SBIN

State Bank Of India

937 +2.65 (0.28%)

L: 930.25 H: 946.7

Back to Option Chain

Historical option data for SBIN
01 Nov 2025 08:10 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 25-NOV-2025 930 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	937.00	29.5 ₹ 22,125	2.55 1912.50	-	4,175 31,31,250	-235 -1,76,250	2,622 19,66,500
27 Oct	922.75	25.9 ₹ 19,425	12 9000.00	-	2,455 18,41,250	361 2,70,750	1,059 7,94,250
26 Oct	904.50	13.75 ₹ 10,312.5	-3.55 -2662.50	-	650 4,87,500	128 96,000	698 5,23,500
25 Oct	904.50	13.75 ₹ 10,312.5	-3.55 -2662.50	-	650 4,87,500	128 96,000	698 5,23,500
18 Oct	889.15	9.4 ₹ 7,050	-0.2 -150.00	-	184 1,38,000	17 12,750	243 1,82,250

15 Oct	876.95	8.45 ₹ 6,337.5	-1.9 -1425.00	-	82 61,500	3 2,250	172 1,29,000

For State Bank Of India - strike price 930 expiring on 25NOV2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 1 Nov SBIN was trading at 937.00. The strike last trading price was 29.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -235 which decreased total open position to 2622

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 25.9, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 361 which increased total open position to 1059

On 26 Oct SBIN was trading at 904.50. The strike last trading price was 13.75, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 128 which increased total open position to 698

On 25 Oct SBIN was trading at 904.50. The strike last trading price was 13.75, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 128 which increased total open position to 698

On 18 Oct SBIN was trading at 889.15. The strike last trading price was 9.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 243

On 15 Oct SBIN was trading at 876.95. The strike last trading price was 8.45, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 172

SBIN 25NOV2025 930 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	937.00	15.95 ₹ 11,962.5	-1.4 -1050.00	-	6,407 48,05,250	-51 -38,250	1,995 14,96,250
27 Oct	922.75	22 ₹ 16,500	-12.3 -9225.00	-	850 6,37,500	423 3,17,250	484 3,63,000
26 Oct	904.50	34.3 ₹ 25,725	3.75 2812.50	-	51 38,250	2 1,500	61 45,750
25 Oct	904.50	34.3 ₹ 25,725	3.75 2812.50	-	51 38,250	2 1,500	61 45,750
18 Oct	889.15	45.35 ₹ 34,012.5	1.6 1200.00	-	13 9,750	8 6,000	17 12,750
15 Oct	876.95	53 ₹ 39,750	-13.65 -10237.50	-	1 750	0 0	0 0

For State Bank Of India - strike price 930 expiring on 25NOV2025

Delta for 930 PE is -

Historical price for 930 PE is as follows

On 1 Nov SBIN was trading at 937.00. The strike last trading price was 15.95, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 1995

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 22, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 423 which increased total open position to 484

On 26 Oct SBIN was trading at 904.50. The strike last trading price was 34.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 61

On 25 Oct SBIN was trading at 904.50. The strike last trading price was 34.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 61

On 18 Oct SBIN was trading at 889.15. The strike last trading price was 45.35, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 17

On 15 Oct SBIN was trading at 876.95. The strike last trading price was 53, which was -13.65 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