SBIN
State Bank Of India
Historical option data for SBIN
02 Mar 2026 04:10 PM IST
| SBIN 30-MAR-2026 965 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1189.90 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1201.70 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1223.30 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1227.80 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1216.10 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 1205.70 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1218.90 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1213.40 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1208.10 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1198.60 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1192.40 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1182.90 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1144.10 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1146.00 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1066.40 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1073.50 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1068.20 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1064.20 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1028.70 | 107 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1018.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1077.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1066.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1063.50 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 965 expiring on 30MAR2026
Delta for 965 CE is -
Historical price for 965 CE is as follows
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 Feb SBIN was trading at 1218.90. The strike last trading price was 107, 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 Feb SBIN was trading at 1213.40. The strike last trading price was 107, 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 Feb SBIN was trading at 1208.10. The strike last trading price was 107, 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 Feb SBIN was trading at 1198.60. The strike last trading price was 107, 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 Feb SBIN was trading at 1192.40. The strike last trading price was 107, 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 Feb SBIN was trading at 1182.90. The strike last trading price was 107, 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 Feb SBIN was trading at 1144.10. The strike last trading price was 107, 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 Feb SBIN was trading at 1146.00. The strike last trading price was 107, 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 Feb SBIN was trading at 1066.40. The strike last trading price was 107, 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 Feb SBIN was trading at 1073.50. The strike last trading price was 107, 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 Feb SBIN was trading at 1068.20. The strike last trading price was 107, 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 3 Feb SBIN was trading at 1064.20. The strike last trading price was 107, 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 Feb SBIN was trading at 1028.70. The strike last trading price was 107, 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 1 Feb SBIN was trading at 1018.20. 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 Jan SBIN was trading at 1077.15. 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 29 Jan SBIN was trading at 1066.20. 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 Jan SBIN was trading at 1063.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SBIN 30MAR2026 965 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1189.90 | 8.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 8.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 8.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 8.75 | 0 | 19.3 | 0 | 0 | 0 |
| 24 Feb | 1223.30 | 8.75 | 0 | 20.06 | 0 | 0 | 0 |
| 23 Feb | 1227.80 | 8.75 | 0 | 20.07 | 0 | 0 | 0 |
| 20 Feb | 1216.10 | 8.75 | 0 | 19.17 | 0 | 0 | 0 |
| 19 Feb | 1205.70 | 8.75 | 0 | 17.57 | 0 | 0 | 0 |
| 18 Feb | 1218.90 | 8.75 | 0 | 19.14 | 0 | 0 | 0 |
| 17 Feb | 1213.40 | 8.75 | 0 | 17.73 | 0 | 0 | 0 |
| 16 Feb | 1208.10 | 8.75 | 0 | 17.46 | 0 | 0 | 0 |
| 13 Feb | 1198.60 | 8.75 | 0 | 16.6 | 0 | 0 | 0 |
| 12 Feb | 1192.40 | 8.75 | 0 | 16.3 | 0 | 0 | 0 |
| 11 Feb | 1182.90 | 8.75 | 0 | 14.83 | 0 | 0 | 0 |
| 10 Feb | 1144.10 | 8.75 | 0 | 13.11 | 0 | 0 | 0 |
| 9 Feb | 1146.00 | 8.75 | 0 | 13.17 | 0 | 0 | 0 |
| 6 Feb | 1066.40 | 8.75 | 0 | 7.98 | 0 | 0 | 0 |
| 5 Feb | 1073.50 | 8.75 | 0 | 8.31 | 0 | 0 | 0 |
| 4 Feb | 1068.20 | 8.75 | 0 | 7.98 | 0 | 0 | 0 |
| 3 Feb | 1064.20 | 8.75 | 0 | 7.6 | 0 | 0 | 0 |
| 2 Feb | 1028.70 | 8.75 | 0 | 5.51 | 0 | 0 | 0 |
| 1 Feb | 1018.20 | 8.75 | 0 | 4.86 | 0 | 0 | 0 |
| 30 Jan | 1077.15 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1066.20 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1063.50 | 0 | 0 | 0 | 0 | 0 | 0 |
For State Bank Of India - strike price 965 expiring on 30MAR2026
Delta for 965 PE is -
Historical price for 965 PE is as follows
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 8.75, 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 8.75, 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 8.75, 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 8.75, which was 0 lower than the previous day. The implied volatity was 19.3, 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 8.75, which was 0 lower than the previous day. The implied volatity was 20.06, 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 8.75, which was 0 lower than the previous day. The implied volatity was 20.07, 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 8.75, which was 0 lower than the previous day. The implied volatity was 19.17, 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 8.75, which was 0 lower than the previous day. The implied volatity was 17.57, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 17.46, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 16.6, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 16.3, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 14.83, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 13.11, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 8.31, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 7.6, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBIN was trading at 1077.15. 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 29 Jan SBIN was trading at 1066.20. 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 Jan SBIN was trading at 1063.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
