SBIN

State Bank Of India

958.8 +2.40 (0.25%)

L: 950.45 H: 959.9

Back to Option Chain

Historical option data for SBIN
09 Dec 2025 10:25 AM 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 965 CE
Delta: 0.50 Vega: 0.92 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	958.45	12.65 ₹ 9,487.5	0.4 300.00	14.20	3,992 29,94,000	737 5,52,750	1,969 14,76,750
8 Dec	956.40	11.6 ₹ 8,700	-8.1 -6075.00	14.87	7,335 55,01,250	555 4,16,250	1,235 9,26,250
5 Dec	971.50	19.5 ₹ 14,625	8.2 6150.00	11.59	7,779 58,34,250	-251 -1,88,250	684 5,13,000
4 Dec	948.10	11.5 ₹ 8,625	-1.45 -1087.50	15.50	2,546 19,09,500	-79 -59,250	938 7,03,500
3 Dec	951.05	12.85 ₹ 9,637.5	-9.1 -6825.00	15.62	4,300 32,25,000	634 4,75,500	1,017 7,62,750
2 Dec	967.30	23.25 ₹ 17,437.5	-2.25 -1687.50	15.39	731 5,48,250	183 1,37,250	380 2,85,000
1 Dec	973.10	25.35 ₹ 19,012.5	-4.5 -3375.00	15.33	327 2,45,250	59 44,250	197 1,47,750
28 Nov	979.00	29.45 ₹ 22,087.5	2.35 1762.50	15.64	237 1,77,750	-8 -6,000	138 1,03,500
27 Nov	972.85	27 ₹ 20,250	-8 -6000.00	15.04	278 2,08,500	30 22,500	142 1,06,500
26 Nov	983.90	35 ₹ 26,250	1.35 1012.50	15.63	62 46,500	1 750	111 83,250
25 Nov	983.60	34.2 ₹ 25,650	7.95 5962.50	14.06	181 1,35,750	34 25,500	110 82,500
24 Nov	970.60	25 ₹ 18,750	-3.2 -2400.00	14.08	53 39,750	16 12,000	74 55,500
21 Nov	972.60	28.2 ₹ 21,150	-6.1 -4575.00	14.31	32 24,000	0 0	58 43,500
20 Nov	981.55	34.3 ₹ 25,725	-1.15 -862.50	14.07	23 17,250	7 5,250	53 39,750
19 Nov	982.75	35.35 ₹ 26,512.5	5.35 4012.50	15.04	26 19,500	11 8,250	48 36,000
18 Nov	972.45	30 ₹ 22,500	-1 -750.00	15.16	7 5,250	-2 -1,500	37 27,750
17 Nov	973.35	31.2 ₹ 23,400	2.35 1762.50	15.23	39 29,250	-2 -1,500	39 29,250
14 Nov	967.85	28.85 ₹ 21,637.5	6.4 4800.00	15.23	35 26,250	14 10,500	40 30,000
13 Nov	954.00	22.45 ₹ 16,837.5	-0.95 -712.50	15.61	8 6,000	5 3,750	26 19,500
12 Nov	957.15	23.4 ₹ 17,550	1.3 975.00	16.46	13 9,750	7 5,250	21 15,750

11 Nov	953.30	22.1 ₹ 16,575	-7 -5250.00	15.19	2 1,500	0 0	13 9,750
10 Nov	951.15	29.1 ₹ 21,825	-0.9 -675.00	-	0 0	2 1,500	0 0
7 Nov	955.85	29.1 ₹ 21,825	-0.9 -675.00	18.78	3 2,250	2 1,500	13 9,750
6 Nov	960.75	30 ₹ 22,500	0.85 637.50	17.22	5 3,750	4 3,000	10 7,500
4 Nov	957.60	29.15 ₹ 21,862.5	0.15 112.50	18.11	8 6,000	5 3,750	7 5,250
3 Nov	949.70	29 ₹ 21,750	-0.55 -412.50	19.86	2 1,500	1 750	1 750
31 Oct	937.00	29.55 ₹ 22,162.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	29.55 ₹ 22,162.5	0 0.00	1.21	0 0	0 0	0 0
29 Oct	939.75	29.55 ₹ 22,162.5	0 0.00	0.78	0 0	0 0	0 0

For State Bank Of India - strike price 965 expiring on 30DEC2025

Delta for 965 CE is 0.50

Historical price for 965 CE is as follows

On 9 Dec SBIN was trading at 958.45. The strike last trading price was 12.65, which was 0.4 higher than the previous day. The implied volatity was 14.20, the open interest changed by 737 which increased total open position to 1969

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 11.6, which was -8.1 lower than the previous day. The implied volatity was 14.87, the open interest changed by 555 which increased total open position to 1235

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 19.5, which was 8.2 higher than the previous day. The implied volatity was 11.59, the open interest changed by -251 which decreased total open position to 684

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 11.5, which was -1.45 lower than the previous day. The implied volatity was 15.50, the open interest changed by -79 which decreased total open position to 938

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 12.85, which was -9.1 lower than the previous day. The implied volatity was 15.62, the open interest changed by 634 which increased total open position to 1017

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 23.25, which was -2.25 lower than the previous day. The implied volatity was 15.39, the open interest changed by 183 which increased total open position to 380

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 25.35, which was -4.5 lower than the previous day. The implied volatity was 15.33, the open interest changed by 59 which increased total open position to 197

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 29.45, which was 2.35 higher than the previous day. The implied volatity was 15.64, the open interest changed by -8 which decreased total open position to 138

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 27, which was -8 lower than the previous day. The implied volatity was 15.04, the open interest changed by 30 which increased total open position to 142

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 35, which was 1.35 higher than the previous day. The implied volatity was 15.63, the open interest changed by 1 which increased total open position to 111

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 34.2, which was 7.95 higher than the previous day. The implied volatity was 14.06, the open interest changed by 34 which increased total open position to 110

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 25, which was -3.2 lower than the previous day. The implied volatity was 14.08, the open interest changed by 16 which increased total open position to 74

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 28.2, which was -6.1 lower than the previous day. The implied volatity was 14.31, the open interest changed by 0 which decreased total open position to 58

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 34.3, which was -1.15 lower than the previous day. The implied volatity was 14.07, the open interest changed by 7 which increased total open position to 53

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 35.35, which was 5.35 higher than the previous day. The implied volatity was 15.04, the open interest changed by 11 which increased total open position to 48

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 30, which was -1 lower than the previous day. The implied volatity was 15.16, the open interest changed by -2 which decreased total open position to 37

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 31.2, which was 2.35 higher than the previous day. The implied volatity was 15.23, the open interest changed by -2 which decreased total open position to 39

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 28.85, which was 6.4 higher than the previous day. The implied volatity was 15.23, the open interest changed by 14 which increased total open position to 40

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 22.45, which was -0.95 lower than the previous day. The implied volatity was 15.61, the open interest changed by 5 which increased total open position to 26

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 23.4, which was 1.3 higher than the previous day. The implied volatity was 16.46, the open interest changed by 7 which increased total open position to 21

On 11 Nov SBIN was trading at 953.30. The strike last trading price was 22.1, which was -7 lower than the previous day. The implied volatity was 15.19, the open interest changed by 0 which decreased total open position to 13

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 29.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov SBIN was trading at 955.85. The strike last trading price was 29.1, which was -0.9 lower than the previous day. The implied volatity was 18.78, the open interest changed by 2 which increased total open position to 13

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 30, which was 0.85 higher than the previous day. The implied volatity was 17.22, the open interest changed by 4 which increased total open position to 10

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 29.15, which was 0.15 higher than the previous day. The implied volatity was 18.11, the open interest changed by 5 which increased total open position to 7

On 3 Nov SBIN was trading at 949.70. The strike last trading price was 29, which was -0.55 lower than the previous day. The implied volatity was 19.86, the open interest changed by 1 which increased total open position to 1

On 31 Oct SBIN was trading at 937.00. The strike last trading price was 29.55, 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 Oct SBIN was trading at 934.35. The strike last trading price was 29.55, which was 0 lower than the previous day. The implied volatity was 1.21, 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 29.55, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 965 PE
Delta: -0.50 Vega: 0.92 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	958.45	16.15 ₹ 12,112.5	-1.2 -900.00	17.07	961 7,20,750	-105 -78,750	658 4,93,500
8 Dec	956.40	17.9 ₹ 13,425	7.7 5775.00	16.99	4,469 33,51,750	-272 -2,04,000	752 5,64,000
5 Dec	971.50	10 ₹ 7,500	-11.55 -8662.50	15.64	3,719 27,89,250	331 2,48,250	1,024 7,68,000
4 Dec	948.10	21.3 ₹ 15,975	1.05 787.50	15.96	498 3,73,500	-25 -18,750	696 5,22,000
3 Dec	951.05	20.5 ₹ 15,375	7.2 5400.00	16.12	3,489 26,16,750	90 67,500	729 5,46,750
2 Dec	967.30	11.95 ₹ 8,962.5	0.65 487.50	16.34	2,218 16,63,500	131 98,250	637 4,77,750
1 Dec	973.10	11.6 ₹ 8,700	2.25 1687.50	16.79	1,600 12,00,000	-50 -37,500	509 3,81,750
28 Nov	979.00	10 ₹ 7,500	-2 -1500.00	15.95	1,040 7,80,000	0 0	561 4,20,750
27 Nov	972.85	12 ₹ 9,000	3 2250.00	16.59	1,003 7,52,250	47 35,250	560 4,20,000
26 Nov	983.90	9.3 ₹ 6,975	-0.95 -712.50	16.91	783 5,87,250	-38 -28,500	520 3,90,000
25 Nov	983.60	9.5 ₹ 7,125	-4.4 -3300.00	17.06	1,309 9,81,750	341 2,55,750	567 4,25,250
24 Nov	970.60	14.25 ₹ 10,687.5	0.9 675.00	17.05	268 2,01,000	26 19,500	231 1,73,250
21 Nov	972.60	13.45 ₹ 10,087.5	1.6 1200.00	16.82	123 92,250	53 39,750	204 1,53,000
20 Nov	981.55	12.2 ₹ 9,150	0.3 225.00	18.07	144 1,08,000	81 60,750	151 1,13,250
19 Nov	982.75	11.9 ₹ 8,925	-3.7 -2775.00	17.52	92 69,000	27 20,250	69 51,750
18 Nov	972.45	15.6 ₹ 11,700	-0.35 -262.50	18.03	44 33,000	10 7,500	42 31,500
17 Nov	973.35	15.95 ₹ 11,962.5	-2.25 -1687.50	18.50	25 18,750	8 6,000	31 23,250
14 Nov	967.85	17.95 ₹ 13,462.5	-3.3 -2475.00	18.08	28 21,000	14 10,500	16 12,000
13 Nov	954.00	21.25 ₹ 15,937.5	-9.15 -6862.50	16.38	2 1,500	1 750	2 1,500
12 Nov	957.15	30.4 ₹ 22,800	-23.8 -17850.00	-	0 0	0 0	0 0
11 Nov	953.30	30.4 ₹ 22,800	-23.8 -17850.00	-	0 0	0 0	0 0
10 Nov	951.15	30.4 ₹ 22,800	-23.8 -17850.00	-	0 0	1 750	0 0
7 Nov	955.85	30.4 ₹ 22,800	-23.8 -17850.00	22.25	1 750	0 0	0 0
6 Nov	960.75	54.2 ₹ 40,650	0 0.00	0.77	0 0	0 0	0 0
4 Nov	957.60	54.2 ₹ 40,650	0 0.00	0.40	0 0	0 0	0 0
3 Nov	949.70	54.2 ₹ 40,650	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	54.2 ₹ 40,650	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	54.2 ₹ 40,650	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	54.2 ₹ 40,650	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 965 expiring on 30DEC2025

Delta for 965 PE is -0.50

Historical price for 965 PE is as follows

On 9 Dec SBIN was trading at 958.45. The strike last trading price was 16.15, which was -1.2 lower than the previous day. The implied volatity was 17.07, the open interest changed by -105 which decreased total open position to 658

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 17.9, which was 7.7 higher than the previous day. The implied volatity was 16.99, the open interest changed by -272 which decreased total open position to 752

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 10, which was -11.55 lower than the previous day. The implied volatity was 15.64, the open interest changed by 331 which increased total open position to 1024

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 21.3, which was 1.05 higher than the previous day. The implied volatity was 15.96, the open interest changed by -25 which decreased total open position to 696

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 20.5, which was 7.2 higher than the previous day. The implied volatity was 16.12, the open interest changed by 90 which increased total open position to 729

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 11.95, which was 0.65 higher than the previous day. The implied volatity was 16.34, the open interest changed by 131 which increased total open position to 637

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 11.6, which was 2.25 higher than the previous day. The implied volatity was 16.79, the open interest changed by -50 which decreased total open position to 509

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 15.95, the open interest changed by 0 which decreased total open position to 561

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 12, which was 3 higher than the previous day. The implied volatity was 16.59, the open interest changed by 47 which increased total open position to 560

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 9.3, which was -0.95 lower than the previous day. The implied volatity was 16.91, the open interest changed by -38 which decreased total open position to 520

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 9.5, which was -4.4 lower than the previous day. The implied volatity was 17.06, the open interest changed by 341 which increased total open position to 567

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 14.25, which was 0.9 higher than the previous day. The implied volatity was 17.05, the open interest changed by 26 which increased total open position to 231

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 13.45, which was 1.6 higher than the previous day. The implied volatity was 16.82, the open interest changed by 53 which increased total open position to 204

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 12.2, which was 0.3 higher than the previous day. The implied volatity was 18.07, the open interest changed by 81 which increased total open position to 151

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 11.9, which was -3.7 lower than the previous day. The implied volatity was 17.52, the open interest changed by 27 which increased total open position to 69

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 15.6, which was -0.35 lower than the previous day. The implied volatity was 18.03, the open interest changed by 10 which increased total open position to 42

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 15.95, which was -2.25 lower than the previous day. The implied volatity was 18.50, the open interest changed by 8 which increased total open position to 31

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 17.95, which was -3.3 lower than the previous day. The implied volatity was 18.08, the open interest changed by 14 which increased total open position to 16

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 21.25, which was -9.15 lower than the previous day. The implied volatity was 16.38, the open interest changed by 1 which increased total open position to 2

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 30.4, which was -23.8 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 30.4, which was -23.8 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 30.4, which was -23.8 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 30.4, which was -23.8 lower than the previous day. The implied volatity was 22.25, 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 54.2, which was 0 lower than the previous day. The implied volatity was 0.77, 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 54.2, which was 0 lower than the previous day. The implied volatity was 0.40, 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 54.2, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 54.2, 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 Oct SBIN was trading at 934.35. The strike last trading price was 54.2, 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 Oct SBIN was trading at 939.75. The strike last trading price was 54.2, 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

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