Historical option data for SBIN
24 Jun 2026 12:57 PM IST
| SBIN 30-Jun-2026 (6d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.16
Gamma: 0.00262
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 1039.60 | 59.15 | 13.15 (28.59%) | 27.29 | 330 | -157 | 1,562 | |||||||||
| 23 Jun | 1024.20 | 46 | -16 (-25.81%) | 24.5 | 258 | -55 | 1,719 | |||||||||
| 22 Jun | 1040.75 | 61.05 | 1.05 (1.75%) | 26.33 | 146 | -11 | 1,812 | |||||||||
| 19 Jun | 1035.10 | 59.7 | -6.3 (-9.55%) | 25.03 | 164 | -60 | 1,824 | |||||||||
| 18 Jun | 1042.70 | 66.5 | 16.5 (33.00%) | 26.42 | 538 | -147 | 1,885 | |||||||||
| 17 Jun | 1026.50 | 50.1 | 8.1 (19.29%) | 19.27 | 1,072 | -70 | 2,032 | |||||||||
| 16 Jun | 1015.30 | 41.75 | -8.25 (-16.50%) | 20.15 | 1,565 | -85 | 2,101 | |||||||||
| 15 Jun | 1020.85 | 49 | 3 (6.52%) | 25.1 | 833 | -189 | 2,187 | |||||||||
| 12 Jun | 1017.15 | 45.1 | 10.1 (28.86%) | 22.43 | 1,071 | -291 | 2,376 | |||||||||
| 11 Jun | 1000.70 | 35.2 | -0.8 (-2.22%) | 23.23 | 1,114 | -168 | 2,666 | |||||||||
| 10 Jun | 1003.25 | 34.05 | -4.95 (-12.69%) | 21.37 | 1,611 | -242 | 2,839 | |||||||||
| 9 Jun | 1002.70 | 39.8 | 13.8 (53.08%) | 24.93 | 8,756 | -1,759 | 3,092 | |||||||||
| 8 Jun | 981.95 | 25.05 | -0.95 (-3.65%) | 24.48 | 11,704 | 312 | 4,853 | |||||||||
| 5 Jun | 977.70 | 25.5 | -1.5 (-5.56%) | 24.49 | 22,839 | 505 | 4,574 | |||||||||
| 4 Jun | 979.25 | 26.6 | 1.6 (6.40%) | 23.51 | 14,895 | -316 | 4,069 | |||||||||
| 3 Jun | 970.45 | 24.15 | 8.15 (50.94%) | 24.77 | 12,450 | 259 | 4,388 | |||||||||
| 2 Jun | 956.65 | 16.55 | 1.55 (10.33%) | 21.96 | 4,632 | 47 | 4,132 | |||||||||
| 1 Jun | 954.10 | 14.95 | -6.05 (-28.81%) | 22.06 | 4,369 | 249 | 4,088 | |||||||||
| 29 May | 964.40 | 21.7 | -1.3 (-5.65%) | 23.02 | 5,465 | 339 | 3,845 | |||||||||
| 27 May | 967.80 | 22.55 | -0.45 (-1.96%) | 22.01 | 5,382 | 303 | 3,508 | |||||||||
| 26 May | 968.50 | 22.85 | -3.15 (-12.12%) | 21.06 | 6,869 | 1,032 | 3,200 | |||||||||
| 25 May | 969.60 | 26.8 | 5.8 (27.62%) | 22.82 | 3,613 | 570 | 1,916 | |||||||||
| 22 May | 949.20 | 21.35 | 0.35 (1.67%) | 25.55 | 1,280 | 395 | 1,331 | |||||||||
| 21 May | 950.90 | 21.1 | -0.9 (-4.09%) | 24.94 | 550 | 142 | 940 | |||||||||
| 20 May | 950.90 | 22.1 | -0.3 (-1.34%) | 25.31 | 391 | 18 | 799 | |||||||||
| 19 May | 948.80 | 21.8 | 0.2 (0.93%) | 25.62 | 423 | 27 | 782 | |||||||||
| 18 May | 939.40 | 21.5 | -8.4 (-28.09%) | 27.74 | 731 | 111 | 758 | |||||||||
| 15 May | 963.20 | 29.85 | -2.75 (-8.44%) | 25.16 | 559 | -32 | 647 | |||||||||
| 14 May | 979.90 | 33.3 | 3.05 (10.08%) | 21.21 | 728 | 186 | 678 | |||||||||
| 13 May | 970.10 | 30.05 | -3.1 (-9.35%) | 21.97 | 534 | 53 | 495 | |||||||||
| 12 May | 974.60 | 33.6 | -0.7 (-2.04%) | 0 | 305 | 47 | 442 | |||||||||
| 11 May | 973.60 | 34.8 | -30.2 (-46.46%) | 0 | 702 | 391 | 394 | |||||||||
| 8 May | 1019.30 | 65 | 0.4 (0.62%) | 24.67 | 3 | 2 | 2 | |||||||||
| 7 May | 1092.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1096.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1059.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1068.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1068.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1086.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1091.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1101.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1094.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1103.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1107.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1080.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1067.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1071.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1063.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1066.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1040.95 | 64.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 64.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 64.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 64.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 64.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 980 expiring on 30JUN2026
Delta for 980 CE is 0.95
Historical price for 980 CE is as follows
On 24 Jun SBIN was trading at 1039.60. The strike last trading price was 59.15, which was 13.15 higher than the previous day. The implied volatity was 27.29, the open interest changed by -157 which decreased total open position to 1562
On 23 Jun SBIN was trading at 1024.20. The strike last trading price was 46, which was -16 lower than the previous day. The implied volatity was 24.5, the open interest changed by -55 which decreased total open position to 1719
On 22 Jun SBIN was trading at 1040.75. The strike last trading price was 61.05, which was 1.05 higher than the previous day. The implied volatity was 26.33, the open interest changed by -11 which decreased total open position to 1812
On 19 Jun SBIN was trading at 1035.10. The strike last trading price was 59.7, which was -6.3 lower than the previous day. The implied volatity was 25.03, the open interest changed by -60 which decreased total open position to 1824
On 18 Jun SBIN was trading at 1042.70. The strike last trading price was 66.5, which was 16.5 higher than the previous day. The implied volatity was 26.42, the open interest changed by -147 which decreased total open position to 1885
On 17 Jun SBIN was trading at 1026.50. The strike last trading price was 50.1, which was 8.1 higher than the previous day. The implied volatity was 19.27, the open interest changed by -70 which decreased total open position to 2032
On 16 Jun SBIN was trading at 1015.30. The strike last trading price was 41.75, which was -8.25 lower than the previous day. The implied volatity was 20.15, the open interest changed by -85 which decreased total open position to 2101
On 15 Jun SBIN was trading at 1020.85. The strike last trading price was 49, which was 3 higher than the previous day. The implied volatity was 25.1, the open interest changed by -189 which decreased total open position to 2187
On 12 Jun SBIN was trading at 1017.15. The strike last trading price was 45.1, which was 10.1 higher than the previous day. The implied volatity was 22.43, the open interest changed by -291 which decreased total open position to 2376
On 11 Jun SBIN was trading at 1000.70. The strike last trading price was 35.2, which was -0.8 lower than the previous day. The implied volatity was 23.23, the open interest changed by -168 which decreased total open position to 2666
On 10 Jun SBIN was trading at 1003.25. The strike last trading price was 34.05, which was -4.95 lower than the previous day. The implied volatity was 21.37, the open interest changed by -242 which decreased total open position to 2839
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 39.8, which was 13.8 higher than the previous day. The implied volatity was 24.93, the open interest changed by -1759 which decreased total open position to 3092
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 25.05, which was -0.95 lower than the previous day. The implied volatity was 24.48, the open interest changed by 312 which increased total open position to 4853
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 25.5, which was -1.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 505 which increased total open position to 4574
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 26.6, which was 1.6 higher than the previous day. The implied volatity was 23.51, the open interest changed by -316 which decreased total open position to 4069
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 24.15, which was 8.15 higher than the previous day. The implied volatity was 24.77, the open interest changed by 259 which increased total open position to 4388
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 16.55, which was 1.55 higher than the previous day. The implied volatity was 21.96, the open interest changed by 47 which increased total open position to 4132
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 14.95, which was -6.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 249 which increased total open position to 4088
On 29 May SBIN was trading at 964.40. The strike last trading price was 21.7, which was -1.3 lower than the previous day. The implied volatity was 23.02, the open interest changed by 339 which increased total open position to 3845
On 27 May SBIN was trading at 967.80. The strike last trading price was 22.55, which was -0.45 lower than the previous day. The implied volatity was 22.01, the open interest changed by 303 which increased total open position to 3508
On 26 May SBIN was trading at 968.50. The strike last trading price was 22.85, which was -3.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 1032 which increased total open position to 3200
On 25 May SBIN was trading at 969.60. The strike last trading price was 26.8, which was 5.8 higher than the previous day. The implied volatity was 22.82, the open interest changed by 570 which increased total open position to 1916
On 22 May SBIN was trading at 949.20. The strike last trading price was 21.35, which was 0.35 higher than the previous day. The implied volatity was 25.55, the open interest changed by 395 which increased total open position to 1331
On 21 May SBIN was trading at 950.90. The strike last trading price was 21.1, which was -0.9 lower than the previous day. The implied volatity was 24.94, the open interest changed by 142 which increased total open position to 940
On 20 May SBIN was trading at 950.90. The strike last trading price was 22.1, which was -0.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 18 which increased total open position to 799
On 19 May SBIN was trading at 948.80. The strike last trading price was 21.8, which was 0.2 higher than the previous day. The implied volatity was 25.62, the open interest changed by 27 which increased total open position to 782
On 18 May SBIN was trading at 939.40. The strike last trading price was 21.5, which was -8.4 lower than the previous day. The implied volatity was 27.74, the open interest changed by 111 which increased total open position to 758
On 15 May SBIN was trading at 963.20. The strike last trading price was 29.85, which was -2.75 lower than the previous day. The implied volatity was 25.16, the open interest changed by -32 which decreased total open position to 647
On 14 May SBIN was trading at 979.90. The strike last trading price was 33.3, which was 3.05 higher than the previous day. The implied volatity was 21.21, the open interest changed by 186 which increased total open position to 678
On 13 May SBIN was trading at 970.10. The strike last trading price was 30.05, which was -3.1 lower than the previous day. The implied volatity was 21.97, the open interest changed by 53 which increased total open position to 495
On 12 May SBIN was trading at 974.60. The strike last trading price was 33.6, which was -0.7 lower than the previous day. The implied volatity was 0, the open interest changed by 47 which increased total open position to 442
On 11 May SBIN was trading at 973.60. The strike last trading price was 34.8, which was -30.2 lower than the previous day. The implied volatity was 0, the open interest changed by 391 which increased total open position to 394
On 8 May SBIN was trading at 1019.30. The strike last trading price was 65, which was 0.4 higher than the previous day. The implied volatity was 24.67, the open interest changed by 2 which increased total open position to 2
On 7 May SBIN was trading at 1092.00. 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 6 May SBIN was trading at 1096.00. 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 5 May SBIN was trading at 1059.90. 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 4 May SBIN was trading at 1068.40. 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 Apr SBIN was trading at 1068.45. 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 Apr SBIN was trading at 1086.90. 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 Apr SBIN was trading at 1091.30. 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 27 Apr SBIN was trading at 1111.85. 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 24 Apr SBIN was trading at 1101.10. 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 23 Apr SBIN was trading at 1094.25. 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 22 Apr SBIN was trading at 1103.30. 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 21 Apr SBIN was trading at 1111.85. 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 20 Apr SBIN was trading at 1107.85. 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 17 Apr SBIN was trading at 1080.25. 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 16 Apr SBIN was trading at 1067.15. 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 15 Apr SBIN was trading at 1071.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr SBIN was trading at 1063.55. 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 10 Apr SBIN was trading at 1066.70. 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 9 Apr SBIN was trading at 1040.95. The strike last trading price was 64.6, 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 Apr SBIN was trading at 1061.45. The strike last trading price was 64.6, 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 Apr SBIN was trading at 1030.40. The strike last trading price was 64.6, 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 Apr SBIN was trading at 1032.75. The strike last trading price was 64.6, 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 Apr SBIN was trading at 1018.40. The strike last trading price was 64.6, 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 30-Jun-2026 (6d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.14
Gamma: 0.00256
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 1039.60 | 0.7 | -0.9 (-56.25%) | 26.92 | 1,921 | -157 | 2,191 |
| 23 Jun | 1024.20 | 1.75 | 0.75 (75.00%) | 24.97 | 2,022 | -230 | 2,350 |
| 22 Jun | 1040.75 | 1.05 | -0.5 (-32.26%) | 26.33 | 5,937 | -107 | 2,600 |
| 19 Jun | 1035.10 | 1.45 | 0.05 (3.57%) | 22.99 | 4,975 | -26 | 2,757 |
| 18 Jun | 1042.70 | 1.35 | -1.6 (-54.24%) | 23.48 | 9,513 | -194 | 2,782 |
| 17 Jun | 1026.50 | 2.95 | -1.5 (-33.71%) | 22.83 | 11,088 | -15 | 2,976 |
| 16 Jun | 1015.30 | 4.35 | 0.1 (2.35%) | 21.64 | 5,937 | -179 | 2,989 |
| 15 Jun | 1020.85 | 4.15 | -1.45 (-25.89%) | 22.2 | 9,730 | -115 | 3,175 |
| 12 Jun | 1017.15 | 5.8 | -4.8 (-45.28%) | 21.77 | 11,089 | -107 | 3,292 |
| 11 Jun | 1000.70 | 10.3 | -0.85 (-7.62%) | 21.84 | 8,184 | -142 | 3,406 |
| 10 Jun | 1003.25 | 11.45 | 0.7 (6.51%) | 22.92 | 8,746 | -146 | 3,546 |
| 9 Jun | 1002.70 | 10.05 | -11 (-52.26%) | 21.89 | 12,295 | -272 | 3,697 |
| 8 Jun | 981.95 | 21.75 | 0.8 (3.82%) | 23.95 | 10,589 | 382 | 3,965 |
| 5 Jun | 977.70 | 21.25 | -0.2 (-0.93%) | 21.25 | 16,948 | 34 | 3,671 |
| 4 Jun | 979.25 | 21.85 | -5.1 (-18.92%) | 22.66 | 8,180 | 347 | 3,646 |
| 3 Jun | 970.45 | 25.95 | -6.1 (-19.03%) | 22.25 | 2,641 | 205 | 3,300 |
| 2 Jun | 956.65 | 31.4 | -3.6 (-10.29%) | 21.02 | 823 | -71 | 3,095 |
| 1 Jun | 954.10 | 35 | 7.15 (25.67%) | 20.52 | 1,296 | 85 | 3,168 |
| 29 May | 964.40 | 27.2 | 0.35 (1.30%) | 18.99 | 2,291 | -8 | 3,082 |
| 27 May | 967.80 | 26.8 | -0.95 (-3.42%) | 19.17 | 2,200 | 342 | 3,090 |
| 26 May | 968.50 | 26.85 | -0.4 (-1.47%) | 19.99 | 5,383 | 1,323 | 2,748 |
| 25 May | 969.60 | 26 | -16.55 (-38.90%) | 20.25 | 1,498 | 517 | 1,425 |
| 22 May | 949.20 | 41.7 | 0.05 (0.12%) | 21.98 | 495 | 305 | 907 |
| 21 May | 950.90 | 41.9 | -0.3 (-0.71%) | 22 | 48 | 9 | 601 |
| 20 May | 950.90 | 42.6 | -3.4 (-7.39%) | 22.53 | 111 | 3 | 592 |
| 19 May | 948.80 | 45.95 | -5.5 (-10.69%) | 24.26 | 154 | 16 | 588 |
| 18 May | 939.40 | 54.1 | 13.9 (34.58%) | 25.57 | 115 | -18 | 572 |
| 15 May | 963.20 | 40.25 | 1.9 (4.95%) | 25.46 | 94 | 18 | 589 |
| 14 May | 979.90 | 38.15 | -7.85 (-17.07%) | 29.59 | 191 | 15 | 571 |
| 13 May | 970.10 | 47.2 | 0.3 (0.64%) | 0 | 238 | 131 | 556 |
| 12 May | 974.60 | 46 | -1.25 (-2.65%) | 0 | 74 | 4 | 425 |
| 11 May | 973.60 | 47.45 | 18.85 (65.91%) | 0 | 310 | 66 | 421 |
| 8 May | 1019.30 | 28.7 | 20 (229.89%) | 31.64 | 629 | 340 | 354 |
| 7 May | 1092.00 | 8.7 | -3.3 (-27.50%) | 29.74 | 3 | 1 | 13 |
| 6 May | 1096.00 | 12 | 0 (0.00%) | - | 0 | 0 | 12 |
| 5 May | 1059.90 | 12 | 0 (0.00%) | 29.58 | 0 | 0 | 12 |
| 4 May | 1068.40 | 12 | -3.6 (-23.08%) | 29.58 | 3 | 0 | 10 |
| 30 Apr | 1068.45 | 15.65 | -32 (-67.16%) | 30.58 | 17 | 5 | 5 |
| 29 Apr | 1086.90 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1091.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1101.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1094.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1103.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1111.85 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1107.85 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1080.25 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1067.15 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1071.50 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1063.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1066.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1040.95 | 47.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1061.45 | 47.65 | 0 (0.00%) | 6.08 | 0 | 0 | 0 |
| 7 Apr | 1030.40 | 47.65 | 0 (0.00%) | 3.45 | 0 | 0 | 0 |
| 6 Apr | 1032.75 | 47.65 | 0 (0.00%) | 4.16 | 0 | 0 | 0 |
| 2 Apr | 1018.40 | 47.65 | 0 (0.00%) | 3.84 | 0 | 0 | 0 |
For State Bank Of India - strike price 980 expiring on 30JUN2026
Delta for 980 PE is -0.05
Historical price for 980 PE is as follows
On 24 Jun SBIN was trading at 1039.60. The strike last trading price was 0.7, which was -0.9 lower than the previous day. The implied volatity was 26.92, the open interest changed by -157 which decreased total open position to 2191
On 23 Jun SBIN was trading at 1024.20. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 24.97, the open interest changed by -230 which decreased total open position to 2350
On 22 Jun SBIN was trading at 1040.75. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by -107 which decreased total open position to 2600
On 19 Jun SBIN was trading at 1035.10. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 22.99, the open interest changed by -26 which decreased total open position to 2757
On 18 Jun SBIN was trading at 1042.70. The strike last trading price was 1.35, which was -1.6 lower than the previous day. The implied volatity was 23.48, the open interest changed by -194 which decreased total open position to 2782
On 17 Jun SBIN was trading at 1026.50. The strike last trading price was 2.95, which was -1.5 lower than the previous day. The implied volatity was 22.83, the open interest changed by -15 which decreased total open position to 2976
On 16 Jun SBIN was trading at 1015.30. The strike last trading price was 4.35, which was 0.1 higher than the previous day. The implied volatity was 21.64, the open interest changed by -179 which decreased total open position to 2989
On 15 Jun SBIN was trading at 1020.85. The strike last trading price was 4.15, which was -1.45 lower than the previous day. The implied volatity was 22.2, the open interest changed by -115 which decreased total open position to 3175
On 12 Jun SBIN was trading at 1017.15. The strike last trading price was 5.8, which was -4.8 lower than the previous day. The implied volatity was 21.77, the open interest changed by -107 which decreased total open position to 3292
On 11 Jun SBIN was trading at 1000.70. The strike last trading price was 10.3, which was -0.85 lower than the previous day. The implied volatity was 21.84, the open interest changed by -142 which decreased total open position to 3406
On 10 Jun SBIN was trading at 1003.25. The strike last trading price was 11.45, which was 0.7 higher than the previous day. The implied volatity was 22.92, the open interest changed by -146 which decreased total open position to 3546
On 9 Jun SBIN was trading at 1002.70. The strike last trading price was 10.05, which was -11 lower than the previous day. The implied volatity was 21.89, the open interest changed by -272 which decreased total open position to 3697
On 8 Jun SBIN was trading at 981.95. The strike last trading price was 21.75, which was 0.8 higher than the previous day. The implied volatity was 23.95, the open interest changed by 382 which increased total open position to 3965
On 5 Jun SBIN was trading at 977.70. The strike last trading price was 21.25, which was -0.2 lower than the previous day. The implied volatity was 21.25, the open interest changed by 34 which increased total open position to 3671
On 4 Jun SBIN was trading at 979.25. The strike last trading price was 21.85, which was -5.1 lower than the previous day. The implied volatity was 22.66, the open interest changed by 347 which increased total open position to 3646
On 3 Jun SBIN was trading at 970.45. The strike last trading price was 25.95, which was -6.1 lower than the previous day. The implied volatity was 22.25, the open interest changed by 205 which increased total open position to 3300
On 2 Jun SBIN was trading at 956.65. The strike last trading price was 31.4, which was -3.6 lower than the previous day. The implied volatity was 21.02, the open interest changed by -71 which decreased total open position to 3095
On 1 Jun SBIN was trading at 954.10. The strike last trading price was 35, which was 7.15 higher than the previous day. The implied volatity was 20.52, the open interest changed by 85 which increased total open position to 3168
On 29 May SBIN was trading at 964.40. The strike last trading price was 27.2, which was 0.35 higher than the previous day. The implied volatity was 18.99, the open interest changed by -8 which decreased total open position to 3082
On 27 May SBIN was trading at 967.80. The strike last trading price was 26.8, which was -0.95 lower than the previous day. The implied volatity was 19.17, the open interest changed by 342 which increased total open position to 3090
On 26 May SBIN was trading at 968.50. The strike last trading price was 26.85, which was -0.4 lower than the previous day. The implied volatity was 19.99, the open interest changed by 1323 which increased total open position to 2748
On 25 May SBIN was trading at 969.60. The strike last trading price was 26, which was -16.55 lower than the previous day. The implied volatity was 20.25, the open interest changed by 517 which increased total open position to 1425
On 22 May SBIN was trading at 949.20. The strike last trading price was 41.7, which was 0.05 higher than the previous day. The implied volatity was 21.98, the open interest changed by 305 which increased total open position to 907
On 21 May SBIN was trading at 950.90. The strike last trading price was 41.9, which was -0.3 lower than the previous day. The implied volatity was 22, the open interest changed by 9 which increased total open position to 601
On 20 May SBIN was trading at 950.90. The strike last trading price was 42.6, which was -3.4 lower than the previous day. The implied volatity was 22.53, the open interest changed by 3 which increased total open position to 592
On 19 May SBIN was trading at 948.80. The strike last trading price was 45.95, which was -5.5 lower than the previous day. The implied volatity was 24.26, the open interest changed by 16 which increased total open position to 588
On 18 May SBIN was trading at 939.40. The strike last trading price was 54.1, which was 13.9 higher than the previous day. The implied volatity was 25.57, the open interest changed by -18 which decreased total open position to 572
On 15 May SBIN was trading at 963.20. The strike last trading price was 40.25, which was 1.9 higher than the previous day. The implied volatity was 25.46, the open interest changed by 18 which increased total open position to 589
On 14 May SBIN was trading at 979.90. The strike last trading price was 38.15, which was -7.85 lower than the previous day. The implied volatity was 29.59, the open interest changed by 15 which increased total open position to 571
On 13 May SBIN was trading at 970.10. The strike last trading price was 47.2, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 131 which increased total open position to 556
On 12 May SBIN was trading at 974.60. The strike last trading price was 46, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 425
On 11 May SBIN was trading at 973.60. The strike last trading price was 47.45, which was 18.85 higher than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 421
On 8 May SBIN was trading at 1019.30. The strike last trading price was 28.7, which was 20 higher than the previous day. The implied volatity was 31.64, the open interest changed by 340 which increased total open position to 354
On 7 May SBIN was trading at 1092.00. The strike last trading price was 8.7, which was -3.3 lower than the previous day. The implied volatity was 29.74, the open interest changed by 1 which increased total open position to 13
On 6 May SBIN was trading at 1096.00. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 May SBIN was trading at 1059.90. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 12
On 4 May SBIN was trading at 1068.40. The strike last trading price was 12, which was -3.6 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 10
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 15.65, which was -32 lower than the previous day. The implied volatity was 30.58, the open interest changed by 5 which increased total open position to 5
On 29 Apr SBIN was trading at 1086.90. 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 Apr SBIN was trading at 1091.30. 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 27 Apr SBIN was trading at 1111.85. 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 24 Apr SBIN was trading at 1101.10. 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 23 Apr SBIN was trading at 1094.25. 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 22 Apr SBIN was trading at 1103.30. 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 21 Apr SBIN was trading at 1111.85. 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 20 Apr SBIN was trading at 1107.85. 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 17 Apr SBIN was trading at 1080.25. 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 16 Apr SBIN was trading at 1067.15. 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 15 Apr SBIN was trading at 1071.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr SBIN was trading at 1063.55. 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 10 Apr SBIN was trading at 1066.70. 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 9 Apr SBIN was trading at 1040.95. The strike last trading price was 47.65, 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 Apr SBIN was trading at 1061.45. The strike last trading price was 47.65, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 47.65, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 47.65, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 47.65, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
