Historical option data for SBIN
20 May 2026 04:10 PM IST
| SBIN 26-May-2026 (5d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0
Theta: -0.56
Gamma: 0.00628
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 950.90 | 2 | -1.1 (-35.48%) | 26.18 | 23,342 | -13 | 4,255 | |||||||||
| 19 May | 948.80 | 2.9 | -0.3 (-9.38%) | 28.76 | 17,127 | -627 | 4,278 | |||||||||
| 18 May | 939.40 | 3.15 | -5.6 (-64.00%) | 31.3 | 18,869 | 551 | 4,915 | |||||||||
| 15 May | 963.20 | 8.1 | -3 (-27.03%) | 26.14 | 11,286 | -467 | 4,370 | |||||||||
| 14 May | 979.90 | 11.35 | 1.7 (17.62%) | 20.96 | 20,731 | 586 | 4,851 | |||||||||
| 13 May | 970.10 | 9.45 | -2.25 (-19.23%) | 0 | 11,983 | 112 | 4,266 | |||||||||
| 12 May | 974.60 | 12.1 | -1.45 (-10.70%) | 0 | 13,788 | -205 | 4,150 | |||||||||
| 11 May | 973.60 | 13.7 | -21.4 (-60.97%) | 0 | 21,650 | 3,817 | 4,382 | |||||||||
| 8 May | 1019.30 | 33.9 | -49.85 (-59.52%) | 14.47 | 1,441 | 554 | 561 | |||||||||
| 7 May | 1092.00 | 83.75 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 6 May | 1096.00 | 83.75 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 5 May | 1059.90 | 83.75 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 4 May | 1068.40 | 83.75 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 30 Apr | 1068.45 | 83.75 | -33.95 (-28.84%) | 11.09 | 4 | 2 | 6 | |||||||||
| 29 Apr | 1086.90 | 117.7 | 7.9 (7.19%) | 33.44 | 0 | 0 | 4 | |||||||||
| 28 Apr | 1091.30 | 117.7 | 15.15 (14.77%) | 33.44 | 2 | 0 | 4 | |||||||||
| 27 Apr | 1111.85 | 102.55 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 24 Apr | 1101.10 | 102.55 | 0 (0.00%) | 31.16 | 0 | 0 | 4 | |||||||||
| 23 Apr | 1094.25 | 102.55 | 8.25 (8.75%) | 31.16 | 4 | 0 | 1 | |||||||||
| 22 Apr | 1103.30 | 94.3 | -4.7 (-4.75%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1111.85 | 94.3 | -4.7 (-4.75%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1107.85 | 94.3 | -4.7 (-4.75%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1080.25 | 94.3 | -4.7 (-4.75%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1067.15 | 94.3 | -4.7 (-4.75%) | 25.2 | 0 | 0 | 1 | |||||||||
| 15 Apr | 1071.50 | 94.3 | -109.85 (-53.81%) | 25.2 | 1 | 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 | 204.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1061.45 | 204.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1030.40 | 204.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1032.75 | 204.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1018.40 | 204.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1017.80 | 204.15 | 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 990 expiring on 26MAY2026
Delta for 990 CE is 0.12
Historical price for 990 CE is as follows
On 20 May SBIN was trading at 950.90. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 26.18, the open interest changed by -13 which decreased total open position to 4255
On 19 May SBIN was trading at 948.80. The strike last trading price was 2.9, which was -0.3 lower than the previous day. The implied volatity was 28.76, the open interest changed by -627 which decreased total open position to 4278
On 18 May SBIN was trading at 939.40. The strike last trading price was 3.15, which was -5.6 lower than the previous day. The implied volatity was 31.3, the open interest changed by 551 which increased total open position to 4915
On 15 May SBIN was trading at 963.20. The strike last trading price was 8.1, which was -3 lower than the previous day. The implied volatity was 26.14, the open interest changed by -467 which decreased total open position to 4370
On 14 May SBIN was trading at 979.90. The strike last trading price was 11.35, which was 1.7 higher than the previous day. The implied volatity was 20.96, the open interest changed by 586 which increased total open position to 4851
On 13 May SBIN was trading at 970.10. The strike last trading price was 9.45, which was -2.25 lower than the previous day. The implied volatity was 0, the open interest changed by 112 which increased total open position to 4266
On 12 May SBIN was trading at 974.60. The strike last trading price was 12.1, which was -1.45 lower than the previous day. The implied volatity was 0, the open interest changed by -205 which decreased total open position to 4150
On 11 May SBIN was trading at 973.60. The strike last trading price was 13.7, which was -21.4 lower than the previous day. The implied volatity was 0, the open interest changed by 3817 which increased total open position to 4382
On 8 May SBIN was trading at 1019.30. The strike last trading price was 33.9, which was -49.85 lower than the previous day. The implied volatity was 14.47, the open interest changed by 554 which increased total open position to 561
On 7 May SBIN was trading at 1092.00. The strike last trading price was 83.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 May SBIN was trading at 1096.00. The strike last trading price was 83.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 May SBIN was trading at 1059.90. The strike last trading price was 83.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 May SBIN was trading at 1068.40. The strike last trading price was 83.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 83.75, which was -33.95 lower than the previous day. The implied volatity was 11.09, the open interest changed by 2 which increased total open position to 6
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 117.7, which was 7.9 higher than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 4
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 117.7, which was 15.15 higher than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 4
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 102.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 102.55, which was 0 lower than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 4
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 102.55, which was 8.25 higher than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 1
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 94.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 94.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 94.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 94.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 94.3, which was -4.7 lower than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 1
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 94.3, which was -109.85 lower than the previous day. The implied volatity was 25.2, 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 204.15, 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 204.15, 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 204.15, 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 204.15, 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 204.15, 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 1 Apr SBIN was trading at 1017.80. The strike last trading price was 204.15, 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 (5d) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0
Theta: -0.27
Gamma: 0.00593
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 950.90 | 40.05 | -3.9 (-8.87%) | 23.05 | 146 | -37 | 949 |
| 19 May | 948.80 | 46.05 | -5 (-9.79%) | 33.38 | 255 | -52 | 986 |
| 18 May | 939.40 | 52.85 | 16.75 (46.40%) | 28.05 | 608 | -172 | 1,040 |
| 15 May | 963.20 | 37.15 | 2.85 (8.31%) | 32.65 | 1,016 | 27 | 1,204 |
| 14 May | 979.90 | 33.35 | -10.2 (-23.42%) | 40.24 | 1,310 | -148 | 1,176 |
| 13 May | 970.10 | 43.7 | 1.6 (3.80%) | 0 | 716 | -77 | 1,324 |
| 12 May | 974.60 | 41.35 | -1.95 (-4.50%) | 0 | 1,173 | -195 | 1,404 |
| 11 May | 973.60 | 43.95 | 22.05 (100.68%) | 0 | 6,104 | -229 | 1,591 |
| 8 May | 1019.30 | 21.65 | 17.55 (428.05%) | 38.93 | 10,944 | 1,017 | 1,821 |
| 7 May | 1092.00 | 3.95 | 0 (0.00%) | 34.63 | 1,125 | 400 | 808 |
| 6 May | 1096.00 | 3.75 | -6.15 (-62.12%) | 34.82 | 674 | -70 | 404 |
| 5 May | 1059.90 | 9.6 | 0.7 (7.87%) | 35.07 | 1,156 | 20 | 476 |
| 4 May | 1068.40 | 9.05 | 0.25 (2.84%) | 35.55 | 884 | 192 | 457 |
| 30 Apr | 1068.45 | 8.55 | 2.2 (34.65%) | 32.66 | 641 | 69 | 334 |
| 29 Apr | 1086.90 | 6.25 | 0.1 (1.63%) | 32.63 | 596 | -3 | 266 |
| 28 Apr | 1091.30 | 5.95 | 1.45 (32.22%) | 32.58 | 269 | 78 | 272 |
| 27 Apr | 1111.85 | 4.45 | -1.8 (-28.80%) | 32.8 | 314 | 104 | 194 |
| 24 Apr | 1101.10 | 6.2 | -1.15 (-15.65%) | 32.4 | 46 | 9 | 84 |
| 23 Apr | 1094.25 | 7.35 | 1.15 (18.55%) | 32.23 | 44 | 8 | 73 |
| 22 Apr | 1103.30 | 6.2 | 1.3 (26.53%) | 31.75 | 50 | 25 | 63 |
| 21 Apr | 1111.85 | 4.9 | -2.55 (-34.23%) | 30.85 | 49 | 6 | 37 |
| 20 Apr | 1107.85 | 8.2 | -5.4 (-39.71%) | 34.25 | 49 | 26 | 30 |
| 17 Apr | 1080.25 | 13.6 | 13.6 (0.00%) | 31.61 | 0 | 0 | 4 |
| 16 Apr | 1067.15 | 13.6 | 0 (0.00%) | 31.61 | 1 | 0 | 4 |
| 15 Apr | 1071.50 | 13.6 | -7.4 (-35.24%) | 32.48 | 5 | 2 | 3 |
| 13 Apr | 1063.55 | 21 | 6.4 (43.84%) | - | 0 | 0 | 1 |
| 10 Apr | 1066.70 | 21 | 6.4 (43.84%) | - | 0 | 0 | 1 |
| 9 Apr | 1040.95 | 21 | -17.1 (-44.88%) | - | 0 | 0 | 1 |
| 8 Apr | 1061.45 | 21 | -17.1 (-44.88%) | 36.57 | 1 | 0 | 1 |
| 7 Apr | 1030.40 | 38.1 | 33.6 (746.67%) | 41.18 | 1 | 0 | 0 |
| 6 Apr | 1032.75 | 4.5 | 0 (0.00%) | 4.24 | 0 | 0 | 0 |
| 2 Apr | 1018.40 | 4.5 | 0 (0.00%) | 3.12 | 0 | 0 | 0 |
| 1 Apr | 1017.80 | 4.5 | 0 (0.00%) | 3.11 | 0 | 0 | 0 |
| 30 Mar | 979.40 | 4.5 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 27 Mar | 1019.50 | 4.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For State Bank Of India - strike price 990 expiring on 26MAY2026
Delta for 990 PE is -0.9
Historical price for 990 PE is as follows
On 20 May SBIN was trading at 950.90. The strike last trading price was 40.05, which was -3.9 lower than the previous day. The implied volatity was 23.05, the open interest changed by -37 which decreased total open position to 949
On 19 May SBIN was trading at 948.80. The strike last trading price was 46.05, which was -5 lower than the previous day. The implied volatity was 33.38, the open interest changed by -52 which decreased total open position to 986
On 18 May SBIN was trading at 939.40. The strike last trading price was 52.85, which was 16.75 higher than the previous day. The implied volatity was 28.05, the open interest changed by -172 which decreased total open position to 1040
On 15 May SBIN was trading at 963.20. The strike last trading price was 37.15, which was 2.85 higher than the previous day. The implied volatity was 32.65, the open interest changed by 27 which increased total open position to 1204
On 14 May SBIN was trading at 979.90. The strike last trading price was 33.35, which was -10.2 lower than the previous day. The implied volatity was 40.24, the open interest changed by -148 which decreased total open position to 1176
On 13 May SBIN was trading at 970.10. The strike last trading price was 43.7, which was 1.6 higher than the previous day. The implied volatity was 0, the open interest changed by -77 which decreased total open position to 1324
On 12 May SBIN was trading at 974.60. The strike last trading price was 41.35, which was -1.95 lower than the previous day. The implied volatity was 0, the open interest changed by -195 which decreased total open position to 1404
On 11 May SBIN was trading at 973.60. The strike last trading price was 43.95, which was 22.05 higher than the previous day. The implied volatity was 0, the open interest changed by -229 which decreased total open position to 1591
On 8 May SBIN was trading at 1019.30. The strike last trading price was 21.65, which was 17.55 higher than the previous day. The implied volatity was 38.93, the open interest changed by 1017 which increased total open position to 1821
On 7 May SBIN was trading at 1092.00. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 34.63, the open interest changed by 400 which increased total open position to 808
On 6 May SBIN was trading at 1096.00. The strike last trading price was 3.75, which was -6.15 lower than the previous day. The implied volatity was 34.82, the open interest changed by -70 which decreased total open position to 404
On 5 May SBIN was trading at 1059.90. The strike last trading price was 9.6, which was 0.7 higher than the previous day. The implied volatity was 35.07, the open interest changed by 20 which increased total open position to 476
On 4 May SBIN was trading at 1068.40. The strike last trading price was 9.05, which was 0.25 higher than the previous day. The implied volatity was 35.55, the open interest changed by 192 which increased total open position to 457
On 30 Apr SBIN was trading at 1068.45. The strike last trading price was 8.55, which was 2.2 higher than the previous day. The implied volatity was 32.66, the open interest changed by 69 which increased total open position to 334
On 29 Apr SBIN was trading at 1086.90. The strike last trading price was 6.25, which was 0.1 higher than the previous day. The implied volatity was 32.63, the open interest changed by -3 which decreased total open position to 266
On 28 Apr SBIN was trading at 1091.30. The strike last trading price was 5.95, which was 1.45 higher than the previous day. The implied volatity was 32.58, the open interest changed by 78 which increased total open position to 272
On 27 Apr SBIN was trading at 1111.85. The strike last trading price was 4.45, which was -1.8 lower than the previous day. The implied volatity was 32.8, the open interest changed by 104 which increased total open position to 194
On 24 Apr SBIN was trading at 1101.10. The strike last trading price was 6.2, which was -1.15 lower than the previous day. The implied volatity was 32.4, the open interest changed by 9 which increased total open position to 84
On 23 Apr SBIN was trading at 1094.25. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was 32.23, the open interest changed by 8 which increased total open position to 73
On 22 Apr SBIN was trading at 1103.30. The strike last trading price was 6.2, which was 1.3 higher than the previous day. The implied volatity was 31.75, the open interest changed by 25 which increased total open position to 63
On 21 Apr SBIN was trading at 1111.85. The strike last trading price was 4.9, which was -2.55 lower than the previous day. The implied volatity was 30.85, the open interest changed by 6 which increased total open position to 37
On 20 Apr SBIN was trading at 1107.85. The strike last trading price was 8.2, which was -5.4 lower than the previous day. The implied volatity was 34.25, the open interest changed by 26 which increased total open position to 30
On 17 Apr SBIN was trading at 1080.25. The strike last trading price was 13.6, which was 13.6 higher than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 4
On 16 Apr SBIN was trading at 1067.15. The strike last trading price was 13.6, which was 0 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 4
On 15 Apr SBIN was trading at 1071.50. The strike last trading price was 13.6, which was -7.4 lower than the previous day. The implied volatity was 32.48, the open interest changed by 2 which increased total open position to 3
On 13 Apr SBIN was trading at 1063.55. The strike last trading price was 21, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr SBIN was trading at 1066.70. The strike last trading price was 21, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr SBIN was trading at 1040.95. The strike last trading price was 21, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr SBIN was trading at 1061.45. The strike last trading price was 21, which was -17.1 lower than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 1
On 7 Apr SBIN was trading at 1030.40. The strike last trading price was 38.1, which was 33.6 higher than the previous day. The implied volatity was 41.18, 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 4.5, which was 0 lower than the previous day. The implied volatity was 4.24, 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 4.5, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 3.11, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.42, 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 4.5, 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
