SBIN

State Bank Of India

968.95 -2.95 (-0.30%)

L: 967.5 H: 977.3

Back to Option Chain

Historical option data for SBIN
24 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 27-JAN-2026 975 CE
Delta: 0.54 Vega: 1.17 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	968.95	18.7 ₹ 14,025	-2.9 -2175.00	14.62	357 2,67,750	110 82,500	433 3,24,750
23 Dec	971.90	21.4 ₹ 16,050	-2.1 -1575.00	15.46	343 2,57,250	64 48,000	326 2,44,500
22 Dec	974.30	23.5 ₹ 17,625	-2.5 -1875.00	15.32	319 2,39,250	198 1,48,500	259 1,94,250
19 Dec	980.30	26.35 ₹ 19,762.5	1.45 1087.50	13.89	23 17,250	-1 -750	61 45,750
18 Dec	977.55	24.9 ₹ 18,675	-0.75 -562.50	14.20	75 56,250	33 24,750	62 46,500
17 Dec	975.85	25.95 ₹ 19,462.5	7.6 5700.00	14.81	42 31,500	23 17,250	28 21,000
16 Dec	961.15	18.35 ₹ 13,762.5	1.95 1462.50	15.53	1 750	0 0	4 3,000
15 Dec	967.25	16.4 ₹ 12,300	-3.6 -2700.00	-	0 0	0 0	0 0
12 Dec	963.15	16.4 ₹ 12,300	-3.6 -2700.00	11.91	2 1,500	0 0	5 3,750
11 Dec	963.25	20 ₹ 15,000	-12.5 -9375.00	-	0 0	0 0	5 3,750
10 Dec	959.75	20 ₹ 15,000	-12.5 -9375.00	-	0 0	0 0	5 3,750
9 Dec	959.35	20 ₹ 15,000	-12.5 -9375.00	14.99	2 1,500	1 750	4 3,000
8 Dec	956.40	32.5 ₹ 24,375	0 0.00	-	0 0	0 0	3 2,250
5 Dec	971.50	32.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0
4 Dec	948.10	32.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0

3 Dec	951.05	32.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	32.5 ₹ 24,375	0 0.00	-	0 0	1 750	0 0
1 Dec	973.10	32.5 ₹ 24,375	0 0.00	16.38	1 750	0 0	2 1,500
28 Nov	979.00	32.5 ₹ 24,375	0.55 412.50	14.32	1 750	0 0	1 750
27 Nov	972.85	31.95 ₹ 23,962.5	-18.9 -14175.00	15.37	3 2,250	1 750	1 750
26 Nov	983.90	50.85 ₹ 38,137.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 975 expiring on 27JAN2026

Delta for 975 CE is 0.54

Historical price for 975 CE is as follows

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 18.7, which was -2.9 lower than the previous day. The implied volatity was 14.62, the open interest changed by 110 which increased total open position to 433

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 21.4, which was -2.1 lower than the previous day. The implied volatity was 15.46, the open interest changed by 64 which increased total open position to 326

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 23.5, which was -2.5 lower than the previous day. The implied volatity was 15.32, the open interest changed by 198 which increased total open position to 259

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 26.35, which was 1.45 higher than the previous day. The implied volatity was 13.89, the open interest changed by -1 which decreased total open position to 61

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 24.9, which was -0.75 lower than the previous day. The implied volatity was 14.20, the open interest changed by 33 which increased total open position to 62

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 25.95, which was 7.6 higher than the previous day. The implied volatity was 14.81, the open interest changed by 23 which increased total open position to 28

On 16 Dec SBIN was trading at 961.15. The strike last trading price was 18.35, which was 1.95 higher than the previous day. The implied volatity was 15.53, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SBIN was trading at 967.25. The strike last trading price was 16.4, which was -3.6 lower than the previous day. The implied volatity was -, 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 16.4, which was -3.6 lower than the previous day. The implied volatity was 11.91, the open interest changed by 0 which decreased total open position to 5

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 20, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 20, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 20, which was -12.5 lower than the previous day. The implied volatity was 14.99, the open interest changed by 1 which increased total open position to 4

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 32.5, 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 32.5, 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 32.5, 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 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was 16.38, the open interest changed by 0 which decreased total open position to 2

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 32.5, which was 0.55 higher than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 31.95, which was -18.9 lower than the previous day. The implied volatity was 15.37, the open interest changed by 1 which increased total open position to 1

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 50.85, 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 27JAN2026 975 PE
Delta: -0.47 Vega: 1.18 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	968.95	17.4 ₹ 13,050	1.4 1050.00	15.97	231 1,73,250	40 30,000	187 1,40,250
23 Dec	971.90	16.2 ₹ 12,150	0.6 450.00	15.75	118 88,500	53 39,750	150 1,12,500
22 Dec	974.30	15.55 ₹ 11,662.5	1.75 1312.50	16.26	55 41,250	31 23,250	96 72,000
19 Dec	980.30	13.65 ₹ 10,237.5	-2.35 -1762.50	16.11	62 46,500	43 32,250	62 46,500
18 Dec	977.55	16 ₹ 12,000	-2.8 -2100.00	16.80	25 18,750	15 11,250	18 13,500
17 Dec	975.85	18.7 ₹ 14,025	-7.65 -5737.50	18.76	2 1,500	0 0	1 750
16 Dec	961.15	26.35 ₹ 19,762.5	-5.7 -4275.00	-	0 0	0 0	1 750
15 Dec	967.25	26.35 ₹ 19,762.5	-5.7 -4275.00	-	0 0	0 0	0 0
12 Dec	963.15	26.35 ₹ 19,762.5	-5.7 -4275.00	-	0 0	0 0	1 750
11 Dec	963.25	26.35 ₹ 19,762.5	-5.7 -4275.00	-	0 0	0 0	1 750
10 Dec	959.75	26.35 ₹ 19,762.5	-5.7 -4275.00	17.58	1 750	0 0	0 0
9 Dec	959.35	32.05 ₹ 24,037.5	0 0.00	-	0 0	0 0	0 0
8 Dec	956.40	32.05 ₹ 24,037.5	0 0.00	-	0 0	0 0	0 0
5 Dec	971.50	32.05 ₹ 24,037.5	0 0.00	0.91	0 0	0 0	0 0
4 Dec	948.10	32.05 ₹ 24,037.5	0 0.00	-	0 0	0 0	0 0
3 Dec	951.05	32.05 ₹ 24,037.5	0 0.00	-	0 0	0 0	0 0
2 Dec	967.30	32.05 ₹ 24,037.5	0 0.00	0.74	0 0	0 0	0 0
1 Dec	973.10	32.05 ₹ 24,037.5	0 0.00	1.00	0 0	0 0	0 0
28 Nov	979.00	32.05 ₹ 24,037.5	0 0.00	1.36	0 0	0 0	0 0
27 Nov	972.85	32.05 ₹ 24,037.5	0 0.00	1.12	0 0	0 0	0 0
26 Nov	983.90	32.05 ₹ 24,037.5	0 0.00	1.75	0 0	0 0	0 0

For State Bank Of India - strike price 975 expiring on 27JAN2026

Delta for 975 PE is -0.47

Historical price for 975 PE is as follows

On 24 Dec SBIN was trading at 968.95. The strike last trading price was 17.4, which was 1.4 higher than the previous day. The implied volatity was 15.97, the open interest changed by 40 which increased total open position to 187

On 23 Dec SBIN was trading at 971.90. The strike last trading price was 16.2, which was 0.6 higher than the previous day. The implied volatity was 15.75, the open interest changed by 53 which increased total open position to 150

On 22 Dec SBIN was trading at 974.30. The strike last trading price was 15.55, which was 1.75 higher than the previous day. The implied volatity was 16.26, the open interest changed by 31 which increased total open position to 96

On 19 Dec SBIN was trading at 980.30. The strike last trading price was 13.65, which was -2.35 lower than the previous day. The implied volatity was 16.11, the open interest changed by 43 which increased total open position to 62

On 18 Dec SBIN was trading at 977.55. The strike last trading price was 16, which was -2.8 lower than the previous day. The implied volatity was 16.80, the open interest changed by 15 which increased total open position to 18

On 17 Dec SBIN was trading at 975.85. The strike last trading price was 18.7, which was -7.65 lower than the previous day. The implied volatity was 18.76, 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 26.35, which was -5.7 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 26.35, which was -5.7 lower than the previous day. The implied volatity was -, 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 26.35, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 26.35, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 26.35, which was -5.7 lower than the previous day. The implied volatity was 17.58, 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 32.05, 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 8 Dec SBIN was trading at 956.40. The strike last trading price was 32.05, 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 Dec SBIN was trading at 971.50. The strike last trading price was 32.05, which was 0 lower than the previous day. The implied volatity was 0.91, 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 32.05, 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 3 Dec SBIN was trading at 951.05. The strike last trading price was 32.05, 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 Dec SBIN was trading at 967.30. The strike last trading price was 32.05, which was 0 lower than the previous day. The implied volatity was 0.74, 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 32.05, which was 0 lower than the previous day. The implied volatity was 1.00, 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 32.05, which was 0 lower than the previous day. The implied volatity was 1.36, 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 32.05, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 32.05, which was 0 lower than the previous day. The implied volatity was 1.75, 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