SBIN

State Bank Of India

980.3 +2.75 (0.28%)

L: 977.05 H: 982

Back to Option Chain

Historical option data for SBIN
21 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 970 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	980.30	15.45 ₹ 11,587.5	1.1 825.00	-	4,125 30,93,750	-486 -3,64,500	2,077 15,57,750
20 Dec	980.30	15.45 ₹ 11,587.5	1.1 825.00	-	4,125 30,93,750	-486 -3,64,500	2,077 15,57,750
14 Dec	963.15	10.1 ₹ 7,575	-0.55 -412.50	-	6,189 46,41,750	474 3,55,500	3,905 29,28,750
13 Dec	963.15	10.1 ₹ 7,575	-0.55 -412.50	-	6,189 46,41,750	474 3,55,500	3,905 29,28,750
7 Dec	971.50	16.65 ₹ 12,487.5	7 5250.00	-	13,887 1,04,15,250	-589 -4,41,750	2,555 19,16,250
5 Dec	971.50	16.65 ₹ 12,487.5	7 5250.00	11.91	13,887 1,04,15,250	-588 -4,41,000	2,555 19,16,250
30 Nov	979.00	25.35 ₹ 19,012.5	1.4 1050.00	-	2,862 21,46,500	-325 -2,43,750	1,259 9,44,250
29 Nov	979.00	25.35 ₹ 19,012.5	1.4 1050.00	-	2,862 21,46,500	-325 -2,43,750	1,259 9,44,250
23 Nov	972.60	25.4 ₹ 19,050	-6.05 -4537.50	-	556 4,17,000	201 1,50,750	598 4,48,500
22 Nov	972.60	25.4 ₹ 19,050	-6.05 -4537.50	-	556 4,17,000	201 1,50,750	598 4,48,500
16 Nov	967.85	25.8 ₹ 19,350	4.95 3712.50	-	160 1,20,000	12 9,000	144 1,08,000
15 Nov	967.85	25.8 ₹ 19,350	4.95 3712.50	-	160 1,20,000	12 9,000	144 1,08,000
14 Nov	967.85	25.8 ₹ 19,350	4.95 3712.50	-	160 1,20,000	11 8,250	144 1,08,000

13 Nov	954.00	20.4 ₹ 15,300	-1.25 -937.50	-	80 60,000	45 33,750	132 99,000
9 Nov	955.85	23.6 ₹ 17,700	-3.05 -2287.50	-	55 41,250	13 9,750	52 39,000
8 Nov	955.85	23.6 ₹ 17,700	-3.05 -2287.50	-	55 41,250	13 9,750	52 39,000
2 Nov	937.00	22 ₹ 16,500	2.25 1687.50	-	7 5,250	3 2,250	10 7,500
1 Nov	937.00	22 ₹ 16,500	2.25 1687.50	-	7 5,250	3 2,250	10 7,500
27 Oct	922.75	17.85 ₹ 13,387.5	0 0.00	-	0 0	0 0	0 0
26 Oct	904.50	17.85 ₹ 13,387.5	0 0.00	-	0 0	0 0	0 0
25 Oct	904.50	17.85 ₹ 13,387.5	0 0.00	-	0 0	0 0	0 0
18 Oct	889.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	876.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 970 expiring on 30DEC2025

Delta for 970 CE is -

Historical price for 970 CE is as follows

On 21 Dec SBIN was trading at 980.30. The strike last trading price was 15.45, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -486 which decreased total open position to 2077

On 20 Dec SBIN was trading at 980.30. The strike last trading price was 15.45, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -486 which decreased total open position to 2077

On 14 Dec SBIN was trading at 963.15. The strike last trading price was 10.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 474 which increased total open position to 3905

On 13 Dec SBIN was trading at 963.15. The strike last trading price was 10.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 474 which increased total open position to 3905

On 7 Dec SBIN was trading at 971.50. The strike last trading price was 16.65, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by -589 which decreased total open position to 2555

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 16.65, which was 7 higher than the previous day. The implied volatity was 11.91, the open interest changed by -588 which decreased total open position to 2555

On 30 Nov SBIN was trading at 979.00. The strike last trading price was 25.35, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -325 which decreased total open position to 1259

On 29 Nov SBIN was trading at 979.00. The strike last trading price was 25.35, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -325 which decreased total open position to 1259

On 23 Nov SBIN was trading at 972.60. The strike last trading price was 25.4, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 201 which increased total open position to 598

On 22 Nov SBIN was trading at 972.60. The strike last trading price was 25.4, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 201 which increased total open position to 598

On 16 Nov SBIN was trading at 967.85. The strike last trading price was 25.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 144

On 15 Nov SBIN was trading at 967.85. The strike last trading price was 25.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 144

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 25.8, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 144

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 20.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 132

On 9 Nov SBIN was trading at 955.85. The strike last trading price was 23.6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 52

On 8 Nov SBIN was trading at 955.85. The strike last trading price was 23.6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 52

On 2 Nov SBIN was trading at 937.00. The strike last trading price was 22, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 1 Nov SBIN was trading at 937.00. The strike last trading price was 22, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 27 Oct SBIN was trading at 922.75. The strike last trading price was 17.85, 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 26 Oct SBIN was trading at 904.50. The strike last trading price was 17.85, 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 25 Oct SBIN was trading at 904.50. The strike last trading price was 17.85, 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 18 Oct SBIN was trading at 889.15. 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 Oct SBIN was trading at 876.95. 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 30DEC2025 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	980.30	4.3 ₹ 3,225	-2.3 -1725.00	-	6,857 51,42,750	265 1,98,750	2,979 22,34,250
20 Dec	980.30	4.3 ₹ 3,225	-2.3 -1725.00	-	6,857 51,42,750	265 1,98,750	2,979 22,34,250
14 Dec	963.15	14.35 ₹ 10,762.5	-0.95 -712.50	-	1,731 12,98,250	-1 -750	1,802 13,51,500
13 Dec	963.15	14.35 ₹ 10,762.5	-0.95 -712.50	-	1,731 12,98,250	-1 -750	1,802 13,51,500
7 Dec	971.50	12 ₹ 9,000	-12.75 -9562.50	-	5,475 41,06,250	117 87,750	2,325 17,43,750
5 Dec	971.50	12 ₹ 9,000	-12.75 -9562.50	15.66	5,475 41,06,250	119 89,250	2,325 17,43,750
30 Nov	979.00	11.65 ₹ 8,737.5	-2.35 -1762.50	-	3,640 27,30,000	489 3,66,750	2,128 15,96,000
29 Nov	979.00	11.65 ₹ 8,737.5	-2.35 -1762.50	-	3,640 27,30,000	489 3,66,750	2,128 15,96,000
23 Nov	972.60	15.45 ₹ 11,587.5	1.85 1387.50	-	888 6,66,000	-1 -750	873 6,54,750
22 Nov	972.60	15.45 ₹ 11,587.5	1.85 1387.50	-	888 6,66,000	-1 -750	873 6,54,750
16 Nov	967.85	20.4 ₹ 15,300	-7.1 -5325.00	-	114 85,500	66 49,500	102 76,500
15 Nov	967.85	20.4 ₹ 15,300	-7.1 -5325.00	-	114 85,500	66 49,500	102 76,500
14 Nov	967.85	20.4 ₹ 15,300	-7.1 -5325.00	-	114 85,500	63 47,250	102 76,500
13 Nov	954.00	27.6 ₹ 20,700	1.95 1462.50	-	34 25,500	12 9,000	41 30,750
9 Nov	955.85	27.5 ₹ 20,625	0.9 675.00	-	100 75,000	-62 -46,500	31 23,250
8 Nov	955.85	27.5 ₹ 20,625	0.9 675.00	-	100 75,000	-62 -46,500	31 23,250
2 Nov	937.00	44.4 ₹ 33,300	-56.3 -42225.00	-	0 0	0 0	0 0
1 Nov	937.00	44.4 ₹ 33,300	-56.3 -42225.00	-	0 0	0 0	0 0
27 Oct	922.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	904.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	904.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	889.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	876.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 21 Dec SBIN was trading at 980.30. The strike last trading price was 4.3, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 265 which increased total open position to 2979

On 20 Dec SBIN was trading at 980.30. The strike last trading price was 4.3, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 265 which increased total open position to 2979

On 14 Dec SBIN was trading at 963.15. The strike last trading price was 14.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1802

On 13 Dec SBIN was trading at 963.15. The strike last trading price was 14.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1802

On 7 Dec SBIN was trading at 971.50. The strike last trading price was 12, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 2325

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 12, which was -12.75 lower than the previous day. The implied volatity was 15.66, the open interest changed by 119 which increased total open position to 2325

On 30 Nov SBIN was trading at 979.00. The strike last trading price was 11.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 489 which increased total open position to 2128

On 29 Nov SBIN was trading at 979.00. The strike last trading price was 11.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 489 which increased total open position to 2128

On 23 Nov SBIN was trading at 972.60. The strike last trading price was 15.45, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 873

On 22 Nov SBIN was trading at 972.60. The strike last trading price was 15.45, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 873

On 16 Nov SBIN was trading at 967.85. The strike last trading price was 20.4, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 102

On 15 Nov SBIN was trading at 967.85. The strike last trading price was 20.4, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 102

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 20.4, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 102

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 27.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 41

On 9 Nov SBIN was trading at 955.85. The strike last trading price was 27.5, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 31

On 8 Nov SBIN was trading at 955.85. The strike last trading price was 27.5, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 31

On 2 Nov SBIN was trading at 937.00. The strike last trading price was 44.4, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov SBIN was trading at 937.00. The strike last trading price was 44.4, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct SBIN was trading at 922.75. 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 26 Oct SBIN was trading at 904.50. 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

On 25 Oct SBIN was trading at 904.50. 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

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