SBIN
State Bank Of India
Historical option data for SBIN
20 Feb 2026 04:10 PM IST
| SBIN 24-FEB-2026 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1216.10 | 237 | -6.45 | - | 2 | -1 | 325 | |||||||||
| 19 Feb | 1205.70 | 243.45 | 6.3 | - | 0 | 0 | 326 | |||||||||
| 18 Feb | 1218.90 | 243.45 | 6.3 | - | 1 | 0 | 327 | |||||||||
| 17 Feb | 1213.40 | 237.15 | 5.1 | - | 4 | -2 | 327 | |||||||||
| 16 Feb | 1208.10 | 232.05 | 48.6 | - | 30 | -14 | 329 | |||||||||
| 13 Feb | 1198.60 | 183.45 | 10.45 | - | 0 | 0 | 343 | |||||||||
| 12 Feb | 1192.40 | 183.45 | 10.45 | - | 0 | 0 | 343 | |||||||||
| 11 Feb | 1182.90 | 183.45 | 10.45 | - | 5 | -1 | 342 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 1144.10 | 173 | 0.9 | 42.4 | 2 | 0 | 343 | |||||||||
| 9 Feb | 1146.00 | 172.1 | 87.1 | - | 4 | 0 | 343 | |||||||||
| 6 Feb | 1066.40 | 85 | -21 | 26.51 | 8 | -3 | 343 | |||||||||
| 5 Feb | 1073.50 | 106 | 4 | 23.53 | 5 | 0 | 346 | |||||||||
| 4 Feb | 1068.20 | 102 | 4.75 | - | 1 | 0 | 345 | |||||||||
| 3 Feb | 1064.20 | 96.9 | 27.45 | 23.47 | 62 | 31 | 344 | |||||||||
| 2 Feb | 1028.70 | 69.45 | 6.7 | 28.61 | 79 | 4 | 313 | |||||||||
| 1 Feb | 1018.20 | 62 | -40.6 | 24.5 | 53 | -31 | 308 | |||||||||
| 30 Jan | 1077.15 | 102.6 | 1.95 | - | 0 | 0 | 339 | |||||||||
| 29 Jan | 1066.20 | 102.6 | 1.95 | 26.05 | 40 | 35 | 339 | |||||||||
| 28 Jan | 1063.50 | 100.8 | 7.45 | 21.05 | 158 | 141 | 304 | |||||||||
| 27 Jan | 1053.15 | 93.25 | 19.3 | 24.23 | 120 | 66 | 163 | |||||||||
| 23 Jan | 1029.50 | 71.45 | -17.3 | 21.28 | 55 | 38 | 96 | |||||||||
| 22 Jan | 1048.35 | 89.45 | 12 | 15.5 | 2 | 1 | 59 | |||||||||
| 21 Jan | 1028.65 | 77.45 | 3.4 | 26.71 | 1 | 0 | 57 | |||||||||
| 20 Jan | 1036.40 | 75.4 | -5.6 | 16.94 | 27 | 6 | 57 | |||||||||
| 19 Jan | 1038.40 | 81 | -2 | 19.58 | 4 | 2 | 50 | |||||||||
| 16 Jan | 1042.30 | 83 | 17 | 17.63 | 7 | 1 | 48 | |||||||||
| 14 Jan | 1028.35 | 66 | 5 | 7.86 | 1 | 0 | 46 | |||||||||
| 13 Jan | 1028.45 | 61 | 11 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1015.15 | 61 | 11 | 17.09 | 12 | 2 | 46 | |||||||||
| 9 Jan | 1000.50 | 50 | -17 | - | 0 | 0 | 44 | |||||||||
| 8 Jan | 998.00 | 50 | -17 | 17.93 | 5 | -3 | 44 | |||||||||
| 7 Jan | 1007.15 | 67 | 3.75 | - | 0 | 0 | 47 | |||||||||
| 6 Jan | 1018.90 | 67 | 3.75 | 17.9 | 8 | -2 | 47 | |||||||||
| 5 Jan | 1005.55 | 63.25 | 9.45 | 23.13 | 4 | -2 | 49 | |||||||||
| 2 Jan | 998.95 | 57.3 | 16.25 | 16.8 | 9 | 2 | 45 | |||||||||
| 1 Jan | 984.75 | 41.05 | 2.85 | 16.12 | 17 | 5 | 42 | |||||||||
| 31 Dec | 982.20 | 38.2 | 6.2 | 14.8 | 21 | 0 | 37 | |||||||||
| 30 Dec | 973.45 | 32 | 1 | 14.55 | 40 | 31 | 37 | |||||||||
| 29 Dec | 965.05 | 31 | -2.5 | 16.7 | 2 | 0 | 6 | |||||||||
| 26 Dec | 966.30 | 33.5 | -1.3 | 17.51 | 6 | 2 | 4 | |||||||||
| 24 Dec | 968.95 | 34.8 | 0 | 16.78 | 1 | 0 | 1 | |||||||||
| 23 Dec | 971.90 | 34.8 | -29.35 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 974.30 | 34.8 | -29.35 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 980.30 | 34.8 | -29.35 | - | 0 | 0 | 1 | |||||||||
| 18 Dec | 977.55 | 34.8 | -29.35 | - | 0 | 0 | 1 | |||||||||
| 17 Dec | 975.85 | 34.8 | -29.35 | - | 0 | 0 | 1 | |||||||||
| 16 Dec | 961.15 | 34.8 | -29.35 | - | 0 | 0 | 1 | |||||||||
| 15 Dec | 967.25 | 34.8 | -29.35 | 15.87 | 1 | 0 | 0 | |||||||||
| 12 Dec | 963.15 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 963.25 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 959.75 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 959.35 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 956.40 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 971.50 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 948.10 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 951.05 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 967.30 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 973.10 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 979.00 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 972.85 | 64.15 | 0 | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 970 expiring on 24FEB2026
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 237, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 325
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 243.45, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 326
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 243.45, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 327
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 237.15, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 327
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 232.05, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 329
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 183.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 343
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 183.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 343
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 183.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 342
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 173, which was 0.9 higher than the previous day. The implied volatity was 42.4, the open interest changed by 0 which decreased total open position to 343
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 172.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 343
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 85, which was -21 lower than the previous day. The implied volatity was 26.51, the open interest changed by -3 which decreased total open position to 343
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 106, which was 4 higher than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 346
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 102, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 96.9, which was 27.45 higher than the previous day. The implied volatity was 23.47, the open interest changed by 31 which increased total open position to 344
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 69.45, which was 6.7 higher than the previous day. The implied volatity was 28.61, the open interest changed by 4 which increased total open position to 313
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 62, which was -40.6 lower than the previous day. The implied volatity was 24.5, the open interest changed by -31 which decreased total open position to 308
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 102.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 339
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 102.6, which was 1.95 higher than the previous day. The implied volatity was 26.05, the open interest changed by 35 which increased total open position to 339
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 100.8, which was 7.45 higher than the previous day. The implied volatity was 21.05, the open interest changed by 141 which increased total open position to 304
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 93.25, which was 19.3 higher than the previous day. The implied volatity was 24.23, the open interest changed by 66 which increased total open position to 163
On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 71.45, which was -17.3 lower than the previous day. The implied volatity was 21.28, the open interest changed by 38 which increased total open position to 96
On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 89.45, which was 12 higher than the previous day. The implied volatity was 15.5, the open interest changed by 1 which increased total open position to 59
On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 77.45, which was 3.4 higher than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 57
On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 75.4, which was -5.6 lower than the previous day. The implied volatity was 16.94, the open interest changed by 6 which increased total open position to 57
On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 81, which was -2 lower than the previous day. The implied volatity was 19.58, the open interest changed by 2 which increased total open position to 50
On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 83, which was 17 higher than the previous day. The implied volatity was 17.63, the open interest changed by 1 which increased total open position to 48
On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 66, which was 5 higher than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 46
On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 61, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 61, which was 11 higher than the previous day. The implied volatity was 17.09, the open interest changed by 2 which increased total open position to 46
On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 50, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 8 Jan SBIN was trading at 998.00. The strike last trading price was 50, which was -17 lower than the previous day. The implied volatity was 17.93, the open interest changed by -3 which decreased total open position to 44
On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 67, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 67, which was 3.75 higher than the previous day. The implied volatity was 17.9, the open interest changed by -2 which decreased total open position to 47
On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 63.25, which was 9.45 higher than the previous day. The implied volatity was 23.13, the open interest changed by -2 which decreased total open position to 49
On 2 Jan SBIN was trading at 998.95. The strike last trading price was 57.3, which was 16.25 higher than the previous day. The implied volatity was 16.8, the open interest changed by 2 which increased total open position to 45
On 1 Jan SBIN was trading at 984.75. The strike last trading price was 41.05, which was 2.85 higher than the previous day. The implied volatity was 16.12, the open interest changed by 5 which increased total open position to 42
On 31 Dec SBIN was trading at 982.20. The strike last trading price was 38.2, which was 6.2 higher than the previous day. The implied volatity was 14.8, the open interest changed by 0 which decreased total open position to 37
On 30 Dec SBIN was trading at 973.45. The strike last trading price was 32, which was 1 higher than the previous day. The implied volatity was 14.55, the open interest changed by 31 which increased total open position to 37
On 29 Dec SBIN was trading at 965.05. The strike last trading price was 31, which was -2.5 lower than the previous day. The implied volatity was 16.7, the open interest changed by 0 which decreased total open position to 6
On 26 Dec SBIN was trading at 966.30. The strike last trading price was 33.5, which was -1.3 lower than the previous day. The implied volatity was 17.51, the open interest changed by 2 which increased total open position to 4
On 24 Dec SBIN was trading at 968.95. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 16.78, the open interest changed by 0 which decreased total open position to 1
On 23 Dec SBIN was trading at 971.90. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SBIN was trading at 974.30. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec SBIN was trading at 980.30. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec SBIN was trading at 977.55. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec SBIN was trading at 975.85. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec SBIN was trading at 961.15. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec SBIN was trading at 967.25. The strike last trading price was 34.8, which was -29.35 lower than the previous day. The implied volatity was 15.87, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBIN was trading at 963.15. The strike last trading price was 64.15, 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 Dec SBIN was trading at 963.25. The strike last trading price was 64.15, 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 Dec SBIN was trading at 959.75. The strike last trading price was 64.15, 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 Dec SBIN was trading at 959.35. The strike last trading price was 64.15, 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 Dec SBIN was trading at 956.40. The strike last trading price was 64.15, 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 Dec SBIN was trading at 971.50. The strike last trading price was 64.15, 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 Dec SBIN was trading at 948.10. The strike last trading price was 64.15, 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 Dec SBIN was trading at 951.05. The strike last trading price was 64.15, 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 Dec SBIN was trading at 967.30. The strike last trading price was 64.15, 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 Dec SBIN was trading at 973.10. The strike last trading price was 64.15, 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 Nov SBIN was trading at 979.00. The strike last trading price was 64.15, 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 Nov SBIN was trading at 972.85. The strike last trading price was 64.15, 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 24FEB2026 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1216.10 | 0.05 | -0.05 | - | 16 | 4 | 351 |
| 19 Feb | 1205.70 | 0.1 | 0 | - | 98 | -15 | 353 |
| 18 Feb | 1218.90 | 0.1 | -0.2 | - | 109 | -48 | 368 |
| 17 Feb | 1213.40 | 0.3 | 0 | - | 78 | -11 | 416 |
| 16 Feb | 1208.10 | 0.3 | -0.15 | - | 50 | -4 | 428 |
| 13 Feb | 1198.60 | 0.45 | -0.05 | 53.71 | 61 | -15 | 432 |
| 12 Feb | 1192.40 | 0.5 | -0.05 | 52.51 | 125 | -10 | 448 |
| 11 Feb | 1182.90 | 0.55 | -0.1 | 49.28 | 171 | -20 | 458 |
| 10 Feb | 1144.10 | 0.65 | -0.15 | 41.81 | 130 | -49 | 477 |
| 9 Feb | 1146.00 | 0.8 | -1 | 42.79 | 1,212 | -379 | 526 |
| 6 Feb | 1066.40 | 1.8 | -0.3 | 29.23 | 779 | 112 | 902 |
| 5 Feb | 1073.50 | 2.15 | -0.2 | 31.12 | 335 | -14 | 791 |
| 4 Feb | 1068.20 | 2.4 | -0.25 | 30.02 | 240 | 35 | 806 |
| 3 Feb | 1064.20 | 2.7 | -3.75 | 29.12 | 1,373 | -113 | 777 |
| 2 Feb | 1028.70 | 6.65 | -4.95 | 27.88 | 2,964 | 124 | 896 |
| 1 Feb | 1018.20 | 11.6 | 8.9 | 32.39 | 1,980 | -63 | 774 |
| 30 Jan | 1077.15 | 2.65 | -0.8 | 29.6 | 659 | 120 | 837 |
| 29 Jan | 1066.20 | 3.25 | -0.75 | 28.72 | 423 | -121 | 717 |
| 28 Jan | 1063.50 | 4.05 | -1.85 | 29.04 | 833 | 175 | 841 |
| 27 Jan | 1053.15 | 6 | -2.8 | 30.06 | 359 | -45 | 663 |
| 23 Jan | 1029.50 | 9.3 | 3.85 | 27.51 | 655 | 300 | 699 |
| 22 Jan | 1048.35 | 5.05 | -2.05 | 25.99 | 446 | 38 | 398 |
| 21 Jan | 1028.65 | 6.95 | 1.15 | 24.19 | 431 | 69 | 361 |
| 20 Jan | 1036.40 | 5.95 | 1.05 | 23.58 | 100 | 21 | 292 |
| 19 Jan | 1038.40 | 4.9 | -0.35 | 22.66 | 19 | 3 | 272 |
| 16 Jan | 1042.30 | 5.3 | -1.3 | 22.87 | 184 | 16 | 273 |
| 14 Jan | 1028.35 | 6.4 | -0.4 | 21.87 | 86 | 15 | 257 |
| 13 Jan | 1028.45 | 6.8 | -1.9 | 21.86 | 105 | 23 | 241 |
| 12 Jan | 1015.15 | 9.15 | -2.9 | 21.39 | 187 | 30 | 101 |
| 9 Jan | 1000.50 | 12 | -1.1 | 20.36 | 15 | 1 | 74 |
| 8 Jan | 998.00 | 13.1 | 3.3 | 20.58 | 24 | 3 | 74 |
| 7 Jan | 1007.15 | 8.95 | 0.8 | 18.83 | 30 | 14 | 73 |
| 6 Jan | 1018.90 | 8.15 | -2.4 | 20.1 | 45 | -23 | 57 |
| 5 Jan | 1005.55 | 10.45 | -1.35 | 19.59 | 146 | 23 | 99 |
| 2 Jan | 998.95 | 10 | -5.2 | 18.87 | 120 | 23 | 79 |
| 1 Jan | 984.75 | 15.2 | -1 | 18.27 | 20 | 7 | 55 |
| 31 Dec | 982.20 | 16 | -5 | 18.25 | 31 | 26 | 45 |
| 30 Dec | 973.45 | 21 | 0 | - | 0 | 0 | 19 |
| 29 Dec | 965.05 | 21 | 0 | 17.19 | 1 | 0 | 18 |
| 26 Dec | 966.30 | 21 | 0.5 | - | 14 | 11 | 16 |
| 24 Dec | 968.95 | 20.5 | 1.5 | 17.36 | 3 | 0 | 3 |
| 23 Dec | 971.90 | 19 | 0.25 | - | 0 | 0 | 0 |
| 22 Dec | 974.30 | 19 | 0.25 | - | 0 | 0 | 3 |
| 19 Dec | 980.30 | 19 | 0.25 | 18.88 | 1 | 0 | 2 |
| 18 Dec | 977.55 | 18.75 | -17.15 | 17.85 | 2 | 0 | 0 |
| 17 Dec | 975.85 | 35.9 | 0 | 1.65 | 0 | 0 | 0 |
| 16 Dec | 961.15 | 35.9 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 967.25 | 35.9 | 0 | 1.16 | 0 | 0 | 0 |
| 12 Dec | 963.15 | 35.9 | 0 | 0.93 | 0 | 0 | 0 |
| 11 Dec | 963.25 | 35.9 | 0 | 0.94 | 0 | 0 | 0 |
| 10 Dec | 959.75 | 35.9 | 0 | 0.61 | 0 | 0 | 0 |
| 9 Dec | 959.35 | 35.9 | 0 | 0.73 | 0 | 0 | 0 |
| 8 Dec | 956.40 | 35.9 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 971.50 | 35.9 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 948.10 | 35.9 | 0 | 0.03 | 0 | 0 | 0 |
| 3 Dec | 951.05 | 35.9 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 967.30 | 35.9 | 0 | 1.31 | 0 | 0 | 0 |
| 1 Dec | 973.10 | 35.9 | 0 | 1.61 | 0 | 0 | 0 |
| 28 Nov | 979.00 | 35.9 | 0 | 1.88 | 0 | 0 | 0 |
| 27 Nov | 972.85 | 35.9 | 0 | 1.59 | 0 | 0 | 0 |
For State Bank Of India - strike price 970 expiring on 24FEB2026
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 20 Feb SBIN was trading at 1216.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 351
On 19 Feb SBIN was trading at 1205.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 353
On 18 Feb SBIN was trading at 1218.90. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 368
On 17 Feb SBIN was trading at 1213.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 416
On 16 Feb SBIN was trading at 1208.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 428
On 13 Feb SBIN was trading at 1198.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 53.71, the open interest changed by -15 which decreased total open position to 432
On 12 Feb SBIN was trading at 1192.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 52.51, the open interest changed by -10 which decreased total open position to 448
On 11 Feb SBIN was trading at 1182.90. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 49.28, the open interest changed by -20 which decreased total open position to 458
On 10 Feb SBIN was trading at 1144.10. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 41.81, the open interest changed by -49 which decreased total open position to 477
On 9 Feb SBIN was trading at 1146.00. The strike last trading price was 0.8, which was -1 lower than the previous day. The implied volatity was 42.79, the open interest changed by -379 which decreased total open position to 526
On 6 Feb SBIN was trading at 1066.40. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 29.23, the open interest changed by 112 which increased total open position to 902
On 5 Feb SBIN was trading at 1073.50. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 31.12, the open interest changed by -14 which decreased total open position to 791
On 4 Feb SBIN was trading at 1068.20. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 30.02, the open interest changed by 35 which increased total open position to 806
On 3 Feb SBIN was trading at 1064.20. The strike last trading price was 2.7, which was -3.75 lower than the previous day. The implied volatity was 29.12, the open interest changed by -113 which decreased total open position to 777
On 2 Feb SBIN was trading at 1028.70. The strike last trading price was 6.65, which was -4.95 lower than the previous day. The implied volatity was 27.88, the open interest changed by 124 which increased total open position to 896
On 1 Feb SBIN was trading at 1018.20. The strike last trading price was 11.6, which was 8.9 higher than the previous day. The implied volatity was 32.39, the open interest changed by -63 which decreased total open position to 774
On 30 Jan SBIN was trading at 1077.15. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 29.6, the open interest changed by 120 which increased total open position to 837
On 29 Jan SBIN was trading at 1066.20. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 28.72, the open interest changed by -121 which decreased total open position to 717
On 28 Jan SBIN was trading at 1063.50. The strike last trading price was 4.05, which was -1.85 lower than the previous day. The implied volatity was 29.04, the open interest changed by 175 which increased total open position to 841
On 27 Jan SBIN was trading at 1053.15. The strike last trading price was 6, which was -2.8 lower than the previous day. The implied volatity was 30.06, the open interest changed by -45 which decreased total open position to 663
On 23 Jan SBIN was trading at 1029.50. The strike last trading price was 9.3, which was 3.85 higher than the previous day. The implied volatity was 27.51, the open interest changed by 300 which increased total open position to 699
On 22 Jan SBIN was trading at 1048.35. The strike last trading price was 5.05, which was -2.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by 38 which increased total open position to 398
On 21 Jan SBIN was trading at 1028.65. The strike last trading price was 6.95, which was 1.15 higher than the previous day. The implied volatity was 24.19, the open interest changed by 69 which increased total open position to 361
On 20 Jan SBIN was trading at 1036.40. The strike last trading price was 5.95, which was 1.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by 21 which increased total open position to 292
On 19 Jan SBIN was trading at 1038.40. The strike last trading price was 4.9, which was -0.35 lower than the previous day. The implied volatity was 22.66, the open interest changed by 3 which increased total open position to 272
On 16 Jan SBIN was trading at 1042.30. The strike last trading price was 5.3, which was -1.3 lower than the previous day. The implied volatity was 22.87, the open interest changed by 16 which increased total open position to 273
On 14 Jan SBIN was trading at 1028.35. The strike last trading price was 6.4, which was -0.4 lower than the previous day. The implied volatity was 21.87, the open interest changed by 15 which increased total open position to 257
On 13 Jan SBIN was trading at 1028.45. The strike last trading price was 6.8, which was -1.9 lower than the previous day. The implied volatity was 21.86, the open interest changed by 23 which increased total open position to 241
On 12 Jan SBIN was trading at 1015.15. The strike last trading price was 9.15, which was -2.9 lower than the previous day. The implied volatity was 21.39, the open interest changed by 30 which increased total open position to 101
On 9 Jan SBIN was trading at 1000.50. The strike last trading price was 12, which was -1.1 lower than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 74
On 8 Jan SBIN was trading at 998.00. The strike last trading price was 13.1, which was 3.3 higher than the previous day. The implied volatity was 20.58, the open interest changed by 3 which increased total open position to 74
On 7 Jan SBIN was trading at 1007.15. The strike last trading price was 8.95, which was 0.8 higher than the previous day. The implied volatity was 18.83, the open interest changed by 14 which increased total open position to 73
On 6 Jan SBIN was trading at 1018.90. The strike last trading price was 8.15, which was -2.4 lower than the previous day. The implied volatity was 20.1, the open interest changed by -23 which decreased total open position to 57
On 5 Jan SBIN was trading at 1005.55. The strike last trading price was 10.45, which was -1.35 lower than the previous day. The implied volatity was 19.59, the open interest changed by 23 which increased total open position to 99
On 2 Jan SBIN was trading at 998.95. The strike last trading price was 10, which was -5.2 lower than the previous day. The implied volatity was 18.87, the open interest changed by 23 which increased total open position to 79
On 1 Jan SBIN was trading at 984.75. The strike last trading price was 15.2, which was -1 lower than the previous day. The implied volatity was 18.27, the open interest changed by 7 which increased total open position to 55
On 31 Dec SBIN was trading at 982.20. The strike last trading price was 16, which was -5 lower than the previous day. The implied volatity was 18.25, the open interest changed by 26 which increased total open position to 45
On 30 Dec SBIN was trading at 973.45. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 29 Dec SBIN was trading at 965.05. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 18
On 26 Dec SBIN was trading at 966.30. The strike last trading price was 21, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 16
On 24 Dec SBIN was trading at 968.95. The strike last trading price was 20.5, which was 1.5 higher than the previous day. The implied volatity was 17.36, the open interest changed by 0 which decreased total open position to 3
On 23 Dec SBIN was trading at 971.90. The strike last trading price was 19, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SBIN was trading at 974.30. The strike last trading price was 19, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Dec SBIN was trading at 980.30. The strike last trading price was 19, which was 0.25 higher than the previous day. The implied volatity was 18.88, the open interest changed by 0 which decreased total open position to 2
On 18 Dec SBIN was trading at 977.55. The strike last trading price was 18.75, which was -17.15 lower than the previous day. The implied volatity was 17.85, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SBIN was trading at 975.85. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SBIN was trading at 961.15. The strike last trading price was 35.9, 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
On 15 Dec SBIN was trading at 967.25. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBIN was trading at 963.15. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBIN was trading at 963.25. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBIN was trading at 959.75. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SBIN was trading at 959.35. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 8 Dec SBIN was trading at 956.40. The strike last trading price was 35.9, 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
On 5 Dec SBIN was trading at 971.50. The strike last trading price was 35.9, 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
On 4 Dec SBIN was trading at 948.10. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SBIN was trading at 951.05. The strike last trading price was 35.9, 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
On 2 Dec SBIN was trading at 967.30. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 1 Dec SBIN was trading at 973.10. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBIN was trading at 979.00. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SBIN was trading at 972.85. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
