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 27-JAN-2026 980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	980.30	23.4 ₹ 17,550	1.6 1200.00	-	380 2,85,000	-9 -6,750	571 4,28,250
20 Dec	980.30	23.4 ₹ 17,550	1.6 1200.00	-	380 2,85,000	-9 -6,750	571 4,28,250
14 Dec	963.15	16.9 ₹ 12,675	-0.55 -412.50	-	23 17,250	7 5,250	216 1,62,000
13 Dec	963.15	16.9 ₹ 12,675	-0.55 -412.50	-	23 17,250	7 5,250	216 1,62,000
7 Dec	971.50	23.4 ₹ 17,550	7.65 5737.50	-	295 2,21,250	29 21,750	231 1,73,250
5 Dec	971.50	23.4 ₹ 17,550	7.65 5737.50	13.82	295 2,21,250	30 22,500	231 1,73,250
30 Nov	979.00	30.65 ₹ 22,987.5	0.8 600.00	-	56 42,000	17 12,750	137 1,02,750
29 Nov	979.00	30.65 ₹ 22,987.5	0.8 600.00	-	56 42,000	17 12,750	137 1,02,750

23 Nov	972.60	31 ₹ 23,250	-5.15 -3862.50	-	4 3,000	1 750	48 36,000
22 Nov	972.60	31 ₹ 23,250	-5.15 -3862.50	-	4 3,000	1 750	48 36,000
16 Nov	967.85	32 ₹ 24,000	2 1500.00	-	6 4,500	4 3,000	5 3,750
15 Nov	967.85	32 ₹ 24,000	2 1500.00	-	6 4,500	4 3,000	5 3,750
14 Nov	967.85	32 ₹ 24,000	2 1500.00	-	6 4,500	3 2,250	5 3,750
13 Nov	954.00	30 ₹ 22,500	0.5 375.00	-	1 750	0 0	2 1,500
9 Nov	955.85	29.5 ₹ 22,125	-4.15 -3112.50	-	0 0	0 0	0 0
8 Nov	955.85	29.5 ₹ 22,125	-4.15 -3112.50	-	0 0	0 0	0 0
2 Nov	937.00	33.65 ₹ 25,237.5	0 0.00	-	0 0	0 0	0 0
1 Nov	937.00	33.65 ₹ 25,237.5	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 980 expiring on 27JAN2026

Delta for 980 CE is -

Historical price for 980 CE is as follows

On 21 Dec SBIN was trading at 980.30. The strike last trading price was 23.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 571

On 20 Dec SBIN was trading at 980.30. The strike last trading price was 23.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 571

On 14 Dec SBIN was trading at 963.15. The strike last trading price was 16.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 216

On 13 Dec SBIN was trading at 963.15. The strike last trading price was 16.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 216

On 7 Dec SBIN was trading at 971.50. The strike last trading price was 23.4, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 231

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 23.4, which was 7.65 higher than the previous day. The implied volatity was 13.82, the open interest changed by 30 which increased total open position to 231

On 30 Nov SBIN was trading at 979.00. The strike last trading price was 30.65, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 137

On 29 Nov SBIN was trading at 979.00. The strike last trading price was 30.65, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 137

On 23 Nov SBIN was trading at 972.60. The strike last trading price was 31, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48

On 22 Nov SBIN was trading at 972.60. The strike last trading price was 31, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48

On 16 Nov SBIN was trading at 967.85. The strike last trading price was 32, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 15 Nov SBIN was trading at 967.85. The strike last trading price was 32, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 14 Nov SBIN was trading at 967.85. The strike last trading price was 32, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 13 Nov SBIN was trading at 954.00. The strike last trading price was 30, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Nov SBIN was trading at 955.85. The strike last trading price was 29.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov SBIN was trading at 955.85. The strike last trading price was 29.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov SBIN was trading at 937.00. The strike last trading price was 33.65, 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 1 Nov SBIN was trading at 937.00. The strike last trading price was 33.65, 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

SBIN 27JAN2026 980 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	980.30	15.65 ₹ 11,737.5	-2.45 -1837.50	-	462 3,46,500	152 1,14,000	567 4,25,250
20 Dec	980.30	15.65 ₹ 11,737.5	-2.45 -1837.50	-	462 3,46,500	152 1,14,000	567 4,25,250
14 Dec	963.15	26 ₹ 19,500	0.25 187.50	-	18 13,500	2 1,500	90 67,500
13 Dec	963.15	26 ₹ 19,500	0.25 187.50	-	18 13,500	2 1,500	90 67,500
7 Dec	971.50	22.5 ₹ 16,875	-12.6 -9450.00	-	19 14,250	1 750	93 69,750
5 Dec	971.50	22.5 ₹ 16,875	-12.6 -9450.00	17.19	19 14,250	1 750	93 69,750
30 Nov	979.00	20.5 ₹ 15,375	-3.05 -2287.50	-	52 39,000	5 3,750	77 57,750
29 Nov	979.00	20.5 ₹ 15,375	-3.05 -2287.50	-	52 39,000	5 3,750	77 57,750
23 Nov	972.60	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
22 Nov	972.60	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
16 Nov	967.85	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
15 Nov	967.85	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
14 Nov	967.85	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
13 Nov	954.00	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
9 Nov	955.85	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
8 Nov	955.85	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
2 Nov	937.00	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0
1 Nov	937.00	68.6 ₹ 51,450	0 0.00	-	0 0	0 0	0 0

For State Bank Of India - strike price 980 expiring on 27JAN2026

Delta for 980 PE is -

Historical price for 980 PE is as follows

On 21 Dec SBIN was trading at 980.30. The strike last trading price was 15.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 567

On 20 Dec SBIN was trading at 980.30. The strike last trading price was 15.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 567

On 14 Dec SBIN was trading at 963.15. The strike last trading price was 26, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 90

On 13 Dec SBIN was trading at 963.15. The strike last trading price was 26, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 90

On 7 Dec SBIN was trading at 971.50. The strike last trading price was 22.5, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 93

On 5 Dec SBIN was trading at 971.50. The strike last trading price was 22.5, which was -12.6 lower than the previous day. The implied volatity was 17.19, the open interest changed by 1 which increased total open position to 93

On 30 Nov SBIN was trading at 979.00. The strike last trading price was 20.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 77

On 29 Nov SBIN was trading at 979.00. The strike last trading price was 20.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 77

On 23 Nov SBIN was trading at 972.60. The strike last trading price was 68.6, 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 22 Nov SBIN was trading at 972.60. The strike last trading price was 68.6, 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 16 Nov SBIN was trading at 967.85. The strike last trading price was 68.6, 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 15 Nov SBIN was trading at 967.85. The strike last trading price was 68.6, 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 14 Nov SBIN was trading at 967.85. The strike last trading price was 68.6, 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 13 Nov SBIN was trading at 954.00. The strike last trading price was 68.6, 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 9 Nov SBIN was trading at 955.85. The strike last trading price was 68.6, 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 Nov SBIN was trading at 955.85. The strike last trading price was 68.6, 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 Nov SBIN was trading at 937.00. The strike last trading price was 68.6, 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 1 Nov SBIN was trading at 937.00. The strike last trading price was 68.6, 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

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