SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (4d) 880 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 | 189.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 189.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 189.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1032.75 | 189.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 189.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 189.3 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 880 expiring on 28APR2026
Delta for 880 CE is -
Historical price for 880 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 189.3, 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 189.3, 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 189.3, 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 189.3, 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 189.3, 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 189.3, 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) 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1101.10 | 0.05 | -0.05 | 72.48 | 74 | -25 | 187 |
| 23 Apr | 1094.25 | 0.1 | 0 | 68.42 | 20 | -12 | 216 |
| 22 Apr | 1103.30 | 0.1 | -0.1 | 64.46 | 17 | -16 | 229 |
| 21 Apr | 1111.85 | 0.25 | 0.04999999999999999 | 68.81 | 34 | -25 | 246 |
| 20 Apr | 1107.85 | 0.2 | -0.14999999999999997 | 61.55 | 291 | -38 | 274 |
| 17 Apr | 1080.25 | 0.35 | -0.20000000000000007 | 51.55 | 199 | -23 | 326 |
| 16 Apr | 1067.15 | 0.5 | -0.15000000000000002 | 49.13 | 187 | -4 | 342 |
| 15 Apr | 1071.50 | 0.65 | -0.35 | 50.07 | 455 | 47 | 347 |
| 13 Apr | 1063.55 | 1.05 | 0.15000000000000002 | 48.73 | 469 | 140 | 296 |
| 10 Apr | 1066.70 | 0.85 | -0.5000000000000001 | 43.84 | 113 | 3 | 156 |
| 9 Apr | 1040.95 | 1.35 | 0.2 | 42.3 | 322 | -102 | 146 |
| 8 Apr | 1061.45 | 1.05 | -2.3 | 43.78 | 601 | 27 | 257 |
| 7 Apr | 1030.40 | 3.55 | 0.05 | 46.64 | 284 | -3 | 230 |
| 6 Apr | 1032.75 | 3.65 | -1.55 | 47.04 | 743 | 64 | 232 |
| 2 Apr | 1018.40 | 4.95 | 0.2 | 43.83 | 835 | 21 | 169 |
| 1 Apr | 1017.80 | 4.75 | 2.1 | 42.6 | 374 | 148 | 148 |
For State Bank Of India - strike price 880 expiring on 28APR2026
Delta for 880 PE is 0
Historical price for 880 PE is as follows
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 72.48, the open interest changed by -25 which decreased total open position to 187
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 68.42, the open interest changed by -12 which decreased total open position to 216
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 64.46, the open interest changed by -16 which decreased total open position to 229
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 68.81, the open interest changed by -25 which decreased total open position to 246
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 61.55, the open interest changed by -38 which decreased total open position to 274
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 51.55, the open interest changed by -23 which decreased total open position to 326
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0.5, which was -0.15000000000000002 lower than the previous day. The implied volatity was 49.13, the open interest changed by -4 which decreased total open position to 342
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 50.07, the open interest changed by 47 which increased total open position to 347
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 1.05, which was 0.15000000000000002 higher than the previous day. The implied volatity was 48.73, the open interest changed by 140 which increased total open position to 296
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0.85, which was -0.5000000000000001 lower than the previous day. The implied volatity was 43.84, the open interest changed by 3 which increased total open position to 156
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 1.35, which was 0.2 higher than the previous day. The implied volatity was 42.3, the open interest changed by -102 which decreased total open position to 146
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 1.05, which was -2.3 lower than the previous day. The implied volatity was 43.78, the open interest changed by 27 which increased total open position to 257
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was 46.64, the open interest changed by -3 which decreased total open position to 230
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 3.65, which was -1.55 lower than the previous day. The implied volatity was 47.04, the open interest changed by 64 which increased total open position to 232
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 4.95, which was 0.2 higher than the previous day. The implied volatity was 43.83, the open interest changed by 21 which increased total open position to 169
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 4.75, which was 2.1 higher than the previous day. The implied volatity was 42.6, the open interest changed by 148 which increased total open position to 148
