Historical option data for SBIN
26 May 2026 04:10 PM IST
| SBIN 30-Jun-2026 (34d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.42
Gamma: 0.00627
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.48
Historical price for 980 CE is as follows
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 (34d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.25
Gamma: 0.00661
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.52
Historical price for 980 PE is as follows
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
