SBIN
State Bank Of India
Historical option data for SBIN
17 Apr 2026 04:11 PM IST
| SBIN 28-Apr-2026 (9d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.52
Gamma: 0.00085
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1080.25 | 175 | -2 | 61.66 | 2 | 0 | 685 | |||||||||
| 16 Apr | 1067.15 | 177 | 10.849999999999994 | 47.39 | 1 | 0 | 685 | |||||||||
| 15 Apr | 1071.50 | 166.15 | 0.4000000000000057 | - | 0 | 0 | 685 | |||||||||
| 13 Apr | 1063.55 | 166.15 | 20.150000000000006 | 45.92 | 4 | -1 | 685 | |||||||||
| 10 Apr | 1066.70 | 146 | 2 | - | 0 | 0 | 686 | |||||||||
| 9 Apr | 1040.95 | 146 | -23.65 | 34.89 | 7 | -1 | 688 | |||||||||
| 8 Apr | 1061.45 | 169.65 | 33.5 | 48.95 | 23 | -5 | 690 | |||||||||
| 7 Apr | 1030.40 | 134.9 | -6.7 | 35.36 | 31 | 0 | 696 | |||||||||
| 6 Apr | 1032.75 | 141.95 | 16.05 | 40.54 | 143 | 21 | 698 | |||||||||
| 2 Apr | 1018.40 | 127.05 | 0.4 | 33.25 | 204 | 46 | 677 | |||||||||
| 1 Apr | 1017.80 | 126.5 | 26.25 | 30.22 | 736 | 501 | 627 | |||||||||
| 30 Mar | 979.40 | 99.5 | -39.4 | 39.5 | 120 | 81 | 126 | |||||||||
| 27 Mar | 1019.50 | 131.4 | -37.65 | 34.39 | 38 | 20 | 44 | |||||||||
| 25 Mar | 1060.60 | 169.05 | 21.35 | 28.26 | 12 | 11 | 23 | |||||||||
| 24 Mar | 1030.80 | 147.7 | -7.3 | 27.1 | 1 | 0 | 11 | |||||||||
| 23 Mar | 1031.90 | 155 | -31.7 | 52.01 | 7 | 6 | 10 | |||||||||
| 20 Mar | 1058.00 | 186.7 | 11.7 | 59.71 | 1 | 0 | 3 | |||||||||
| 19 Mar | 1048.90 | 175 | -11.8 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 1069.80 | 175 | -11.8 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 1064.70 | 175 | -11.8 | - | 1 | 0 | 3 | |||||||||
| 16 Mar | 1066.70 | 175 | -11.8 | 31.36 | 1 | 0 | 2 | |||||||||
| 13 Mar | 1047.00 | 186.8 | -132.1 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 1085.20 | 186.8 | -132.1 | 33.24 | 1 | 0 | 2 | |||||||||
| 11 Mar | 1091.10 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1112.20 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 1098.50 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 1143.00 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 1169.50 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 4 Mar | 1174.50 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 1189.90 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 27 Feb | 1201.70 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 1209.50 | 318.9 | -5.1 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 1200.10 | 318.9 | -5.1 | 45.91 | 3 | 1 | 2 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1223.30 | 324 | 152.95 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 1227.80 | 324 | 152.95 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1216.10 | 324 | 152.95 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1205.70 | 324 | 152.95 | - | 0 | 0 | 1 | |||||||||
For State Bank Of India - strike price 900 expiring on 28APR2026
Delta for 900 CE is 0.95
Historical price for 900 CE is as follows
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 175, which was -2 lower than the previous day. The implied volatity was 61.66, the open interest changed by 0 which decreased total open position to 685
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 177, which was 10.849999999999994 higher than the previous day. The implied volatity was 47.39, the open interest changed by 0 which decreased total open position to 685
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 166.15, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 685
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 166.15, which was 20.150000000000006 higher than the previous day. The implied volatity was 45.92, the open interest changed by -1 which decreased total open position to 685
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 146, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 686
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 146, which was -23.65 lower than the previous day. The implied volatity was 34.89, the open interest changed by -1 which decreased total open position to 688
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 169.65, which was 33.5 higher than the previous day. The implied volatity was 48.95, the open interest changed by -5 which decreased total open position to 690
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 134.9, which was -6.7 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 696
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 141.95, which was 16.05 higher than the previous day. The implied volatity was 40.54, the open interest changed by 21 which increased total open position to 698
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 127.05, which was 0.4 higher than the previous day. The implied volatity was 33.25, the open interest changed by 46 which increased total open position to 677
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 126.5, which was 26.25 higher than the previous day. The implied volatity was 30.22, the open interest changed by 501 which increased total open position to 627
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 99.5, which was -39.4 lower than the previous day. The implied volatity was 39.5, the open interest changed by 81 which increased total open position to 126
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 131.4, which was -37.65 lower than the previous day. The implied volatity was 34.39, the open interest changed by 20 which increased total open position to 44
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 169.05, which was 21.35 higher than the previous day. The implied volatity was 28.26, the open interest changed by 11 which increased total open position to 23
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 147.7, which was -7.3 lower than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 11
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 155, which was -31.7 lower than the previous day. The implied volatity was 52.01, the open interest changed by 6 which increased total open position to 10
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 186.7, which was 11.7 higher than the previous day. The implied volatity was 59.71, the open interest changed by 0 which decreased total open position to 3
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 175, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 175, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 175, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 175, which was -11.8 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 2
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 186.8, which was -132.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 186.8, which was -132.1 lower than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 2
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 318.9, which was -5.1 lower than the previous day. The implied volatity was 45.91, the open interest changed by 1 which increased total open position to 2
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 324, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 324, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 324, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 324, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| SBIN 28-Apr-2026 (9d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.0004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1080.25 | 0.5 | -0.19999999999999996 | 48.95 | 699 | -170 | 1,850 |
| 16 Apr | 1067.15 | 0.65 | -0.25 | 46.06 | 835 | 112 | 2,022 |
| 15 Apr | 1071.50 | 0.85 | -0.5000000000000001 | 47.12 | 679 | -68 | 1,911 |
| 13 Apr | 1063.55 | 1.3 | 0 | 45.5 | 1,496 | 104 | 1,979 |
| 10 Apr | 1066.70 | 1.15 | -0.8 | 41.54 | 876 | 84 | 1,872 |
| 9 Apr | 1040.95 | 2 | 0.4 | 40.72 | 1,109 | -42 | 1,786 |
| 8 Apr | 1061.45 | 1.5 | -3.4 | 42.09 | 2,613 | -237 | 1,830 |
| 7 Apr | 1030.40 | 5.2 | 0.3 | 45.84 | 2,464 | 325 | 2,043 |
| 6 Apr | 1032.75 | 5 | -1.8 | 45.56 | 2,333 | 187 | 1,686 |
| 2 Apr | 1018.40 | 6.95 | 0.35 | 42.92 | 5,112 | 355 | 1,520 |
| 1 Apr | 1017.80 | 6.5 | -9.1 | 41.34 | 3,746 | 191 | 1,163 |
| 30 Mar | 979.40 | 15.55 | 11.45 | 44.67 | 3,343 | 933 | 933 |
| 27 Mar | 1019.50 | 4.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1060.60 | 4.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1030.80 | 4.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1031.90 | 4.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1058.00 | 4.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1048.90 | 4.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1069.80 | 4.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1064.70 | 4.1 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 4.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 4.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 4.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 4.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 4.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 4.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 4.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 4.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 4.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 4.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 4.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 4.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 4.1 | 0 | 19.75 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 4.1 | 0 | 19.82 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 4.1 | 0 | 19.57 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 4.1 | 0 | 17.89 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 4.1 | 0 | 18.15 | 0 | 0 | 0 |
For State Bank Of India - strike price 900 expiring on 28APR2026
Delta for 900 PE is -0.01
Historical price for 900 PE is as follows
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 0.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 48.95, the open interest changed by -170 which decreased total open position to 1850
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 46.06, the open interest changed by 112 which increased total open position to 2022
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 0.85, which was -0.5000000000000001 lower than the previous day. The implied volatity was 47.12, the open interest changed by -68 which decreased total open position to 1911
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 45.5, the open interest changed by 104 which increased total open position to 1979
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 1.15, which was -0.8 lower than the previous day. The implied volatity was 41.54, the open interest changed by 84 which increased total open position to 1872
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 40.72, the open interest changed by -42 which decreased total open position to 1786
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 1.5, which was -3.4 lower than the previous day. The implied volatity was 42.09, the open interest changed by -237 which decreased total open position to 1830
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 5.2, which was 0.3 higher than the previous day. The implied volatity was 45.84, the open interest changed by 325 which increased total open position to 2043
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 5, which was -1.8 lower than the previous day. The implied volatity was 45.56, the open interest changed by 187 which increased total open position to 1686
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 6.95, which was 0.35 higher than the previous day. The implied volatity was 42.92, the open interest changed by 355 which increased total open position to 1520
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 6.5, which was -9.1 lower than the previous day. The implied volatity was 41.34, the open interest changed by 191 which increased total open position to 1163
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 15.55, which was 11.45 higher than the previous day. The implied volatity was 44.67, the open interest changed by 933 which increased total open position to 933
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 4.1, 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 25 Mar SBIN was trading at 1060.60. The strike last trading price was 4.1, 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 24 Mar SBIN was trading at 1030.80. The strike last trading price was 4.1, 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 23 Mar SBIN was trading at 1031.90. The strike last trading price was 4.1, 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 20 Mar SBIN was trading at 1058.00. The strike last trading price was 4.1, 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 19 Mar SBIN was trading at 1048.90. The strike last trading price was 4.1, 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 18 Mar SBIN was trading at 1069.80. The strike last trading price was 4.1, 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 17 Mar SBIN was trading at 1064.70. The strike last trading price was 4.1, 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 16 Mar SBIN was trading at 1066.70. The strike last trading price was 4.1, 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 13 Mar SBIN was trading at 1047.00. The strike last trading price was 4.1, 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 12 Mar SBIN was trading at 1085.20. The strike last trading price was 4.1, 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 11 Mar SBIN was trading at 1091.10. The strike last trading price was 4.1, 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 10 Mar SBIN was trading at 1112.20. The strike last trading price was 4.1, 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 9 Mar SBIN was trading at 1098.50. The strike last trading price was 4.1, 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 Mar SBIN was trading at 1143.00. The strike last trading price was 4.1, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 4.1, 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 4 Mar SBIN was trading at 1174.50. The strike last trading price was 4.1, 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 Mar SBIN was trading at 1189.90. The strike last trading price was 4.1, 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 27 Feb SBIN was trading at 1201.70. The strike last trading price was 4.1, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 4.1, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBIN was trading at 1223.30. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 19.82, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBIN was trading at 1227.80. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 19.57, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 17.89, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
