Historical option data for SBIN
22 May 2026 04:10 PM IST
| SBIN 26-May-2026 (3d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.66
Gamma: 0.00823
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 949.20 | 1.65 | -1.05 (-38.89%) | 24.83 | 19,410 | -529 | 6,960 | |||||||||
| 21 May | 950.90 | 2.6 | -0.8 (-23.53%) | 25.76 | 20,244 | -84 | 7,491 | |||||||||
| 20 May | 950.90 | 2.95 | -1.4 (-32.18%) | 24.54 | 27,490 | -659 | 7,615 | |||||||||
| 19 May | 948.80 | 4.15 | -0.2 (-4.60%) | 27.62 | 19,310 | -270 | 8,276 | |||||||||
| 18 May | 939.40 | 4.25 | -7.25 (-63.04%) | 30.11 | 26,804 | 1,721 | 8,588 | |||||||||
| 15 May | 963.20 | 10.6 | -3.6 (-25.35%) | 25.08 | 15,952 | -348 | 6,922 | |||||||||
| 14 May | 979.90 | 14.45 | 2.2 (17.96%) | 18.91 | 30,213 | -3,570 | 7,303 | |||||||||
| 13 May | 970.10 | 11.95 | -2.65 (-18.15%) | 20.47 | 29,348 | 771 | 10,890 | |||||||||
| 12 May | 974.60 | 15.2 | -1.2 (-7.32%) | 0 | 28,734 | 2,283 | 10,115 | |||||||||
| 11 May | 973.60 | 16.6 | -25.45 (-60.52%) | 0 | 30,666 | 7,152 | 7,864 | |||||||||
| 8 May | 1019.30 | 40.2 | -68.15 (-62.90%) | 38.48 | 1,197 | 344 | 699 | |||||||||
| 7 May | 1092.00 | 108.75 | -3.95 (-3.50%) | 35.21 | 19 | 5 | 353 | |||||||||
| 6 May | 1096.00 | 116.2 | 32.2 (38.33%) | 35.28 | 16 | -4 | 348 | |||||||||
| 5 May | 1059.90 | 84 | -3.2 (-3.67%) | 35.75 | 99 | 41 | 350 | |||||||||
| 4 May | 1068.40 | 87 | -6 (-6.45%) | 35.31 | 104 | 140 | 308 | |||||||||
| 30 Apr | 1068.45 | 93 | -13.2 (-12.43%) | 33.19 | 124 | 81 | 249 | |||||||||
| 29 Apr | 1086.90 | 104.7 | -6.8 (-6.10%) | 32.99 | 36 | 24 | 167 | |||||||||
| 28 Apr | 1091.30 | 112.3 | -19.05 (-14.50%) | 32.99 | 116 | 77 | 142 | |||||||||
| 27 Apr | 1111.85 | 131.15 | 7.6 (6.15%) | 33.59 | 71 | 24 | 64 | |||||||||
| 24 Apr | 1101.10 | 124.15 | -6.85 (-5.23%) | 33.44 | 2 | 0 | 40 | |||||||||
| 23 Apr | 1094.25 | 131 | -9.75 (-6.93%) | - | 0 | 0 | 40 | |||||||||
| 22 Apr | 1103.30 | 131 | -9.75 (-6.93%) | 32.54 | 0 | 0 | 40 | |||||||||
| 21 Apr | 1111.85 | 131 | 64 (95.52%) | 32.54 | 2 | 0 | 41 | |||||||||
| 20 Apr | 1107.85 | 67 | 0 (0.00%) | - | 0 | 0 | 41 | |||||||||
| 17 Apr | 1080.25 | 67 | 0 (0.00%) | - | 0 | 0 | 41 | |||||||||
| 16 Apr | 1067.15 | 67 | 0 (0.00%) | - | 0 | 0 | 41 | |||||||||
| 15 Apr | 1071.50 | 67 | 0 (0.00%) | - | 0 | 0 | 41 | |||||||||
| 13 Apr | 1063.55 | 67 | 0 (0.00%) | - | 0 | 0 | 41 | |||||||||
| 10 Apr | 1066.70 | 67 | 0 (0.00%) | - | 0 | 0 | 41 | |||||||||
| 9 Apr | 1040.95 | 67 | -5.3 (-7.33%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 67 | -5.3 (-7.33%) | - | 0 | 0 | 41 | |||||||||
| 7 Apr | 1030.40 | 67 | -5.3 (-7.33%) | - | 0 | 0 | 41 | |||||||||
| 6 Apr | 1032.75 | 67 | -5.3 (-7.33%) | 11.71 | 14 | 0 | 40 | |||||||||
| 2 Apr | 1018.40 | 72.3 | -189.4 (-72.37%) | 26.88 | 55 | 41 | 41 | |||||||||
| 1 Apr | 1017.80 | 261.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 979.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1019.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 980 expiring on 26MAY2026
Delta for 980 CE is 0.13
Historical price for 980 CE is as follows
On 22 May SBIN was trading at 949.20. The strike last trading price was 1.65, which was -1.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by -529 which decreased total open position to 6960
On 21 May SBIN was trading at 950.90. The strike last trading price was 2.6, which was -0.8 lower than the previous day. The implied volatity was 25.76, the open interest changed by -84 which decreased total open position to 7491
On 20 May SBIN was trading at 950.90. The strike last trading price was 2.95, which was -1.4 lower than the previous day. The implied volatity was 24.54, the open interest changed by -659 which decreased total open position to 7615
On 19 May SBIN was trading at 948.80. The strike last trading price was 4.15, which was -0.2 lower than the previous day. The implied volatity was 27.62, the open interest changed by -270 which decreased total open position to 8276
On 18 May SBIN was trading at 939.40. The strike last trading price was 4.25, which was -7.25 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1721 which increased total open position to 8588
On 15 May SBIN was trading at 963.20. The strike last trading price was 10.6, which was -3.6 lower than the previous day. The implied volatity was 25.08, the open interest changed by -348 which decreased total open position to 6922
On 14 May SBIN was trading at 979.90. The strike last trading price was 14.45, which was 2.2 higher than the previous day. The implied volatity was 18.91, the open interest changed by -3570 which decreased total open position to 7303
On 13 May SBIN was trading at 970.10. The strike last trading price was 11.95, which was -2.65 lower than the previous day. The implied volatity was 20.47, the open interest changed by 771 which increased total open position to 10890
On 12 May SBIN was trading at 974.60. The strike last trading price was 15.2, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 2283 which increased total open position to 10115
On 11 May SBIN was trading at 973.60. The strike last trading price was 16.6, which was -25.45 lower than the previous day. The implied volatity was 0, the open interest changed by 7152 which increased total open position to 7864
On 8 May SBIN was trading at 1019.30. The strike last trading price was 40.2, which was -68.15 lower than the previous day. The implied volatity was 38.48, the open interest changed by 344 which increased total open position to 699
On 7 May SBIN was trading at 1092.00. The strike last trading price was 108.75, which was -3.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 5 which increased total open position to 353
On 6 May SBIN was trading at 1096.00. The strike last trading price was 116.2, which was 32.2 higher than the previous day. The implied volatity was 35.28, the open interest changed by -4 which decreased total open position to 348
On 5 May SBIN was trading at 1059.90. The strike last trading price was 84, which was -3.2 lower than the previous day. The implied volatity was 35.75, the open interest changed by 41 which increased total open position to 350
On 4 May SBIN was trading at 1068.40. The strike last trading price was 87, which was -6 lower than the previous day. The implied volatity was 35.31, the open interest changed by 140 which increased total open position to 308
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 93, which was -13.2 lower than the previous day. The implied volatity was 33.19, the open interest changed by 81 which increased total open position to 249
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 104.7, which was -6.8 lower than the previous day. The implied volatity was 32.99, the open interest changed by 24 which increased total open position to 167
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 112.3, which was -19.05 lower than the previous day. The implied volatity was 32.99, the open interest changed by 77 which increased total open position to 142
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 131.15, which was 7.6 higher than the previous day. The implied volatity was 33.59, the open interest changed by 24 which increased total open position to 64
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 124.15, which was -6.85 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 40
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 131, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 131, which was -9.75 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 40
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 131, which was 64 higher than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 41
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 67, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 67, which was -5.3 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 67, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 67, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 67, which was -5.3 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 40
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 72.3, which was -189.4 lower than the previous day. The implied volatity was 26.88, the open interest changed by 41 which increased total open position to 41
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 261.7, 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 Mar SBIN was trading at 979.40. 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 27 Mar SBIN was trading at 1019.50. 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
| SBIN 26-May-2026 (3d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: 0.04
Gamma: 0.00404
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 949.20 | 29.3 | -1.35 (-4.40%) | 14.14 | 866 | -194 | 1,711 |
| 21 May | 950.90 | 31.25 | 0.4 (1.30%) | 22.6 | 977 | -31 | 1,913 |
| 20 May | 950.90 | 31 | -4.15 (-11.81%) | 21.24 | 684 | -185 | 1,944 |
| 19 May | 948.80 | 37.15 | -4.85 (-11.55%) | 30.13 | 925 | -149 | 2,129 |
| 18 May | 939.40 | 44 | 15.5 (54.39%) | 28.16 | 1,112 | -334 | 2,300 |
| 15 May | 963.20 | 29.55 | 2 (7.26%) | 30.97 | 3,787 | -234 | 2,669 |
| 14 May | 979.90 | 26.3 | -9.85 (-27.25%) | 37.82 | 5,638 | -470 | 2,906 |
| 13 May | 970.10 | 35.9 | 0.55 (1.56%) | 43.43 | 3,227 | -377 | 3,378 |
| 12 May | 974.60 | 34.3 | -1.7 (-4.72%) | 43.25 | 5,454 | -317 | 3,757 |
| 11 May | 973.60 | 36.5 | 18.45 (102.22%) | 0 | 16,842 | 1,399 | 4,089 |
| 8 May | 1019.30 | 17.75 | 14.55 (454.69%) | 38.62 | 15,069 | 1,812 | 2,691 |
| 7 May | 1092.00 | 3.1 | -0.1 (-3.13%) | 34.97 | 936 | -22 | 887 |
| 6 May | 1096.00 | 3 | -4.95 (-62.26%) | 35.08 | 1,411 | -36 | 909 |
| 5 May | 1059.90 | 7.6 | 0.55 (7.80%) | 34.91 | 1,080 | 258 | 948 |
| 4 May | 1068.40 | 7.3 | 0 (0.00%) | 35.73 | 503 | 150 | 689 |
| 30 Apr | 1068.45 | 6.85 | 1.7 (33.01%) | 33.09 | 669 | 74 | 613 |
| 29 Apr | 1086.90 | 5.3 | 0.25 (4.95%) | 32.9 | 783 | 118 | 540 |
| 28 Apr | 1091.30 | 4.75 | 0.95 (25.00%) | 32.51 | 300 | 88 | 421 |
| 27 Apr | 1111.85 | 3.85 | -1.7 (-30.63%) | 33.41 | 201 | 9 | 332 |
| 24 Apr | 1101.10 | 5.35 | -0.85 (-13.71%) | 32.78 | 127 | 25 | 326 |
| 23 Apr | 1094.25 | 6.1 | 0.95 (18.45%) | 32.97 | 134 | 45 | 300 |
| 22 Apr | 1103.30 | 5.15 | 1.05 (25.61%) | 32.13 | 164 | 57 | 253 |
| 21 Apr | 1111.85 | 4.15 | -2.2 (-34.65%) | 31.42 | 101 | -28 | 196 |
| 20 Apr | 1107.85 | 6.6 | -2 (-23.26%) | 34 | 401 | -30 | 225 |
| 17 Apr | 1080.25 | 8.55 | -3.1 (-26.61%) | 31.09 | 165 | 19 | 242 |
| 16 Apr | 1067.15 | 11.4 | -0.35 (-2.98%) | 31.78 | 104 | 10 | 222 |
| 15 Apr | 1071.50 | 11.75 | -4.9 (-29.43%) | 32.27 | 340 | 193 | 213 |
| 13 Apr | 1063.55 | 16.65 | 1.25 (8.12%) | 34.73 | 11 | 1 | 20 |
| 10 Apr | 1066.70 | 15.1 | -7.2 (-32.29%) | 33.25 | 31 | -8 | 20 |
| 9 Apr | 1040.95 | 22.3 | 4.35 (24.23%) | 35.28 | 16 | 12 | 28 |
| 8 Apr | 1061.45 | 17.75 | -17.2 (-49.21%) | 36.02 | 21 | 6 | 16 |
| 7 Apr | 1030.40 | 34.95 | 4.6 (15.16%) | 41.63 | 10 | 0 | 7 |
| 6 Apr | 1032.75 | 30.05 | -6.75 (-18.34%) | 38.88 | 9 | 2 | 7 |
| 2 Apr | 1018.40 | 36 | 33.75 (1500.00%) | 38.48 | 10 | 6 | 6 |
| 1 Apr | 1017.80 | 2.25 | 0 (0.00%) | 3.82 | 0 | 0 | 0 |
| 30 Mar | 979.40 | 2.25 | 0 (0.00%) | 1.59 | 0 | 0 | 0 |
| 27 Mar | 1019.50 | 2.25 | 0 (0.00%) | 4.12 | 0 | 0 | 0 |
For State Bank Of India - strike price 980 expiring on 26MAY2026
Delta for 980 PE is -0.97
Historical price for 980 PE is as follows
On 22 May SBIN was trading at 949.20. The strike last trading price was 29.3, which was -1.35 lower than the previous day. The implied volatity was 14.14, the open interest changed by -194 which decreased total open position to 1711
On 21 May SBIN was trading at 950.90. The strike last trading price was 31.25, which was 0.4 higher than the previous day. The implied volatity was 22.6, the open interest changed by -31 which decreased total open position to 1913
On 20 May SBIN was trading at 950.90. The strike last trading price was 31, which was -4.15 lower than the previous day. The implied volatity was 21.24, the open interest changed by -185 which decreased total open position to 1944
On 19 May SBIN was trading at 948.80. The strike last trading price was 37.15, which was -4.85 lower than the previous day. The implied volatity was 30.13, the open interest changed by -149 which decreased total open position to 2129
On 18 May SBIN was trading at 939.40. The strike last trading price was 44, which was 15.5 higher than the previous day. The implied volatity was 28.16, the open interest changed by -334 which decreased total open position to 2300
On 15 May SBIN was trading at 963.20. The strike last trading price was 29.55, which was 2 higher than the previous day. The implied volatity was 30.97, the open interest changed by -234 which decreased total open position to 2669
On 14 May SBIN was trading at 979.90. The strike last trading price was 26.3, which was -9.85 lower than the previous day. The implied volatity was 37.82, the open interest changed by -470 which decreased total open position to 2906
On 13 May SBIN was trading at 970.10. The strike last trading price was 35.9, which was 0.55 higher than the previous day. The implied volatity was 43.43, the open interest changed by -377 which decreased total open position to 3378
On 12 May SBIN was trading at 974.60. The strike last trading price was 34.3, which was -1.7 lower than the previous day. The implied volatity was 43.25, the open interest changed by -317 which decreased total open position to 3757
On 11 May SBIN was trading at 973.60. The strike last trading price was 36.5, which was 18.45 higher than the previous day. The implied volatity was 0, the open interest changed by 1399 which increased total open position to 4089
On 8 May SBIN was trading at 1019.30. The strike last trading price was 17.75, which was 14.55 higher than the previous day. The implied volatity was 38.62, the open interest changed by 1812 which increased total open position to 2691
On 7 May SBIN was trading at 1092.00. The strike last trading price was 3.1, which was -0.1 lower than the previous day. The implied volatity was 34.97, the open interest changed by -22 which decreased total open position to 887
On 6 May SBIN was trading at 1096.00. The strike last trading price was 3, which was -4.95 lower than the previous day. The implied volatity was 35.08, the open interest changed by -36 which decreased total open position to 909
On 5 May SBIN was trading at 1059.90. The strike last trading price was 7.6, which was 0.55 higher than the previous day. The implied volatity was 34.91, the open interest changed by 258 which increased total open position to 948
On 4 May SBIN was trading at 1068.40. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 35.73, the open interest changed by 150 which increased total open position to 689
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 6.85, which was 1.7 higher than the previous day. The implied volatity was 33.09, the open interest changed by 74 which increased total open position to 613
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 5.3, which was 0.25 higher than the previous day. The implied volatity was 32.9, the open interest changed by 118 which increased total open position to 540
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 4.75, which was 0.95 higher than the previous day. The implied volatity was 32.51, the open interest changed by 88 which increased total open position to 421
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 3.85, which was -1.7 lower than the previous day. The implied volatity was 33.41, the open interest changed by 9 which increased total open position to 332
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 5.35, which was -0.85 lower than the previous day. The implied volatity was 32.78, the open interest changed by 25 which increased total open position to 326
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 6.1, which was 0.95 higher than the previous day. The implied volatity was 32.97, the open interest changed by 45 which increased total open position to 300
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 5.15, which was 1.05 higher than the previous day. The implied volatity was 32.13, the open interest changed by 57 which increased total open position to 253
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 4.15, which was -2.2 lower than the previous day. The implied volatity was 31.42, the open interest changed by -28 which decreased total open position to 196
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 6.6, which was -2 lower than the previous day. The implied volatity was 34, the open interest changed by -30 which decreased total open position to 225
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 8.55, which was -3.1 lower than the previous day. The implied volatity was 31.09, the open interest changed by 19 which increased total open position to 242
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 11.4, which was -0.35 lower than the previous day. The implied volatity was 31.78, the open interest changed by 10 which increased total open position to 222
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 11.75, which was -4.9 lower than the previous day. The implied volatity was 32.27, the open interest changed by 193 which increased total open position to 213
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 16.65, which was 1.25 higher than the previous day. The implied volatity was 34.73, the open interest changed by 1 which increased total open position to 20
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 15.1, which was -7.2 lower than the previous day. The implied volatity was 33.25, the open interest changed by -8 which decreased total open position to 20
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 22.3, which was 4.35 higher than the previous day. The implied volatity was 35.28, the open interest changed by 12 which increased total open position to 28
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 17.75, which was -17.2 lower than the previous day. The implied volatity was 36.02, the open interest changed by 6 which increased total open position to 16
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 34.95, which was 4.6 higher than the previous day. The implied volatity was 41.63, the open interest changed by 0 which decreased total open position to 7
On 6 Apr SBIN was trading at 1032.75. The strike last trading price was 30.05, which was -6.75 lower than the previous day. The implied volatity was 38.88, the open interest changed by 2 which increased total open position to 7
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 36, which was 33.75 higher than the previous day. The implied volatity was 38.48, the open interest changed by 6 which increased total open position to 6
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 2.25, 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
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
