SBIN

State Bank Of India

967.25 +4.10 (0.43%)

L: 957.25 H: 968.85

Back to Option Chain

Historical option data for SBIN
15 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 885 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	967.25	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
12 Dec	963.15	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
11 Dec	963.25	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
10 Dec	959.75	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
9 Dec	959.35	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
8 Dec	956.40	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
5 Dec	971.50	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
4 Dec	948.10	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0

3 Dec	951.05	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
1 Dec	973.10	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
28 Nov	979.00	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
27 Nov	972.85	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
26 Nov	983.90	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
25 Nov	983.60	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
24 Nov	970.60	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
21 Nov	972.60	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
20 Nov	981.55	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
19 Nov	982.75	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
18 Nov	972.45	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
17 Nov	973.35	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	72.15 ₹ 54,112.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 885 expiring on 30DEC2025

Delta for 885 CE is -

Historical price for 885 CE is as follows

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 72.15, 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 Dec SBIN was trading at 963.15. The strike last trading price was 72.15, 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 Dec SBIN was trading at 963.25. The strike last trading price was 72.15, 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 Dec SBIN was trading at 959.75. The strike last trading price was 72.15, 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 Dec SBIN was trading at 959.35. The strike last trading price was 72.15, 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 Dec SBIN was trading at 956.40. The strike last trading price was 72.15, 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 5 Dec SBIN was trading at 971.50. The strike last trading price was 72.15, 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 Dec SBIN was trading at 948.10. The strike last trading price was 72.15, 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 Dec SBIN was trading at 951.05. The strike last trading price was 72.15, 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 Dec SBIN was trading at 967.30. The strike last trading price was 72.15, 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 Dec SBIN was trading at 973.10. The strike last trading price was 72.15, 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 Nov SBIN was trading at 979.00. The strike last trading price was 72.15, 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 Nov SBIN was trading at 972.85. The strike last trading price was 72.15, 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 26 Nov SBIN was trading at 983.90. The strike last trading price was 72.15, 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 25 Nov SBIN was trading at 983.60. The strike last trading price was 72.15, 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 Nov SBIN was trading at 970.60. The strike last trading price was 72.15, 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 Nov SBIN was trading at 972.60. The strike last trading price was 72.15, 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 Nov SBIN was trading at 981.55. The strike last trading price was 72.15, 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 19 Nov SBIN was trading at 982.75. The strike last trading price was 72.15, 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 18 Nov SBIN was trading at 972.45. The strike last trading price was 72.15, 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 Nov SBIN was trading at 973.35. The strike last trading price was 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 72.15, 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 885 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	967.25	0.3 ₹ 225	-0.2 -150.00	-	0 0	0 0	0 0
12 Dec	963.15	0.3 ₹ 225	-0.2 -150.00	19.56	15 11,250	0 0	609 4,56,750
11 Dec	963.25	0.5 ₹ 375	0.05 37.50	20.75	4 3,000	-1 -750	609 4,56,750
10 Dec	959.75	0.45 ₹ 337.5	-0.15 -112.50	19.37	2 1,500	0 0	610 4,57,500
9 Dec	959.35	0.6 ₹ 450	-0.2 -150.00	20.07	57 42,750	-11 -8,250	611 4,58,250
8 Dec	956.40	0.8 ₹ 600	0.4 300.00	19.72	28 21,000	1 750	623 4,67,250
5 Dec	971.50	0.4 ₹ 300	-0.75 -562.50	19.23	176 1,32,000	1 750	622 4,66,500
4 Dec	948.10	1.15 ₹ 862.5	0.1 75.00	18.44	101 75,750	-14 -10,500	621 4,65,750
3 Dec	951.05	1 ₹ 750	0.2 150.00	18.00	585 4,38,750	421 3,15,750	635 4,76,250
2 Dec	967.30	0.8 ₹ 600	0.1 75.00	20.23	18 13,500	-1 -750	214 1,60,500
1 Dec	973.10	0.7 ₹ 525	0.1 75.00	19.92	7 5,250	0 0	214 1,60,500
28 Nov	979.00	0.6 ₹ 450	-0.3 -225.00	19.15	18 13,500	-9 -6,750	214 1,60,500
27 Nov	972.85	0.8 ₹ 600	0.05 37.50	19.36	234 1,75,500	111 83,250	224 1,68,000
26 Nov	983.90	0.75 ₹ 562.5	-0.7 -525.00	20.40	27 20,250	0 0	113 84,750
25 Nov	983.60	1.45 ₹ 1,087.5	0 0.00	23.23	1 750	0 0	112 84,000
24 Nov	970.60	1.45 ₹ 1,087.5	0 0.00	20.44	14 10,500	2 1,500	112 84,000
21 Nov	972.60	1.45 ₹ 1,087.5	-0.25 -187.50	20.19	77 57,750	-15 -11,250	111 83,250
20 Nov	981.55	1.7 ₹ 1,275	0 0.00	22.00	35 26,250	-12 -9,000	127 95,250
19 Nov	982.75	1.7 ₹ 1,275	-0.3 -225.00	21.69	268 2,01,000	99 74,250	141 1,05,750
18 Nov	972.45	2 ₹ 1,500	-15.65 -11737.50	20.93	43 32,250	35 26,250	35 26,250
17 Nov	973.35	17.65 ₹ 13,237.5	0 0.00	8.18	0 0	0 0	0 0
14 Nov	967.85	17.65 ₹ 13,237.5	0 0.00	7.68	0 0	0 0	0 0
13 Nov	954.00	17.65 ₹ 13,237.5	0 0.00	6.67	0 0	0 0	0 0
12 Nov	957.15	17.65 ₹ 13,237.5	0 0.00	6.55	0 0	0 0	0 0
11 Nov	953.30	17.65 ₹ 13,237.5	0 0.00	6.53	0 0	0 0	0 0
10 Nov	951.15	17.65 ₹ 13,237.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	17.65 ₹ 13,237.5	0 0.00	6.41	0 0	0 0	0 0
6 Nov	960.75	17.65 ₹ 13,237.5	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	17.65 ₹ 13,237.5	0 0.00	6.29	0 0	0 0	0 0
3 Nov	949.70	17.65 ₹ 13,237.5	0 0.00	5.86	0 0	0 0	0 0
31 Oct	937.00	17.65 ₹ 13,237.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	17.65 ₹ 13,237.5	0 0.00	4.77	0 0	0 0	0 0
29 Oct	939.75	17.65 ₹ 13,237.5	0 0.00	5.12	0 0	0 0	0 0

For State Bank Of India - strike price 885 expiring on 30DEC2025

Delta for 885 PE is -

Historical price for 885 PE is as follows

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 609

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 20.75, the open interest changed by -1 which decreased total open position to 609

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 19.37, the open interest changed by 0 which decreased total open position to 610

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 20.07, the open interest changed by -11 which decreased total open position to 611

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was 19.72, the open interest changed by 1 which increased total open position to 623

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 19.23, the open interest changed by 1 which increased total open position to 622

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 18.44, the open interest changed by -14 which decreased total open position to 621

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 18.00, the open interest changed by 421 which increased total open position to 635

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 20.23, the open interest changed by -1 which decreased total open position to 214

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 214

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 19.15, the open interest changed by -9 which decreased total open position to 214

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 19.36, the open interest changed by 111 which increased total open position to 224

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 113

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 112

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 20.44, the open interest changed by 2 which increased total open position to 112

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 20.19, the open interest changed by -15 which decreased total open position to 111

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 22.00, the open interest changed by -12 which decreased total open position to 127

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 21.69, the open interest changed by 99 which increased total open position to 141

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 2, which was -15.65 lower than the previous day. The implied volatity was 20.93, the open interest changed by 35 which increased total open position to 35

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 17.65, which was 0 lower than the previous day. The implied volatity was 8.18, 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 17.65, which was 0 lower than the previous day. The implied volatity was 7.68, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.67, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.55, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.53, 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 17.65, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.41, 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 17.65, 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 17.65, which was 0 lower than the previous day. The implied volatity was 6.29, 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 17.65, which was 0 lower than the previous day. The implied volatity was 5.86, 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 17.65, 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 17.65, which was 0 lower than the previous day. The implied volatity was 4.77, 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 17.65, which was 0 lower than the previous day. The implied volatity was 5.12, 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