SBIN

State Bank Of India

963.15 -0.10 (-0.01%)

L: 958 H: 967

Back to Option Chain

Historical option data for SBIN
12 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 945 CE
Delta: 0.79 Vega: 0.61 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	963.15	25.6 ₹ 19,200	-0.4 -300.00	13.18	120 90,000	25 18,750	300 2,25,000
11 Dec	963.25	25.6 ₹ 19,200	1.7 1275.00	12.50	168 1,26,000	-61 -45,750	275 2,06,250
10 Dec	959.75	23.55 ₹ 17,662.5	-1.4 -1050.00	14.01	141 1,05,750	-3 -2,250	337 2,52,750
9 Dec	959.35	25.25 ₹ 18,937.5	2 1500.00	13.20	1,114 8,35,500	-68 -51,000	340 2,55,000
8 Dec	956.40	22.4 ₹ 16,800	-11.95 -8962.50	13.78	392 2,94,000	46 34,500	407 3,05,250
5 Dec	971.50	34.05 ₹ 25,537.5	13.05 9787.50	9.56	2,137 16,02,750	-433 -3,24,750	363 2,72,250
4 Dec	948.10	20.95 ₹ 15,712.5	-2.4 -1800.00	15.05	3,414 25,60,500	385 2,88,750	800 6,00,000
3 Dec	951.05	23.2 ₹ 17,400	-12 -9000.00	15.66	1,004 7,53,000	351 2,63,250	417 3,12,750
2 Dec	967.30	36.9 ₹ 27,675	-2.9 -2175.00	15.14	38 28,500	27 20,250	66 49,500
1 Dec	973.10	39.35 ₹ 29,512.5	-6.25 -4687.50	14.97	29 21,750	14 10,500	34 25,500
28 Nov	979.00	45.6 ₹ 34,200	4 3000.00	17.54	1 750	0 0	19 14,250
27 Nov	972.85	41.5 ₹ 31,125	-1.05 -787.50	15.30	25 18,750	16 12,000	19 14,250
26 Nov	983.90	42.55 ₹ 31,912.5	-7.95 -5962.50	-	0 0	0 0	0 0
25 Nov	983.60	42.55 ₹ 31,912.5	-7.95 -5962.50	-	0 0	0 0	0 0
24 Nov	970.60	42.55 ₹ 31,912.5	-7.95 -5962.50	-	0 0	0 0	0 0
21 Nov	972.60	42.55 ₹ 31,912.5	-7.95 -5962.50	14.39	1 750	0 0	3 2,250
20 Nov	981.55	50.5 ₹ 37,875	5.5 4125.00	14.99	1 750	0 0	2 1,500
19 Nov	982.75	45 ₹ 33,750	10.55 7912.50	-	0 0	0 0	0 0
18 Nov	972.45	45 ₹ 33,750	10.55 7912.50	-	0 0	1 750	0 0
17 Nov	973.35	45 ₹ 33,750	10.55 7912.50	14.99	2 1,500	0 0	1 750
14 Nov	967.85	34.45 ₹ 25,837.5	3.8 2850.00	-	0 0	0 0	0 0
13 Nov	954.00	34.45 ₹ 25,837.5	3.8 2850.00	-	0 0	0 0	0 0
12 Nov	957.15	34.45 ₹ 25,837.5	3.8 2850.00	-	0 0	0 0	0 0
11 Nov	953.30	34.45 ₹ 25,837.5	3.8 2850.00	-	0 0	0 0	0 0
10 Nov	951.15	34.45 ₹ 25,837.5	3.8 2850.00	17.37	2 1,500	0 0	1 750
7 Nov	955.85	30.65 ₹ 22,987.5	-7.25 -5437.50	-	0 0	0 0	0 0
6 Nov	960.75	30.65 ₹ 22,987.5	-7.25 -5437.50	-	0 0	0 0	0 0
4 Nov	957.60	30.65 ₹ 22,987.5	-7.25 -5437.50	-	0 0	0 0	0 0
3 Nov	949.70	30.65 ₹ 22,987.5	-7.25 -5437.50	-	0 0	0 0	0 0
31 Oct	937.00	30.65 ₹ 22,987.5	-7.25 -5437.50	-	0 0	1 750	0 0
30 Oct	934.35	30.65 ₹ 22,987.5	-7.25 -5437.50	18.60	1 750	0 0	0 0
29 Oct	939.75	37.9 ₹ 28,425	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 945 expiring on 30DEC2025

Delta for 945 CE is 0.79

Historical price for 945 CE is as follows

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 25.6, which was -0.4 lower than the previous day. The implied volatity was 13.18, the open interest changed by 25 which increased total open position to 300

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 25.6, which was 1.7 higher than the previous day. The implied volatity was 12.50, the open interest changed by -61 which decreased total open position to 275

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 23.55, which was -1.4 lower than the previous day. The implied volatity was 14.01, the open interest changed by -3 which decreased total open position to 337

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 25.25, which was 2 higher than the previous day. The implied volatity was 13.20, the open interest changed by -68 which decreased total open position to 340

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 22.4, which was -11.95 lower than the previous day. The implied volatity was 13.78, the open interest changed by 46 which increased total open position to 407

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 34.05, which was 13.05 higher than the previous day. The implied volatity was 9.56, the open interest changed by -433 which decreased total open position to 363

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 20.95, which was -2.4 lower than the previous day. The implied volatity was 15.05, the open interest changed by 385 which increased total open position to 800

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 23.2, which was -12 lower than the previous day. The implied volatity was 15.66, the open interest changed by 351 which increased total open position to 417

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 36.9, which was -2.9 lower than the previous day. The implied volatity was 15.14, the open interest changed by 27 which increased total open position to 66

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 39.35, which was -6.25 lower than the previous day. The implied volatity was 14.97, the open interest changed by 14 which increased total open position to 34

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 45.6, which was 4 higher than the previous day. The implied volatity was 17.54, the open interest changed by 0 which decreased total open position to 19

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 41.5, which was -1.05 lower than the previous day. The implied volatity was 15.30, the open interest changed by 16 which increased total open position to 19

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 42.55, which was -7.95 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 42.55, which was -7.95 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 42.55, which was -7.95 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 42.55, which was -7.95 lower than the previous day. The implied volatity was 14.39, the open interest changed by 0 which decreased total open position to 3

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 50.5, which was 5.5 higher than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 2

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 45, which was 10.55 higher 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 45, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 45, which was 10.55 higher than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 1

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 34.45, 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 0

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 34.45, 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 0

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 34.45, 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 0

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 34.45, 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 0

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 34.45, which was 3.8 higher than the previous day. The implied volatity was 17.37, the open interest changed by 0 which decreased total open position to 1

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 30.65, which was -7.25 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 30.65, which was -7.25 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 30.65, which was -7.25 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 30.65, which was -7.25 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 30.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 30.65, which was -7.25 lower than the previous day. The implied volatity was 18.60, 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 37.9, 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 945 PE
Delta: -0.24 Vega: 0.67 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	963.15	4.85 ₹ 3,637.5	-0.6 -450.00	15.51	848 6,36,000	-16 -12,000	728 5,46,000
11 Dec	963.25	5.4 ₹ 4,050	-1.7 -1275.00	15.98	1,615 12,11,250	-87 -65,250	747 5,60,250
10 Dec	959.75	7.7 ₹ 5,775	0.55 412.50	17.69	1,678 12,58,500	-47 -35,250	836 6,27,000
9 Dec	959.35	6.75 ₹ 5,062.5	-1.85 -1387.50	16.43	3,527 26,45,250	35 26,250	882 6,61,500
8 Dec	956.40	9.1 ₹ 6,825	4.45 3337.50	16.64	2,111 15,83,250	-200 -1,50,000	854 6,40,500
5 Dec	971.50	4.5 ₹ 3,375	-7 -5250.00	15.91	4,431 33,23,250	252 1,89,000	1,056 7,92,000
4 Dec	948.10	11.15 ₹ 8,362.5	0.55 412.50	15.78	3,833 28,74,750	208 1,56,000	805 6,03,750
3 Dec	951.05	10.8 ₹ 8,100	4.05 3037.50	15.98	2,782 20,86,500	282 2,11,500	603 4,52,250
2 Dec	967.30	6.25 ₹ 4,687.5	0.6 450.00	17.00	398 2,98,500	-9 -6,750	320 2,40,000
1 Dec	973.10	5.85 ₹ 4,387.5	1.15 862.50	17.02	293 2,19,750	55 41,250	330 2,47,500
28 Nov	979.00	5 ₹ 3,750	-1.3 -975.00	16.30	394 2,95,500	49 36,750	275 2,06,250
27 Nov	972.85	6.15 ₹ 4,612.5	1.25 937.50	16.69	213 1,59,750	26 19,500	226 1,69,500
26 Nov	983.90	5 ₹ 3,750	-0.65 -487.50	17.48	270 2,02,500	50 37,500	202 1,51,500
25 Nov	983.60	5.25 ₹ 3,937.5	-2.55 -1912.50	17.70	197 1,47,750	67 50,250	152 1,14,000
24 Nov	970.60	7.65 ₹ 5,737.5	0.25 187.50	16.98	108 81,000	0 0	84 63,000
21 Nov	972.60	7.4 ₹ 5,550	0.5 375.00	16.93	35 26,250	17 12,750	84 63,000
20 Nov	981.55	6.9 ₹ 5,175	0.1 75.00	18.21	83 62,250	28 21,000	66 49,500
19 Nov	982.75	6.8 ₹ 5,100	-2.55 -1912.50	17.82	25 18,750	14 10,500	38 28,500
18 Nov	972.45	9.35 ₹ 7,012.5	-0.1 -75.00	18.27	14 10,500	8 6,000	24 18,000
17 Nov	973.35	9.45 ₹ 7,087.5	-7.4 -5550.00	18.48	20 15,000	8 6,000	16 12,000
14 Nov	967.85	16.85 ₹ 12,637.5	-12.8 -9600.00	-	0 0	0 0	0 0
13 Nov	954.00	16.85 ₹ 12,637.5	-12.8 -9600.00	-	0 0	0 0	0 0
12 Nov	957.15	16.85 ₹ 12,637.5	-12.8 -9600.00	-	0 0	0 0	0 0
11 Nov	953.30	16.85 ₹ 12,637.5	-12.8 -9600.00	-	0 0	0 0	0 0
10 Nov	951.15	16.85 ₹ 12,637.5	-12.8 -9600.00	-	0 0	1 750	0 0
7 Nov	955.85	16.85 ₹ 12,637.5	-12.8 -9600.00	18.81	2 1,500	0 0	7 5,250
6 Nov	960.75	29.65 ₹ 22,237.5	-13.1 -9825.00	-	0 0	0 0	0 0
4 Nov	957.60	29.65 ₹ 22,237.5	-13.1 -9825.00	-	0 0	0 0	0 0
3 Nov	949.70	29.65 ₹ 22,237.5	-13.1 -9825.00	-	0 0	0 0	0 0
31 Oct	937.00	29.65 ₹ 22,237.5	-13.1 -9825.00	-	0 0	7 5,250	0 0
30 Oct	934.35	29.65 ₹ 22,237.5	-13.1 -9825.00	21.02	7 5,250	0 0	0 0
29 Oct	939.75	42.75 ₹ 32,062.5	0 0.00	0.84	0 0	0 0	0 0

For State Bank Of India - strike price 945 expiring on 30DEC2025

Delta for 945 PE is -0.24

Historical price for 945 PE is as follows

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 4.85, which was -0.6 lower than the previous day. The implied volatity was 15.51, the open interest changed by -16 which decreased total open position to 728

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 5.4, which was -1.7 lower than the previous day. The implied volatity was 15.98, the open interest changed by -87 which decreased total open position to 747

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 7.7, which was 0.55 higher than the previous day. The implied volatity was 17.69, the open interest changed by -47 which decreased total open position to 836

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 6.75, which was -1.85 lower than the previous day. The implied volatity was 16.43, the open interest changed by 35 which increased total open position to 882

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 9.1, which was 4.45 higher than the previous day. The implied volatity was 16.64, the open interest changed by -200 which decreased total open position to 854

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 4.5, which was -7 lower than the previous day. The implied volatity was 15.91, the open interest changed by 252 which increased total open position to 1056

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 11.15, which was 0.55 higher than the previous day. The implied volatity was 15.78, the open interest changed by 208 which increased total open position to 805

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 10.8, which was 4.05 higher than the previous day. The implied volatity was 15.98, the open interest changed by 282 which increased total open position to 603

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 6.25, which was 0.6 higher than the previous day. The implied volatity was 17.00, the open interest changed by -9 which decreased total open position to 320

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 5.85, which was 1.15 higher than the previous day. The implied volatity was 17.02, the open interest changed by 55 which increased total open position to 330

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 5, which was -1.3 lower than the previous day. The implied volatity was 16.30, the open interest changed by 49 which increased total open position to 275

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 6.15, which was 1.25 higher than the previous day. The implied volatity was 16.69, the open interest changed by 26 which increased total open position to 226

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was 17.48, the open interest changed by 50 which increased total open position to 202

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 5.25, which was -2.55 lower than the previous day. The implied volatity was 17.70, the open interest changed by 67 which increased total open position to 152

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 16.98, the open interest changed by 0 which decreased total open position to 84

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 7.4, which was 0.5 higher than the previous day. The implied volatity was 16.93, the open interest changed by 17 which increased total open position to 84

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 6.9, which was 0.1 higher than the previous day. The implied volatity was 18.21, the open interest changed by 28 which increased total open position to 66

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 6.8, which was -2.55 lower than the previous day. The implied volatity was 17.82, the open interest changed by 14 which increased total open position to 38

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 9.35, which was -0.1 lower than the previous day. The implied volatity was 18.27, the open interest changed by 8 which increased total open position to 24

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 9.45, which was -7.4 lower than the previous day. The implied volatity was 18.48, the open interest changed by 8 which increased total open position to 16

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 16.85, which was -12.8 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 16.85, which was -12.8 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 16.85, which was -12.8 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 16.85, which was -12.8 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 16.85, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 16.85, which was -12.8 lower than the previous day. The implied volatity was 18.81, the open interest changed by 0 which decreased total open position to 7

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 29.65, which was -13.1 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 29.65, which was -13.1 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 29.65, which was -13.1 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 29.65, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 30 Oct SBIN was trading at 934.35. The strike last trading price was 29.65, which was -13.1 lower than the previous day. The implied volatity was 21.02, 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 42.75, which was 0 lower than the previous day. The implied volatity was 0.84, 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