SBIN
State Bank Of India
Historical option data for SBIN
24 Apr 2026 01:34 PM IST
| SBIN 28-Apr-2026 (4d) 890 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1095.30 | 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 | 180.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 180.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 180.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 180.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 180.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 180.1 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 890 expiring on 28APR2026
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 24 Apr SBIN was trading at 1095.30. 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 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 180.1, 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 8 Apr SBIN was trading at 1061.45. The strike last trading price was 180.1, 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 Apr SBIN was trading at 1030.40. The strike last trading price was 180.1, 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 Apr SBIN was trading at 1032.75. The strike last trading price was 180.1, 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 2 Apr SBIN was trading at 1018.40. The strike last trading price was 180.1, 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 1 Apr SBIN was trading at 1017.80. The strike last trading price was 180.1, 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 28-Apr-2026 (4d) 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.00008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1095.30 | 0.05 | -0.05 | 66.07 | 12 | 0 | 145 |
| 23 Apr | 1094.25 | 0.1 | 0 | 65.18 | 12 | -2 | 154 |
| 22 Apr | 1103.30 | 0.1 | -0.1 | 61.79 | 19 | -17 | 157 |
| 21 Apr | 1111.85 | 0.2 | -0.09999999999999998 | 63.98 | 13 | 0 | 174 |
| 20 Apr | 1107.85 | 0.3 | -0.15000000000000002 | 61.63 | 112 | -15 | 176 |
| 17 Apr | 1080.25 | 0.45 | -0.2 | 50.76 | 29 | 0 | 189 |
| 16 Apr | 1067.15 | 0.65 | -0.09999999999999998 | 48.57 | 128 | 29 | 188 |
| 15 Apr | 1071.50 | 0.75 | -0.44999999999999996 | 49.33 | 79 | -7 | 159 |
| 13 Apr | 1063.55 | 1.2 | 0.09999999999999987 | 47.34 | 155 | 27 | 158 |
| 10 Apr | 1066.70 | 0.95 | -0.6500000000000001 | 42.52 | 40 | 9 | 132 |
| 9 Apr | 1040.95 | 1.6 | 0.25 | 41.29 | 102 | -1 | 121 |
| 8 Apr | 1061.45 | 1.25 | -2.7 | 42.9 | 228 | -29 | 125 |
| 7 Apr | 1030.40 | 4.25 | 0.1 | 46.08 | 219 | -1 | 154 |
| 6 Apr | 1032.75 | 4.3 | -1.75 | 46.36 | 602 | -44 | 156 |
| 2 Apr | 1018.40 | 5.95 | 0.3 | 43.53 | 949 | 51 | 199 |
| 1 Apr | 1017.80 | 5.55 | 2.25 | 41.94 | 441 | 147 | 147 |
For State Bank Of India - strike price 890 expiring on 28APR2026
Delta for 890 PE is 0
Historical price for 890 PE is as follows
On 24 Apr SBIN was trading at 1095.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 66.07, the open interest changed by 0 which decreased total open position to 145
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 65.18, the open interest changed by -2 which decreased total open position to 154
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 61.79, the open interest changed by -17 which decreased total open position to 157
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 63.98, the open interest changed by 0 which decreased total open position to 174
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 61.63, the open interest changed by -15 which decreased total open position to 176
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 50.76, the open interest changed by 0 which decreased total open position to 189
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0.65, which was -0.09999999999999998 lower than the previous day. The implied volatity was 48.57, the open interest changed by 29 which increased total open position to 188
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0.75, which was -0.44999999999999996 lower than the previous day. The implied volatity was 49.33, the open interest changed by -7 which decreased total open position to 159
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 1.2, which was 0.09999999999999987 higher than the previous day. The implied volatity was 47.34, the open interest changed by 27 which increased total open position to 158
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 0.95, which was -0.6500000000000001 lower than the previous day. The implied volatity was 42.52, the open interest changed by 9 which increased total open position to 132
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 41.29, the open interest changed by -1 which decreased total open position to 121
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 1.25, which was -2.7 lower than the previous day. The implied volatity was 42.9, the open interest changed by -29 which decreased total open position to 125
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 4.25, which was 0.1 higher than the previous day. The implied volatity was 46.08, the open interest changed by -1 which decreased total open position to 154
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 4.3, which was -1.75 lower than the previous day. The implied volatity was 46.36, the open interest changed by -44 which decreased total open position to 156
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 5.95, which was 0.3 higher than the previous day. The implied volatity was 43.53, the open interest changed by 51 which increased total open position to 199
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 5.55, which was 2.25 higher than the previous day. The implied volatity was 41.94, the open interest changed by 147 which increased total open position to 147
