 228 |
| 22 Apr | 1103.30 | 0.15 | -0.05000000000000002 | 70.07 | 3 | 0 | 233 |
| 21 Apr | 1111.85 | 0.2 | 0.05000000000000002 | 69.68 | 35 | -13 | 240 |
| 20 Apr | 1107.85 | 0.15 | -0.15 | 62.21 | 141 | -11 | 259 |
| 17 Apr | 1080.25 | 0.35 | -0.050000000000000044 | 54.13 | 115 | 9 | 270 |
| 16 Apr | 1067.15 | 0.4 | -0.19999999999999996 | 50.05 | 97 | -3 | 261 |
| 15 Apr | 1071.50 | 0.55 | -0.29999999999999993 | 51.09 | 285 | 5 | 252 |
| 13 Apr | 1063.55 | 0.85 | 0.04999999999999993 | 49.31 | 188 | -1 | 244 |
| 10 Apr | 1066.70 | 0.7 | -0.40000000000000013 | 44.67 | 102 | -16 | 245 |
| 9 Apr | 1040.95 | 1.05 | 0 | 42.71 | 284 | 85 | 262 |
| 8 Apr | 1061.45 | 0.95 | -1.95 | 45.2 | 353 | 0 | 177 |
| 7 Apr | 1030.40 | 3.15 | 0.15 | 47.89 | 435 | -71 | 184 |
| 6 Apr | 1032.75 | 3.2 | -1.1 | 48.09 | 456 | 23 | 255 |
| 2 Apr | 1018.40 | 4.25 | 0.35 | 44.54 | 1,094 | 47 | 233 |
| 1 Apr | 1017.80 | 3.8 | -0.4 | 42.58 | 357 | 186 | 186 |
For State Bank Of India - strike price 870 expiring on 28APR2026
Delta for 870 PE is 0
Historical price for 870 PE is as follows
On 24 Apr SBIN was trading at 1095.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 72.61, the open interest changed by -1 which decreased total open position to 225
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 64.88, the open interest changed by -5 which decreased total open position to 228
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 70.07, the open interest changed by 0 which decreased total open position to 233
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 69.68, the open interest changed by -13 which decreased total open position to 240
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 62.21, the open interest changed by -11 which decreased total open position to 259
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 54.13, the open interest changed by 9 which increased total open position to 270
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 50.05, the open interest changed by -3 which decreased total open position to 261
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0.55, which was -0.29999999999999993 lower than the previous day. The implied volatity was 51.09, the open interest changed by 5 which increased total open position to 252
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 0.85, which was 0.04999999999999993 higher than the previous day. The implied volatity was 49.31, the open interest changed by -1 which decreased total open position to 244
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0.7, which was -0.40000000000000013 lower than the previous day. The implied volatity was 44.67, the open interest changed by -16 which decreased total open position to 245
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 42.71, the open interest changed by 85 which increased total open position to 262
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 0.95, which was -1.95 lower than the previous day. The implied volatity was 45.2, the open interest changed by 0 which decreased total open position to 177
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 3.15, which was 0.15 higher than the previous day. The implied volatity was 47.89, the open interest changed by -71 which decreased total open position to 184
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 48.09, the open interest changed by 23 which increased total open position to 255
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 4.25, which was 0.35 higher than the previous day. The implied volatity was 44.54, the open interest changed by 47 which increased total open position to 233
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 42.58, the open interest changed by 186 which increased total open position to 186
