Historical option data for SBIN
29 May 2026 04:10 PM IST
| SBIN 30-Jun-2026 (32d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -0.34
Gamma: 0.00318
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 964.40 | 77.4 | -1.6 (-2.03%) | 27.45 | 129 | 9 | 632 | |||||||||
| 27 May | 967.80 | 78.5 | -0.5 (-0.63%) | 26.01 | 197 | 52 | 625 | |||||||||
| 26 May | 968.50 | 80.1 | -2.9 (-3.49%) | 25.1 | 215 | 35 | 573 | |||||||||
| 25 May | 969.60 | 84.5 | 16.5 (24.26%) | 27.41 | 329 | -66 | 539 | |||||||||
| 22 May | 949.20 | 68.2 | -0.8 (-1.16%) | 28.09 | 215 | 95 | 606 | |||||||||
| 21 May | 950.90 | 67.95 | -2.05 (-2.93%) | 27.3 | 293 | 79 | 511 | |||||||||
| 20 May | 950.90 | 69.25 | 1.8 (2.67%) | 27.64 | 252 | 50 | 433 | |||||||||
| 19 May | 948.80 | 67 | 2.8 (4.36%) | 27.08 | 294 | 84 | 384 | |||||||||
| 18 May | 939.40 | 63.1 | -16.95 (-21.17%) | 29.5 | 326 | 111 | 299 | |||||||||
| 15 May | 963.20 | 79.5 | -4.5 (-5.36%) | 25.85 | 68 | 15 | 187 | |||||||||
| 14 May | 979.90 | 84 | 7 (9.09%) | 29.83 | 73 | 45 | 168 | |||||||||
| 13 May | 970.10 | 77 | -1.85 (-2.35%) | 0 | 47 | 30 | 122 | |||||||||
| 12 May | 974.60 | 79.5 | -0.3 (-0.38%) | 0 | 69 | 15 | 93 | |||||||||
| 11 May | 973.60 | 80.5 | -35.5 (-30.60%) | 0 | 113 | 66 | 77 | |||||||||
| 8 May | 1019.30 | 118 | 3.75 (3.28%) | 32.76 | 15 | 1 | 1 | |||||||||
| 7 May | 1092.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1096.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1059.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1068.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1068.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1086.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1091.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | 1.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 1.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 1.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 1.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 1.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 900 expiring on 30JUN2026
Delta for 900 CE is 0.83
Historical price for 900 CE is as follows
On 29 May SBIN was trading at 964.40. The strike last trading price was 77.4, which was -1.6 lower than the previous day. The implied volatity was 27.45, the open interest changed by 9 which increased total open position to 632
On 27 May SBIN was trading at 967.80. The strike last trading price was 78.5, which was -0.5 lower than the previous day. The implied volatity was 26.01, the open interest changed by 52 which increased total open position to 625
On 26 May SBIN was trading at 968.50. The strike last trading price was 80.1, which was -2.9 lower than the previous day. The implied volatity was 25.1, the open interest changed by 35 which increased total open position to 573
On 25 May SBIN was trading at 969.60. The strike last trading price was 84.5, which was 16.5 higher than the previous day. The implied volatity was 27.41, the open interest changed by -66 which decreased total open position to 539
On 22 May SBIN was trading at 949.20. The strike last trading price was 68.2, which was -0.8 lower than the previous day. The implied volatity was 28.09, the open interest changed by 95 which increased total open position to 606
On 21 May SBIN was trading at 950.90. The strike last trading price was 67.95, which was -2.05 lower than the previous day. The implied volatity was 27.3, the open interest changed by 79 which increased total open position to 511
On 20 May SBIN was trading at 950.90. The strike last trading price was 69.25, which was 1.8 higher than the previous day. The implied volatity was 27.64, the open interest changed by 50 which increased total open position to 433
On 19 May SBIN was trading at 948.80. The strike last trading price was 67, which was 2.8 higher than the previous day. The implied volatity was 27.08, the open interest changed by 84 which increased total open position to 384
On 18 May SBIN was trading at 939.40. The strike last trading price was 63.1, which was -16.95 lower than the previous day. The implied volatity was 29.5, the open interest changed by 111 which increased total open position to 299
On 15 May SBIN was trading at 963.20. The strike last trading price was 79.5, which was -4.5 lower than the previous day. The implied volatity was 25.85, the open interest changed by 15 which increased total open position to 187
On 14 May SBIN was trading at 979.90. The strike last trading price was 84, which was 7 higher than the previous day. The implied volatity was 29.83, the open interest changed by 45 which increased total open position to 168
On 13 May SBIN was trading at 970.10. The strike last trading price was 77, which was -1.85 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 122
On 12 May SBIN was trading at 974.60. The strike last trading price was 79.5, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 93
On 11 May SBIN was trading at 973.60. The strike last trading price was 80.5, which was -35.5 lower than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 77
On 8 May SBIN was trading at 1019.30. The strike last trading price was 118, which was 3.75 higher than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 1
On 7 May SBIN was trading at 1092.00. 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 6 May SBIN was trading at 1096.00. 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 5 May SBIN was trading at 1059.90. 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 4 May SBIN was trading at 1068.40. 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 30 Apr SBIN was trading at 1068.45. 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 29 Apr SBIN was trading at 1086.90. 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 28 Apr SBIN was trading at 1091.30. 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 27 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 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 1.05, 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 1.05, 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 1.05, 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 1.05, 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 1.05, 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 30-Jun-2026 (32d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.01
Theta: -0.08
Gamma: 0.00311
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 964.40 | 3.55 | -0.1 (-2.74%) | 21.6 | 3,886 | 643 | 3,316 |
| 27 May | 967.80 | 3.55 | -0.8 (-18.39%) | 21.34 | 2,274 | -174 | 2,670 |
| 26 May | 968.50 | 4.2 | -0.4 (-8.70%) | 22.59 | 2,475 | -16 | 2,843 |
| 25 May | 969.60 | 4.2 | -5.55 (-56.92%) | 22.86 | 2,621 | -50 | 2,858 |
| 22 May | 949.20 | 9.5 | -0.2 (-2.06%) | 24.09 | 1,049 | 358 | 2,906 |
| 21 May | 950.90 | 9.9 | -0.75 (-7.04%) | 24.35 | 1,325 | 199 | 2,549 |
| 20 May | 950.90 | 10.7 | -2.05 (-16.08%) | 24.93 | 898 | 70 | 2,349 |
| 19 May | 948.80 | 12.9 | -3.25 (-20.12%) | 26.16 | 584 | 20 | 2,280 |
| 18 May | 939.40 | 16.75 | 5.95 (55.09%) | 27.42 | 1,564 | 356 | 2,260 |
| 15 May | 963.20 | 11 | 0.4 (3.77%) | 26.85 | 671 | 11 | 1,906 |
| 14 May | 979.90 | 10.1 | -4.35 (-30.10%) | 28.98 | 959 | -55 | 1,895 |
| 13 May | 970.10 | 14.25 | -0.2 (-1.38%) | 31.18 | 862 | 302 | 1,951 |
| 12 May | 974.60 | 13.9 | 0 (0.00%) | 0 | 1,045 | 128 | 1,649 |
| 11 May | 973.60 | 14.65 | 5.6 (61.88%) | 31.79 | 2,358 | 971 | 1,518 |
| 8 May | 1019.30 | 9 | 7 (350.00%) | 32.76 | 1,084 | 446 | 508 |
| 7 May | 1092.00 | 2 | -0.7 (-25.93%) | 30.93 | 6 | -1 | 63 |
| 6 May | 1096.00 | 2.65 | -1.55 (-36.90%) | 32.52 | 15 | 2 | 62 |
| 5 May | 1059.90 | 4.2 | 0.65 (18.31%) | 31.53 | 14 | 5 | 59 |
| 4 May | 1068.40 | 3.55 | -0.85 (-19.32%) | 31.32 | 9 | 6 | 54 |
| 30 Apr | 1068.45 | 4.4 | 0.1 (2.33%) | 31.45 | 48 | 5 | 53 |
| 29 Apr | 1086.90 | 4.65 | 0.95 (25.68%) | 33.41 | 32 | -4 | 47 |
| 28 Apr | 1091.30 | 3.7 | 0.6 (19.35%) | 32.88 | 1 | 0 | 51 |
| 27 Apr | 1111.85 | 3.1 | -0.5 (-13.89%) | 32.74 | 9 | 7 | 50 |
| 24 Apr | 1101.10 | 3.6 | 0.35 (10.77%) | 31.38 | 4 | 0 | 43 |
| 23 Apr | 1094.25 | 3.25 | 0 (0.00%) | 31.14 | 0 | 0 | 43 |
| 22 Apr | 1103.30 | 3.25 | 0.35 (12.07%) | 31.14 | 4 | 0 | 43 |
| 21 Apr | 1111.85 | 2.9 | -2.05 (-41.41%) | 30.84 | 5 | 1 | 41 |
| 20 Apr | 1107.85 | 4.95 | 1.25 (33.78%) | 34.16 | 2 | 1 | 40 |
| 17 Apr | 1080.25 | 3.7 | -2.3 (-38.33%) | 28.61 | 2 | 0 | 37 |
| 16 Apr | 1067.15 | 6 | 0 (0.00%) | 30.09 | 6 | 0 | 35 |
| 15 Apr | 1071.50 | 6 | -6 (-50.00%) | 30.9 | 34 | 31 | 35 |
| 13 Apr | 1063.55 | 12 | 1.8 (17.65%) | 35.34 | 2 | 0 | 4 |
| 10 Apr | 1066.70 | 10.2 | -4.8 (-32.00%) | 34.3 | 3 | 2 | 4 |
| 9 Apr | 1040.95 | 15 | -10.7 (-41.63%) | - | 1 | -1 | 3 |
| 8 Apr | 1061.45 | 15 | -10.7 (-41.63%) | 39.79 | 1 | 0 | 3 |
| 7 Apr | 1030.40 | 25.7 | 3.8 (17.35%) | - | 0 | 0 | 3 |
| 6 Apr | 1032.75 | 25.7 | 3.8 (17.35%) | - | 0 | 0 | 3 |
| 2 Apr | 1018.40 | 25.7 | 3.8 (17.35%) | 40.85 | 2 | 1 | 2 |
For State Bank Of India - strike price 900 expiring on 30JUN2026
Delta for 900 PE is -0.11
Historical price for 900 PE is as follows
On 29 May SBIN was trading at 964.40. The strike last trading price was 3.55, which was -0.1 lower than the previous day. The implied volatity was 21.6, the open interest changed by 643 which increased total open position to 3316
On 27 May SBIN was trading at 967.80. The strike last trading price was 3.55, which was -0.8 lower than the previous day. The implied volatity was 21.34, the open interest changed by -174 which decreased total open position to 2670
On 26 May SBIN was trading at 968.50. The strike last trading price was 4.2, which was -0.4 lower than the previous day. The implied volatity was 22.59, the open interest changed by -16 which decreased total open position to 2843
On 25 May SBIN was trading at 969.60. The strike last trading price was 4.2, which was -5.55 lower than the previous day. The implied volatity was 22.86, the open interest changed by -50 which decreased total open position to 2858
On 22 May SBIN was trading at 949.20. The strike last trading price was 9.5, which was -0.2 lower than the previous day. The implied volatity was 24.09, the open interest changed by 358 which increased total open position to 2906
On 21 May SBIN was trading at 950.90. The strike last trading price was 9.9, which was -0.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by 199 which increased total open position to 2549
On 20 May SBIN was trading at 950.90. The strike last trading price was 10.7, which was -2.05 lower than the previous day. The implied volatity was 24.93, the open interest changed by 70 which increased total open position to 2349
On 19 May SBIN was trading at 948.80. The strike last trading price was 12.9, which was -3.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 20 which increased total open position to 2280
On 18 May SBIN was trading at 939.40. The strike last trading price was 16.75, which was 5.95 higher than the previous day. The implied volatity was 27.42, the open interest changed by 356 which increased total open position to 2260
On 15 May SBIN was trading at 963.20. The strike last trading price was 11, which was 0.4 higher than the previous day. The implied volatity was 26.85, the open interest changed by 11 which increased total open position to 1906
On 14 May SBIN was trading at 979.90. The strike last trading price was 10.1, which was -4.35 lower than the previous day. The implied volatity was 28.98, the open interest changed by -55 which decreased total open position to 1895
On 13 May SBIN was trading at 970.10. The strike last trading price was 14.25, which was -0.2 lower than the previous day. The implied volatity was 31.18, the open interest changed by 302 which increased total open position to 1951
On 12 May SBIN was trading at 974.60. The strike last trading price was 13.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 128 which increased total open position to 1649
On 11 May SBIN was trading at 973.60. The strike last trading price was 14.65, which was 5.6 higher than the previous day. The implied volatity was 31.79, the open interest changed by 971 which increased total open position to 1518
On 8 May SBIN was trading at 1019.30. The strike last trading price was 9, which was 7 higher than the previous day. The implied volatity was 32.76, the open interest changed by 446 which increased total open position to 508
On 7 May SBIN was trading at 1092.00. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 63
On 6 May SBIN was trading at 1096.00. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was 32.52, the open interest changed by 2 which increased total open position to 62
On 5 May SBIN was trading at 1059.90. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was 31.53, the open interest changed by 5 which increased total open position to 59
On 4 May SBIN was trading at 1068.40. The strike last trading price was 3.55, which was -0.85 lower than the previous day. The implied volatity was 31.32, the open interest changed by 6 which increased total open position to 54
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 4.4, which was 0.1 higher than the previous day. The implied volatity was 31.45, the open interest changed by 5 which increased total open position to 53
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 4.65, which was 0.95 higher than the previous day. The implied volatity was 33.41, the open interest changed by -4 which decreased total open position to 47
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 3.7, which was 0.6 higher than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 51
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 3.1, which was -0.5 lower than the previous day. The implied volatity was 32.74, the open interest changed by 7 which increased total open position to 50
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 43
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 43
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 43
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 2.9, which was -2.05 lower than the previous day. The implied volatity was 30.84, the open interest changed by 1 which increased total open position to 41
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 4.95, which was 1.25 higher than the previous day. The implied volatity was 34.16, the open interest changed by 1 which increased total open position to 40
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 3.7, which was -2.3 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 37
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 35
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 6, which was -6 lower than the previous day. The implied volatity was 30.9, the open interest changed by 31 which increased total open position to 35
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 12, which was 1.8 higher than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 4
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 10.2, which was -4.8 lower than the previous day. The implied volatity was 34.3, the open interest changed by 2 which increased total open position to 4
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 15, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 15, which was -10.7 lower than the previous day. The implied volatity was 39.79, the open interest changed by 0 which decreased total open position to 3
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 25.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 25.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 25.7, which was 3.8 higher than the previous day. The implied volatity was 40.85, the open interest changed by 1 which increased total open position to 2
