Historical option data for SBICARD
22 Jun 2026 01:19 PM IST
| SBICARD 28-Jul-2026 (36d) 610 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -0.22
Gamma: 0.00876
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 625.40 | 27 | 2.6 (10.66%) | 20.14 | 5 | -1 | 69 | |||||||||
| 19 Jun | 616.90 | 24.4 | -2.4 (-8.96%) | 25.53 | 9 | 5 | 67 | |||||||||
| 18 Jun | 624.95 | 26.8 | 0 (0.00%) | 18.91 | 14 | 0 | 62 | |||||||||
| 17 Jun | 625.70 | 26.8 | -1.2 (-4.29%) | 18.91 | 14 | 5 | 61 | |||||||||
| 16 Jun | 621.65 | 28 | 9.5 (51.35%) | 20.92 | 16 | 7 | 56 | |||||||||
| 15 Jun | 600.90 | 18.5 | 9.25 (100.00%) | 26.03 | 4 | 0 | 49 | |||||||||
| 12 Jun | 589.45 | 9.25 | 0 (0.00%) | - | 1 | 0 | 49 | |||||||||
| 11 Jun | 568.25 | 9.25 | 0 (0.00%) | - | 1 | 0 | 49 | |||||||||
| 10 Jun | 580.70 | 9.25 | 0.25 (2.78%) | 20.05 | 1 | 0 | 49 | |||||||||
| 9 Jun | 584.95 | 9.25 | -7.75 (-45.59%) | 20.05 | 1 | 0 | 50 | |||||||||
| 8 Jun | 574.55 | 17 | 0 (0.00%) | - | 2 | 0 | 50 | |||||||||
| 5 Jun | 589.60 | 17 | 0 (0.00%) | - | 2 | 0 | 50 | |||||||||
| 4 Jun | 589.50 | 17 | 0 (0.00%) | 22.64 | 2 | 0 | 50 | |||||||||
| 3 Jun | 596.55 | 17 | -3 (-15.00%) | 22.64 | 2 | 1 | 50 | |||||||||
| 2 Jun | 605.50 | 20 | 5 (33.33%) | 20.41 | 48 | 28 | 48 | |||||||||
| 1 Jun | 615.95 | 14.8 | -9.2 (-38.33%) | 9.82 | 35 | 3 | 19 | |||||||||
| 29 May | 624.40 | 23.55 | -22.4 (-48.75%) | 11.23 | 16 | 11 | 11 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 610 expiring on 28JUL2026
Delta for 610 CE is 0.7
Historical price for 610 CE is as follows
On 22 Jun SBICARD was trading at 625.40. The strike last trading price was 27, which was 2.6 higher than the previous day. The implied volatity was 20.14, the open interest changed by -1 which decreased total open position to 69
On 19 Jun SBICARD was trading at 616.90. The strike last trading price was 24.4, which was -2.4 lower than the previous day. The implied volatity was 25.53, the open interest changed by 5 which increased total open position to 67
On 18 Jun SBICARD was trading at 624.95. The strike last trading price was 26.8, which was 0 lower than the previous day. The implied volatity was 18.91, the open interest changed by 0 which decreased total open position to 62
On 17 Jun SBICARD was trading at 625.70. The strike last trading price was 26.8, which was -1.2 lower than the previous day. The implied volatity was 18.91, the open interest changed by 5 which increased total open position to 61
On 16 Jun SBICARD was trading at 621.65. The strike last trading price was 28, which was 9.5 higher than the previous day. The implied volatity was 20.92, the open interest changed by 7 which increased total open position to 56
On 15 Jun SBICARD was trading at 600.90. The strike last trading price was 18.5, which was 9.25 higher than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 49
On 12 Jun SBICARD was trading at 589.45. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 11 Jun SBICARD was trading at 568.25. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 10 Jun SBICARD was trading at 580.70. The strike last trading price was 9.25, which was 0.25 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 49
On 9 Jun SBICARD was trading at 584.95. The strike last trading price was 9.25, which was -7.75 lower than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 50
On 8 Jun SBICARD was trading at 574.55. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 5 Jun SBICARD was trading at 589.60. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 4 Jun SBICARD was trading at 589.50. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 50
On 3 Jun SBICARD was trading at 596.55. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 22.64, the open interest changed by 1 which increased total open position to 50
On 2 Jun SBICARD was trading at 605.50. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 20.41, the open interest changed by 28 which increased total open position to 48
On 1 Jun SBICARD was trading at 615.95. The strike last trading price was 14.8, which was -9.2 lower than the previous day. The implied volatity was 9.82, the open interest changed by 3 which increased total open position to 19
On 29 May SBICARD was trading at 624.40. The strike last trading price was 23.55, which was -22.4 lower than the previous day. The implied volatity was 11.23, the open interest changed by 11 which increased total open position to 11
| SBICARD 28-Jul-2026 (36d) 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.01
Theta: -0.32
Gamma: 0.00529
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 625.40 | 20 | -2 (-9.09%) | 36.34 | 75 | 16 | 100 |
| 19 Jun | 616.90 | 21.5 | 3.5 (19.44%) | 33.96 | 47 | 27 | 84 |
| 18 Jun | 624.95 | 18.5 | -0.8 (-4.15%) | 32.82 | 31 | 15 | 52 |
| 17 Jun | 625.70 | 19.3 | -1.2 (-5.85%) | 33.54 | 14 | 6 | 37 |
| 16 Jun | 621.65 | 20.5 | -7 (-25.45%) | 33.1 | 14 | 8 | 31 |
| 15 Jun | 600.90 | 27.5 | -12.3 (-30.90%) | 31.7 | 6 | 3 | 23 |
| 12 Jun | 589.45 | 39.8 | 39.8 | - | 2 | 0 | 20 |
| 11 Jun | 568.25 | 39.8 | 39.8 (-13.48%) | 33.63 | 2 | 0 | 20 |
| 10 Jun | 580.70 | 39.8 | -6.2 (-13.48%) | 33.63 | 2 | 0 | 20 |
| 9 Jun | 584.95 | 46 | 46 (31.43%) | 35.89 | 1 | 0 | 20 |
| 8 Jun | 574.55 | 46 | 11 (31.43%) | 35.89 | 1 | 0 | 19 |
| 5 Jun | 589.60 | 35 | 35 | - | 2 | 0 | 19 |
| 4 Jun | 589.50 | 35 | 35 (-13.90%) | 34.15 | 2 | 0 | 19 |
| 3 Jun | 596.55 | 35 | -5.65 (-13.90%) | 34.15 | 2 | 2 | 19 |
| 2 Jun | 605.50 | 40.65 | 3.2 (8.54%) | 38.68 | 24 | 10 | 15 |
| 1 Jun | 615.95 | 37.45 | 16.45 (78.33%) | 44.64 | 5 | 0 | 0 |
| 29 May | 624.40 | 0 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 610 expiring on 28JUL2026
Delta for 610 PE is -0.38
Historical price for 610 PE is as follows
On 22 Jun SBICARD was trading at 625.40. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 36.34, the open interest changed by 16 which increased total open position to 100
On 19 Jun SBICARD was trading at 616.90. The strike last trading price was 21.5, which was 3.5 higher than the previous day. The implied volatity was 33.96, the open interest changed by 27 which increased total open position to 84
On 18 Jun SBICARD was trading at 624.95. The strike last trading price was 18.5, which was -0.8 lower than the previous day. The implied volatity was 32.82, the open interest changed by 15 which increased total open position to 52
On 17 Jun SBICARD was trading at 625.70. The strike last trading price was 19.3, which was -1.2 lower than the previous day. The implied volatity was 33.54, the open interest changed by 6 which increased total open position to 37
On 16 Jun SBICARD was trading at 621.65. The strike last trading price was 20.5, which was -7 lower than the previous day. The implied volatity was 33.1, the open interest changed by 8 which increased total open position to 31
On 15 Jun SBICARD was trading at 600.90. The strike last trading price was 27.5, which was -12.3 lower than the previous day. The implied volatity was 31.7, the open interest changed by 3 which increased total open position to 23
On 12 Jun SBICARD was trading at 589.45. The strike last trading price was 39.8, which was 39.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 11 Jun SBICARD was trading at 568.25. The strike last trading price was 39.8, which was 39.8 higher than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 20
On 10 Jun SBICARD was trading at 580.70. The strike last trading price was 39.8, which was -6.2 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 20
On 9 Jun SBICARD was trading at 584.95. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 20
On 8 Jun SBICARD was trading at 574.55. The strike last trading price was 46, which was 11 higher than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 19
On 5 Jun SBICARD was trading at 589.60. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 4 Jun SBICARD was trading at 589.50. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 19
On 3 Jun SBICARD was trading at 596.55. The strike last trading price was 35, which was -5.65 lower than the previous day. The implied volatity was 34.15, the open interest changed by 2 which increased total open position to 19
On 2 Jun SBICARD was trading at 605.50. The strike last trading price was 40.65, which was 3.2 higher than the previous day. The implied volatity was 38.68, the open interest changed by 10 which increased total open position to 15
On 1 Jun SBICARD was trading at 615.95. The strike last trading price was 37.45, which was 16.45 higher than the previous day. The implied volatity was 44.64, the open interest changed by 0 which decreased total open position to 0
On 29 May SBICARD was trading at 624.40. 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
