SBIN

State Bank Of India

963.15 -0.10 (-0.01%)

L: 958 H: 967

Back to Option Chain

Historical option data for SBIN
12 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 985 CE
Delta: 0.29 Vega: 0.73 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	963.15	5.25 ₹ 3,937.5	-0.5 -375.00	14.00	2,029 15,21,750	16 12,000	3,224 24,18,000
11 Dec	963.25	5.5 ₹ 4,125	-0.1 -75.00	13.86	2,482 18,61,500	-4 -3,000	3,205 24,03,750
10 Dec	959.75	5.5 ₹ 4,125	-0.6 -450.00	15.12	1,581 11,85,750	16 12,000	3,210 24,07,500
9 Dec	959.35	5.95 ₹ 4,462.5	0.05 37.50	14.34	2,879 21,59,250	-14 -10,500	3,194 23,95,500
8 Dec	956.40	5.55 ₹ 4,162.5	-4.5 -3375.00	15.22	6,114 45,85,500	109 81,750	3,203 24,02,250
5 Dec	971.50	9.65 ₹ 7,237.5	3.9 2925.00	12.44	3,940 29,55,000	472 3,54,000	3,117 23,37,750
4 Dec	948.10	5.8 ₹ 4,350	-0.95 -712.50	16.03	838 6,28,500	36 27,000	2,643 19,82,250
3 Dec	951.05	6.85 ₹ 5,137.5	-5.85 -4387.50	16.29	3,234 24,25,500	64 48,000	2,608 19,56,000
2 Dec	967.30	13 ₹ 9,750	-1.8 -1350.00	15.43	4,100 30,75,000	677 5,07,750	2,323 17,42,250

1 Dec	973.10	14.75 ₹ 11,062.5	-3.6 -2700.00	15.47	4,268 32,01,000	359 2,69,250	1,645 12,33,750
28 Nov	979.00	17.2 ₹ 12,900	0.95 712.50	14.94	3,784 28,38,000	-61 -45,750	1,283 9,62,250
27 Nov	972.85	16.3 ₹ 12,225	-6.2 -4650.00	15.25	6,345 47,58,750	427 3,20,250	1,349 10,11,750
26 Nov	983.90	22.1 ₹ 16,575	0.55 412.50	15.33	2,497 18,72,750	234 1,75,500	927 6,95,250
25 Nov	983.60	21.45 ₹ 16,087.5	5.55 4162.50	-	2,982 22,36,500	253 1,89,750	684 5,13,000
24 Nov	970.60	14.9 ₹ 11,175	-2.7 -2025.00	14.42	401 3,00,750	58 43,500	429 3,21,750
21 Nov	972.60	17.8 ₹ 13,350	-4.7 -3525.00	14.83	479 3,59,250	186 1,39,500	374 2,80,500
20 Nov	981.55	23.1 ₹ 17,325	-0.65 -487.50	15.12	321 2,40,750	150 1,12,500	187 1,40,250
19 Nov	982.75	23.45 ₹ 17,587.5	0.8 600.00	15.33	80 60,000	37 27,750	37 27,750
18 Nov	972.45	22.65 ₹ 16,987.5	0 0.00	0.25	0 0	0 0	0 0
17 Nov	973.35	22.65 ₹ 16,987.5	0 0.00	0.06	0 0	0 0	0 0
14 Nov	967.85	22.65 ₹ 16,987.5	0 0.00	0.54	0 0	0 0	0 0
13 Nov	954.00	22.65 ₹ 16,987.5	0 0.00	1.57	0 0	0 0	0 0
12 Nov	957.15	22.65 ₹ 16,987.5	0 0.00	1.63	0 0	0 0	0 0
11 Nov	953.30	22.65 ₹ 16,987.5	0 0.00	1.57	0 0	0 0	0 0
10 Nov	951.15	22.65 ₹ 16,987.5	0 0.00	1.69	0 0	0 0	0 0
7 Nov	955.85	22.65 ₹ 16,987.5	0 0.00	1.35	0 0	0 0	0 0
6 Nov	960.75	22.65 ₹ 16,987.5	0 0.00	0.90	0 0	0 0	0 0
4 Nov	957.60	22.65 ₹ 16,987.5	0 0.00	1.27	0 0	0 0	0 0
3 Nov	949.70	22.65 ₹ 16,987.5	0 0.00	1.59	0 0	0 0	0 0
31 Oct	937.00	22.65 ₹ 16,987.5	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	22.65 ₹ 16,987.5	0 0.00	2.52	0 0	0 0	0 0
29 Oct	939.75	22.65 ₹ 16,987.5	0 0.00	2.13	0 0	0 0	0 0

For State Bank Of India - strike price 985 expiring on 30DEC2025

Delta for 985 CE is 0.29

Historical price for 985 CE is as follows

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 5.25, which was -0.5 lower than the previous day. The implied volatity was 14.00, the open interest changed by 16 which increased total open position to 3224

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 5.5, which was -0.1 lower than the previous day. The implied volatity was 13.86, the open interest changed by -4 which decreased total open position to 3205

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 15.12, the open interest changed by 16 which increased total open position to 3210

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 5.95, which was 0.05 higher than the previous day. The implied volatity was 14.34, the open interest changed by -14 which decreased total open position to 3194

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 5.55, which was -4.5 lower than the previous day. The implied volatity was 15.22, the open interest changed by 109 which increased total open position to 3203

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 9.65, which was 3.9 higher than the previous day. The implied volatity was 12.44, the open interest changed by 472 which increased total open position to 3117

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 5.8, which was -0.95 lower than the previous day. The implied volatity was 16.03, the open interest changed by 36 which increased total open position to 2643

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 6.85, which was -5.85 lower than the previous day. The implied volatity was 16.29, the open interest changed by 64 which increased total open position to 2608

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 13, which was -1.8 lower than the previous day. The implied volatity was 15.43, the open interest changed by 677 which increased total open position to 2323

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 14.75, which was -3.6 lower than the previous day. The implied volatity was 15.47, the open interest changed by 359 which increased total open position to 1645

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 17.2, which was 0.95 higher than the previous day. The implied volatity was 14.94, the open interest changed by -61 which decreased total open position to 1283

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 16.3, which was -6.2 lower than the previous day. The implied volatity was 15.25, the open interest changed by 427 which increased total open position to 1349

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 22.1, which was 0.55 higher than the previous day. The implied volatity was 15.33, the open interest changed by 234 which increased total open position to 927

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 21.45, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 253 which increased total open position to 684

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 14.9, which was -2.7 lower than the previous day. The implied volatity was 14.42, the open interest changed by 58 which increased total open position to 429

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 17.8, which was -4.7 lower than the previous day. The implied volatity was 14.83, the open interest changed by 186 which increased total open position to 374

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 23.1, which was -0.65 lower than the previous day. The implied volatity was 15.12, the open interest changed by 150 which increased total open position to 187

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 23.45, which was 0.8 higher than the previous day. The implied volatity was 15.33, the open interest changed by 37 which increased total open position to 37

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was 0.54, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.57, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.63, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.57, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.69, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.35, 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 22.65, which was 0 lower than the previous day. The implied volatity was 0.90, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.27, 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 22.65, 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 31 Oct SBIN was trading at 937.00. The strike last trading price was 22.65, 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 30 Oct SBIN was trading at 934.35. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was 2.52, 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 22.65, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0

SBIN 30DEC2025 985 PE
Delta: -0.69 Vega: 0.75 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	963.15	24.15 ₹ 18,112.5	-1.4 -1050.00	15.82	157 1,17,750	-92 -69,000	672 5,04,000
11 Dec	963.25	25.8 ₹ 19,350	-2.8 -2100.00	17.72	46 34,500	-3 -2,250	763 5,72,250
10 Dec	959.75	28.7 ₹ 21,525	0.55 412.50	17.20	16 12,000	-4 -3,000	767 5,75,250
9 Dec	959.35	27.65 ₹ 20,737.5	-3.05 -2287.50	17.83	94 70,500	-1 -750	770 5,77,500
8 Dec	956.40	31.95 ₹ 23,962.5	11.75 8812.50	18.62	730 5,47,500	-146 -1,09,500	770 5,77,500
5 Dec	971.50	20.05 ₹ 15,037.5	-16.4 -12300.00	16.26	464 3,48,000	40 30,000	918 6,88,500
4 Dec	948.10	36.45 ₹ 27,337.5	2.35 1762.50	17.79	63 47,250	-34 -25,500	879 6,59,250
3 Dec	951.05	34.45 ₹ 25,837.5	10.45 7837.50	17.05	369 2,76,750	-141 -1,05,750	913 6,84,750
2 Dec	967.30	21.7 ₹ 16,275	1.25 937.50	16.31	1,780 13,35,000	-38 -28,500	1,055 7,91,250
1 Dec	973.10	20.8 ₹ 15,600	3.5 2625.00	16.79	3,035 22,76,250	-71 -53,250	1,092 8,19,000
28 Nov	979.00	18.25 ₹ 13,687.5	-2.85 -2137.50	15.80	1,582 11,86,500	165 1,23,750	1,164 8,73,000
27 Nov	972.85	21 ₹ 15,750	4.9 3675.00	16.59	3,299 24,74,250	80 60,000	996 7,47,000
26 Nov	983.90	16.55 ₹ 12,412.5	-1.3 -975.00	16.72	3,334 25,00,500	276 2,07,000	918 6,88,500
25 Nov	983.60	17.25 ₹ 12,937.5	-6.2 -4650.00	-	2,539 19,04,250	360 2,70,000	633 4,74,750
24 Nov	970.60	24.05 ₹ 18,037.5	1.85 1387.50	17.33	150 1,12,500	-2 -1,500	273 2,04,750
21 Nov	972.60	22.65 ₹ 16,987.5	2.65 1987.50	17.01	277 2,07,750	150 1,12,500	275 2,06,250
20 Nov	981.55	20.25 ₹ 15,187.5	0.45 337.50	18.19	241 1,80,750	37 27,750	125 93,750
19 Nov	982.75	20 ₹ 15,000	-12.5 -9375.00	17.69	158 1,18,500	87 65,250	88 66,000
18 Nov	972.45	32.5 ₹ 24,375	-34.6 -25950.00	-	0 0	0 0	0 0
17 Nov	973.35	32.5 ₹ 24,375	-34.6 -25950.00	-	0 0	1 750	0 0
14 Nov	967.85	32.5 ₹ 24,375	-34.6 -25950.00	21.65	1 750	0 0	0 0
13 Nov	954.00	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
12 Nov	957.15	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
11 Nov	953.30	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
10 Nov	951.15	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
7 Nov	955.85	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
6 Nov	960.75	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
4 Nov	957.60	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
3 Nov	949.70	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
31 Oct	937.00	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
30 Oct	934.35	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0
29 Oct	939.75	67.1 ₹ 50,325	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 985 expiring on 30DEC2025

Delta for 985 PE is -0.69

Historical price for 985 PE is as follows

On 12 Dec SBIN was trading at 963.15. The strike last trading price was 24.15, which was -1.4 lower than the previous day. The implied volatity was 15.82, the open interest changed by -92 which decreased total open position to 672

On 11 Dec SBIN was trading at 963.25. The strike last trading price was 25.8, which was -2.8 lower than the previous day. The implied volatity was 17.72, the open interest changed by -3 which decreased total open position to 763

On 10 Dec SBIN was trading at 959.75. The strike last trading price was 28.7, which was 0.55 higher than the previous day. The implied volatity was 17.20, the open interest changed by -4 which decreased total open position to 767

On 9 Dec SBIN was trading at 959.35. The strike last trading price was 27.65, which was -3.05 lower than the previous day. The implied volatity was 17.83, the open interest changed by -1 which decreased total open position to 770

On 8 Dec SBIN was trading at 956.40. The strike last trading price was 31.95, which was 11.75 higher than the previous day. The implied volatity was 18.62, the open interest changed by -146 which decreased total open position to 770

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 20.05, which was -16.4 lower than the previous day. The implied volatity was 16.26, the open interest changed by 40 which increased total open position to 918

On 4 Dec SBIN was trading at 948.10. The strike last trading price was 36.45, which was 2.35 higher than the previous day. The implied volatity was 17.79, the open interest changed by -34 which decreased total open position to 879

On 3 Dec SBIN was trading at 951.05. The strike last trading price was 34.45, which was 10.45 higher than the previous day. The implied volatity was 17.05, the open interest changed by -141 which decreased total open position to 913

On 2 Dec SBIN was trading at 967.30. The strike last trading price was 21.7, which was 1.25 higher than the previous day. The implied volatity was 16.31, the open interest changed by -38 which decreased total open position to 1055

On 1 Dec SBIN was trading at 973.10. The strike last trading price was 20.8, which was 3.5 higher than the previous day. The implied volatity was 16.79, the open interest changed by -71 which decreased total open position to 1092

On 28 Nov SBIN was trading at 979.00. The strike last trading price was 18.25, which was -2.85 lower than the previous day. The implied volatity was 15.80, the open interest changed by 165 which increased total open position to 1164

On 27 Nov SBIN was trading at 972.85. The strike last trading price was 21, which was 4.9 higher than the previous day. The implied volatity was 16.59, the open interest changed by 80 which increased total open position to 996

On 26 Nov SBIN was trading at 983.90. The strike last trading price was 16.55, which was -1.3 lower than the previous day. The implied volatity was 16.72, the open interest changed by 276 which increased total open position to 918

On 25 Nov SBIN was trading at 983.60. The strike last trading price was 17.25, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 633

On 24 Nov SBIN was trading at 970.60. The strike last trading price was 24.05, which was 1.85 higher than the previous day. The implied volatity was 17.33, the open interest changed by -2 which decreased total open position to 273

On 21 Nov SBIN was trading at 972.60. The strike last trading price was 22.65, which was 2.65 higher than the previous day. The implied volatity was 17.01, the open interest changed by 150 which increased total open position to 275

On 20 Nov SBIN was trading at 981.55. The strike last trading price was 20.25, which was 0.45 higher than the previous day. The implied volatity was 18.19, the open interest changed by 37 which increased total open position to 125

On 19 Nov SBIN was trading at 982.75. The strike last trading price was 20, which was -12.5 lower than the previous day. The implied volatity was 17.69, the open interest changed by 87 which increased total open position to 88

On 18 Nov SBIN was trading at 972.45. The strike last trading price was 32.5, which was -34.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SBIN was trading at 973.35. The strike last trading price was 32.5, which was -34.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 32.5, which was -34.6 lower than the previous day. The implied volatity was 21.65, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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