SBIN

State Bank Of India

971.5 +23.40 (2.47%)

L: 946.7 H: 973.3

Back to Option Chain

Historical option data for SBIN
05 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 975 CE
Delta: 0.55 Vega: 1.01 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	971.50	14.1 ₹ 10,575	6 4500.00	12.19	5,736 43,02,000	11 8,250	1,737 13,02,750
4 Dec	948.10	8.3 ₹ 6,225	-1.2 -900.00	15.82	1,994 14,95,500	-30 -22,500	1,727 12,95,250
3 Dec	951.05	9.4 ₹ 7,050	-7.35 -5512.50	15.89	4,050 30,37,500	530 3,97,500	1,757 13,17,750
2 Dec	967.30	17.6 ₹ 13,200	-2.15 -1612.50	15.42	4,037 30,27,750	313 2,34,750	1,227 9,20,250
1 Dec	973.10	19.75 ₹ 14,812.5	-4.05 -3037.50	15.55	2,713 20,34,750	360 2,70,000	914 6,85,500
28 Nov	979.00	22.1 ₹ 16,575	0.9 675.00	14.56	2,990 22,42,500	-72 -54,000	558 4,18,500
27 Nov	972.85	21.35 ₹ 16,012.5	-7.1 -5325.00	15.27	3,636 27,27,000	202 1,51,500	628 4,71,000
26 Nov	983.90	28.1 ₹ 21,075	0.95 712.50	15.42	364 2,73,000	2 1,500	432 3,24,000
25 Nov	983.60	27.4 ₹ 20,550	6.75 5062.50	-	2,087 15,65,250	59 44,250	434 3,25,500
24 Nov	970.60	19.25 ₹ 14,437.5	-3.3 -2475.00	14.05	798 5,98,500	109 81,750	366 2,74,500
21 Nov	972.60	22.35 ₹ 16,762.5	-5.65 -4237.50	14.39	268 2,01,000	94 70,500	258 1,93,500
20 Nov	981.55	28.1 ₹ 21,075	-1.25 -937.50	14.47	115 86,250	27 20,250	164 1,23,000
19 Nov	982.75	28.85 ₹ 21,637.5	4.35 3262.50	15.06	332 2,49,000	0 0	140 1,05,000
18 Nov	972.45	24.5 ₹ 18,375	-1.35 -1012.50	15.70	213 1,59,750	73 54,750	140 1,05,000
17 Nov	973.35	25.8 ₹ 19,350	4.8 3600.00	15.65	88 66,000	60 45,000	65 48,750
14 Nov	967.85	21 ₹ 15,750	3 2250.00	13.65	1 750	0 0	5 3,750
13 Nov	954.00	18 ₹ 13,500	0.9 675.00	15.74	7 5,250	1 750	5 3,750
12 Nov	957.15	17.1 ₹ 12,825	0.6 450.00	-	0 0	0 0	0 0
11 Nov	953.30	17.1 ₹ 12,825	0.6 450.00	14.90	1 750	0 0	4 3,000
10 Nov	951.15	16.5 ₹ 12,375	-8.6 -6450.00	-	0 0	1 750	0 0
7 Nov	955.85	16.5 ₹ 12,375	-8.6 -6450.00	13.34	1 750	0 0	3 2,250

6 Nov	960.75	25.1 ₹ 18,825	3.7 2775.00	17.32	3 2,250	2 1,500	3 2,250
4 Nov	957.60	21.4 ₹ 16,050	-4.55 -3412.50	16.10	1 750	0 0	0 0
3 Nov	949.70	25.95 ₹ 19,462.5	0 0.00	0.93	0 0	0 0	0 0
31 Oct	937.00	25.95 ₹ 19,462.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	25.95 ₹ 19,462.5	0 0.00	1.83	0 0	0 0	0 0
29 Oct	939.75	25.95 ₹ 19,462.5	0 0.00	1.43	0 0	0 0	0 0

For State Bank Of India - strike price 975 expiring on 30DEC2025

Delta for 975 CE is 0.55

Historical price for 975 CE is as follows

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 14.1, which was 6 higher than the previous day. The implied volatity was 12.19, the open interest changed by 11 which increased total open position to 1737

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 8.3, which was -1.2 lower than the previous day. The implied volatity was 15.82, the open interest changed by -30 which decreased total open position to 1727

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 9.4, which was -7.35 lower than the previous day. The implied volatity was 15.89, the open interest changed by 530 which increased total open position to 1757

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 17.6, which was -2.15 lower than the previous day. The implied volatity was 15.42, the open interest changed by 313 which increased total open position to 1227

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 19.75, which was -4.05 lower than the previous day. The implied volatity was 15.55, the open interest changed by 360 which increased total open position to 914

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 22.1, which was 0.9 higher than the previous day. The implied volatity was 14.56, the open interest changed by -72 which decreased total open position to 558

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 21.35, which was -7.1 lower than the previous day. The implied volatity was 15.27, the open interest changed by 202 which increased total open position to 628

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 28.1, which was 0.95 higher than the previous day. The implied volatity was 15.42, the open interest changed by 2 which increased total open position to 432

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 27.4, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 434

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 19.25, which was -3.3 lower than the previous day. The implied volatity was 14.05, the open interest changed by 109 which increased total open position to 366

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 22.35, which was -5.65 lower than the previous day. The implied volatity was 14.39, the open interest changed by 94 which increased total open position to 258

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 28.1, which was -1.25 lower than the previous day. The implied volatity was 14.47, the open interest changed by 27 which increased total open position to 164

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 28.85, which was 4.35 higher than the previous day. The implied volatity was 15.06, the open interest changed by 0 which decreased total open position to 140

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 24.5, which was -1.35 lower than the previous day. The implied volatity was 15.70, the open interest changed by 73 which increased total open position to 140

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 25.8, which was 4.8 higher than the previous day. The implied volatity was 15.65, the open interest changed by 60 which increased total open position to 65

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 21, which was 3 higher than the previous day. The implied volatity was 13.65, the open interest changed by 0 which decreased total open position to 5

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 18, which was 0.9 higher than the previous day. The implied volatity was 15.74, the open interest changed by 1 which increased total open position to 5

On 12 Nov SBIN was trading at 957.15. The strike last trading price was 17.1, which was 0.6 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 17.1, which was 0.6 higher than the previous day. The implied volatity was 14.90, the open interest changed by 0 which decreased total open position to 4

On 10 Nov SBIN was trading at 951.15. The strike last trading price was 16.5, which was -8.6 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 16.5, which was -8.6 lower than the previous day. The implied volatity was 13.34, the open interest changed by 0 which decreased total open position to 3

On 6 Nov SBIN was trading at 960.75. The strike last trading price was 25.1, which was 3.7 higher than the previous day. The implied volatity was 17.32, the open interest changed by 2 which increased total open position to 3

On 4 Nov SBIN was trading at 957.60. The strike last trading price was 21.4, which was -4.55 lower than the previous day. The implied volatity was 16.10, 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 25.95, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 25.95, 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 25.95, which was 0 lower than the previous day. The implied volatity was 1.83, 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 25.95, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 975 PE
Delta: -0.46 Vega: 1.01 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	971.50	14.3 ₹ 10,725	-14 -10500.00	15.72	2,451 18,38,250	204 1,53,000	950 7,12,500
4 Dec	948.10	28.2 ₹ 21,150	1.85 1387.50	16.50	83 62,250	-32 -24,000	746 5,59,500
3 Dec	951.05	27 ₹ 20,250	9.1 6825.00	16.50	1,140 8,55,000	-119 -89,250	779 5,84,250
2 Dec	967.30	16.15 ₹ 12,112.5	0.7 525.00	16.08	3,635 27,26,250	144 1,08,000	891 6,68,250
1 Dec	973.10	15.6 ₹ 11,700	2.75 2062.50	16.63	3,027 22,70,250	-10 -7,500	746 5,59,500
28 Nov	979.00	13.8 ₹ 10,350	-2.3 -1725.00	15.96	2,694 20,20,500	192 1,44,000	765 5,73,750
27 Nov	972.85	16.2 ₹ 12,150	4.05 3037.50	16.68	4,140 31,05,000	-127 -95,250	574 4,30,500
26 Nov	983.90	12.6 ₹ 9,450	-1 -750.00	16.85	1,776 13,32,000	82 61,500	702 5,26,500
25 Nov	983.60	12.95 ₹ 9,712.5	-5.3 -3975.00	17.15	2,266 16,99,500	286 2,14,500	620 4,65,000
24 Nov	970.60	18.65 ₹ 13,987.5	1.35 1012.50	17.09	714 5,35,500	114 85,500	349 2,61,750
21 Nov	972.60	17.5 ₹ 13,125	1.9 1425.00	16.77	580 4,35,000	47 35,250	231 1,73,250
20 Nov	981.55	15.6 ₹ 11,700	0.1 75.00	17.89	124 93,000	14 10,500	184 1,38,000
19 Nov	982.75	15.8 ₹ 11,850	-4.2 -3150.00	17.75	335 2,51,250	112 84,000	169 1,26,750
18 Nov	972.45	20 ₹ 15,000	0.2 150.00	17.98	73 54,750	15 11,250	57 42,750
17 Nov	973.35	19.8 ₹ 14,850	-40.65 -30487.50	18.27	80 60,000	43 32,250	43 32,250
14 Nov	967.85	60.45 ₹ 45,337.5	0 0.00	0.45	0 0	0 0	0 0
13 Nov	954.00	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	60.45 ₹ 45,337.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 975 expiring on 30DEC2025

Delta for 975 PE is -0.46

Historical price for 975 PE is as follows

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 14.3, which was -14 lower than the previous day. The implied volatity was 15.72, the open interest changed by 204 which increased total open position to 950

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 28.2, which was 1.85 higher than the previous day. The implied volatity was 16.50, the open interest changed by -32 which decreased total open position to 746

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 27, which was 9.1 higher than the previous day. The implied volatity was 16.50, the open interest changed by -119 which decreased total open position to 779

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 16.15, which was 0.7 higher than the previous day. The implied volatity was 16.08, the open interest changed by 144 which increased total open position to 891

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 15.6, which was 2.75 higher than the previous day. The implied volatity was 16.63, the open interest changed by -10 which decreased total open position to 746

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 13.8, which was -2.3 lower than the previous day. The implied volatity was 15.96, the open interest changed by 192 which increased total open position to 765

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 16.2, which was 4.05 higher than the previous day. The implied volatity was 16.68, the open interest changed by -127 which decreased total open position to 574

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 12.6, which was -1 lower than the previous day. The implied volatity was 16.85, the open interest changed by 82 which increased total open position to 702

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 12.95, which was -5.3 lower than the previous day. The implied volatity was 17.15, the open interest changed by 286 which increased total open position to 620

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 18.65, which was 1.35 higher than the previous day. The implied volatity was 17.09, the open interest changed by 114 which increased total open position to 349

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 17.5, which was 1.9 higher than the previous day. The implied volatity was 16.77, the open interest changed by 47 which increased total open position to 231

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 15.6, which was 0.1 higher than the previous day. The implied volatity was 17.89, the open interest changed by 14 which increased total open position to 184

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 15.8, which was -4.2 lower than the previous day. The implied volatity was 17.75, the open interest changed by 112 which increased total open position to 169

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 20, which was 0.2 higher than the previous day. The implied volatity was 17.98, the open interest changed by 15 which increased total open position to 57

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 19.8, which was -40.65 lower than the previous day. The implied volatity was 18.27, the open interest changed by 43 which increased total open position to 43

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was 0.45, 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 60.45, 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 Nov SBIN was trading at 957.15. The strike last trading price was 60.45, 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 Nov SBIN was trading at 953.30. The strike last trading price was 60.45, 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 Nov SBIN was trading at 951.15. The strike last trading price was 60.45, 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 7 Nov SBIN was trading at 955.85. The strike last trading price was 60.45, 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 Nov SBIN was trading at 960.75. The strike last trading price was 60.45, 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 Nov SBIN was trading at 957.60. The strike last trading price was 60.45, 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 Nov SBIN was trading at 949.70. The strike last trading price was 60.45, 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 60.45, 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 60.45, 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 60.45, 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