SBIN
State Bank Of India
Historical option data for SBIN
02 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (23d) 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.48
Theta: -0.55
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1018.40 | 119.3 | 6.3 | 36.21 | 119 | 82 | 122 | |||||||||
| 1 Apr | 1017.80 | 113 | -20.05 | - | 0 | 0 | 40 | |||||||||
| 30 Mar | 979.40 | 113 | -20.05 | 63.28 | 1 | 0 | 39 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 1019.50 | 133.05 | -26.95 | 49.5 | 27 | 3 | 40 | |||||||||
| 25 Mar | 1060.60 | 160 | 23.5 | 25.2 | 15 | 12 | 35 | |||||||||
| 24 Mar | 1030.80 | 136.9 | -25.2 | 19.81 | 23 | 22 | 22 | |||||||||
| 23 Mar | 1031.90 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1058.00 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1048.90 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1069.80 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 162.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1223.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1227.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1216.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1205.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 910 expiring on 28APR2026
Delta for 910 CE is 0.9
Historical price for 910 CE is as follows
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 119.3, which was 6.3 higher than the previous day. The implied volatity was 36.21, the open interest changed by 82 which increased total open position to 122
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 113, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 113, which was -20.05 lower than the previous day. The implied volatity was 63.28, the open interest changed by 0 which decreased total open position to 39
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 133.05, which was -26.95 lower than the previous day. The implied volatity was 49.5, the open interest changed by 3 which increased total open position to 40
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 160, which was 23.5 higher than the previous day. The implied volatity was 25.2, the open interest changed by 12 which increased total open position to 35
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 136.9, which was -25.2 lower than the previous day. The implied volatity was 19.81, the open interest changed by 22 which increased total open position to 22
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 Feb SBIN was trading at 1223.30. 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 Feb SBIN was trading at 1227.80. 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 Feb SBIN was trading at 1216.10. 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 19 Feb SBIN was trading at 1205.70. 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
| SBIN 28-Apr-2026 (23d) 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.59
Theta: -0.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1018.40 | 8.2 | 0.45 | 42.5 | 812 | -17 | 690 |
| 1 Apr | 1017.80 | 7.55 | -10.1 | 40.67 | 923 | -88 | 707 |
| 30 Mar | 979.40 | 17.9 | 6.1 | 44.39 | 1,264 | 146 | 801 |
| 27 Mar | 1019.50 | 11.5 | 5.75 | 43.73 | 1,130 | 452 | 654 |
| 25 Mar | 1060.60 | 5.5 | -4.5 | 41.17 | 420 | 104 | 199 |
| 24 Mar | 1030.80 | 9.45 | 4.4 | 42.87 | 256 | 91 | 91 |
| 23 Mar | 1031.90 | 5.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1058.00 | 5.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1048.90 | 5.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1069.80 | 5.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1064.70 | 5.05 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 5.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 5.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 5.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 5.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 5.05 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 5.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 5.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 5.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 5.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 5.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 5.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 5.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 5.05 | 0 | 19.38 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 5.05 | 0 | 19.46 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 5.05 | 0 | 19.21 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 5.05 | 0 | 17.39 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 5.05 | 0 | 17.77 | 0 | 0 | 0 |
For State Bank Of India - strike price 910 expiring on 28APR2026
Delta for 910 PE is -0.13
Historical price for 910 PE is as follows
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 8.2, which was 0.45 higher than the previous day. The implied volatity was 42.5, the open interest changed by -17 which decreased total open position to 690
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 7.55, which was -10.1 lower than the previous day. The implied volatity was 40.67, the open interest changed by -88 which decreased total open position to 707
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 17.9, which was 6.1 higher than the previous day. The implied volatity was 44.39, the open interest changed by 146 which increased total open position to 801
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 11.5, which was 5.75 higher than the previous day. The implied volatity was 43.73, the open interest changed by 452 which increased total open position to 654
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 5.5, which was -4.5 lower than the previous day. The implied volatity was 41.17, the open interest changed by 104 which increased total open position to 199
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 9.45, which was 4.4 higher than the previous day. The implied volatity was 42.87, the open interest changed by 91 which increased total open position to 91
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 5.05, 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 20 Mar SBIN was trading at 1058.00. The strike last trading price was 5.05, 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 19 Mar SBIN was trading at 1048.90. The strike last trading price was 5.05, 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 18 Mar SBIN was trading at 1069.80. The strike last trading price was 5.05, 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 17 Mar SBIN was trading at 1064.70. The strike last trading price was 5.05, 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 16 Mar SBIN was trading at 1066.70. The strike last trading price was 5.05, 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 13 Mar SBIN was trading at 1047.00. The strike last trading price was 5.05, 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 12 Mar SBIN was trading at 1085.20. The strike last trading price was 5.05, 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 11 Mar SBIN was trading at 1091.10. The strike last trading price was 5.05, 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 10 Mar SBIN was trading at 1112.20. The strike last trading price was 5.05, 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 9 Mar SBIN was trading at 1098.50. The strike last trading price was 5.05, 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 Mar SBIN was trading at 1143.00. The strike last trading price was 5.05, 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 5 Mar SBIN was trading at 1169.50. The strike last trading price was 5.05, 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 4 Mar SBIN was trading at 1174.50. The strike last trading price was 5.05, 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 Mar SBIN was trading at 1189.90. The strike last trading price was 5.05, 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 27 Feb SBIN was trading at 1201.70. The strike last trading price was 5.05, 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 26 Feb SBIN was trading at 1209.50. The strike last trading price was 5.05, 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 25 Feb SBIN was trading at 1200.10. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 19.38, 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 5.05, which was 0 lower than the previous day. The implied volatity was 19.46, 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 5.05, which was 0 lower than the previous day. The implied volatity was 19.21, 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 5.05, which was 0 lower than the previous day. The implied volatity was 17.39, 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 5.05, which was 0 lower than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 0
