Historical option data for SBICARD
29 May 2026 04:10 PM IST
| SBICARD 30-Jun-2026 (31d) 620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -0.13
Gamma: 0.02003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 624.40 | 11.8 | -4.8 (-28.92%) | 9.61 | 2,018 | 33 | 1,237 | |||||||||
| 27 May | 625.25 | 16.5 | -5.65 (-25.51%) | 15.31 | 631 | 87 | 1,202 | |||||||||
| 26 May | 628.70 | 21.95 | -1.75 (-7.38%) | 16.68 | 1,101 | -50 | 1,115 | |||||||||
| 25 May | 630.30 | 24 | 3.55 (17.36%) | 20.1 | 2,282 | 475 | 1,162 | |||||||||
| 22 May | 620.20 | 20.5 | 0.1 (0.49%) | 22.93 | 527 | 124 | 687 | |||||||||
| 21 May | 620.20 | 20.1 | -4.4 (-17.96%) | 22.96 | 884 | 394 | 563 | |||||||||
| 20 May | 624.35 | 24.35 | -0.9 (-3.56%) | 23.36 | 249 | 82 | 168 | |||||||||
| 19 May | 623.80 | 25.05 | 1.85 (7.97%) | 24.04 | 14 | 7 | 85 | |||||||||
| 18 May | 624.00 | 23.85 | -9.35 (-28.16%) | 23.14 | 136 | 45 | 78 | |||||||||
| 15 May | 626.00 | 33.2 | 0 (0.00%) | 27.25 | 0 | 0 | 33 | |||||||||
| 14 May | 631.55 | 33.2 | 7.1 (27.20%) | 27.25 | 4 | 1 | 33 | |||||||||
| 13 May | 634.15 | 26.1 | -4.2 (-13.86%) | 0 | 2 | 0 | 32 | |||||||||
| 12 May | 625.10 | 30.3 | -11.4 (-27.34%) | 0 | 2 | 0 | 32 | |||||||||
| 11 May | 641.50 | 41.7 | 0 (0.00%) | 0 | 0 | 0 | 32 | |||||||||
| 8 May | 645.40 | 41.7 | -8.7 (-17.26%) | - | 0 | 0 | 32 | |||||||||
| 7 May | 648.15 | 41.7 | -8.7 (-17.26%) | - | 0 | 0 | 32 | |||||||||
| 6 May | 649.65 | 41.7 | -8.7 (-17.26%) | - | 0 | 0 | 32 | |||||||||
| 5 May | 645.65 | 41.7 | -8.7 (-17.26%) | - | 0 | 0 | 32 | |||||||||
| 4 May | 644.80 | 41.7 | -8.7 (-17.26%) | - | 0 | 0 | 32 | |||||||||
| 30 Apr | 643.90 | 41.7 | -12.8 (-23.49%) | 22.49 | 32 | 27 | 27 | |||||||||
| 29 Apr | 651.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 647.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 670.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 670.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 680.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 686.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 679.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 675.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 695.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 685.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 684.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 671.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 677.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 668.90 | 54.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 671.25 | 54.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 639.65 | 54.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 635.10 | 54.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 638.20 | 54.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 620 expiring on 30JUN2026
Delta for 620 CE is 0.68
Historical price for 620 CE is as follows
On 29 May SBICARD was trading at 624.40. The strike last trading price was 11.8, which was -4.8 lower than the previous day. The implied volatity was 9.61, the open interest changed by 33 which increased total open position to 1237
On 27 May SBICARD was trading at 625.25. The strike last trading price was 16.5, which was -5.65 lower than the previous day. The implied volatity was 15.31, the open interest changed by 87 which increased total open position to 1202
On 26 May SBICARD was trading at 628.70. The strike last trading price was 21.95, which was -1.75 lower than the previous day. The implied volatity was 16.68, the open interest changed by -50 which decreased total open position to 1115
On 25 May SBICARD was trading at 630.30. The strike last trading price was 24, which was 3.55 higher than the previous day. The implied volatity was 20.1, the open interest changed by 475 which increased total open position to 1162
On 22 May SBICARD was trading at 620.20. The strike last trading price was 20.5, which was 0.1 higher than the previous day. The implied volatity was 22.93, the open interest changed by 124 which increased total open position to 687
On 21 May SBICARD was trading at 620.20. The strike last trading price was 20.1, which was -4.4 lower than the previous day. The implied volatity was 22.96, the open interest changed by 394 which increased total open position to 563
On 20 May SBICARD was trading at 624.35. The strike last trading price was 24.35, which was -0.9 lower than the previous day. The implied volatity was 23.36, the open interest changed by 82 which increased total open position to 168
On 19 May SBICARD was trading at 623.80. The strike last trading price was 25.05, which was 1.85 higher than the previous day. The implied volatity was 24.04, the open interest changed by 7 which increased total open position to 85
On 18 May SBICARD was trading at 624.00. The strike last trading price was 23.85, which was -9.35 lower than the previous day. The implied volatity was 23.14, the open interest changed by 45 which increased total open position to 78
On 15 May SBICARD was trading at 626.00. The strike last trading price was 33.2, which was 0 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 33
On 14 May SBICARD was trading at 631.55. The strike last trading price was 33.2, which was 7.1 higher than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 33
On 13 May SBICARD was trading at 634.15. The strike last trading price was 26.1, which was -4.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 12 May SBICARD was trading at 625.10. The strike last trading price was 30.3, which was -11.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 11 May SBICARD was trading at 641.50. The strike last trading price was 41.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 32
On 8 May SBICARD was trading at 645.40. The strike last trading price was 41.7, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 7 May SBICARD was trading at 648.15. The strike last trading price was 41.7, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 6 May SBICARD was trading at 649.65. The strike last trading price was 41.7, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 5 May SBICARD was trading at 645.65. The strike last trading price was 41.7, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 4 May SBICARD was trading at 644.80. The strike last trading price was 41.7, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 41.7, which was -12.8 lower than the previous day. The implied volatity was 22.49, the open interest changed by 27 which increased total open position to 27
On 29 Apr SBICARD was trading at 651.20. 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 28 Apr SBICARD was trading at 647.45. 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 Apr SBICARD was trading at 670.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was -, which was - 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 SBICARD was trading at 677.50. 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 9 Apr SBICARD was trading at 668.90. The strike last trading price was 54.5, 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
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 54.5, 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
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 54.5, 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
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 54.5, 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
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 54.5, 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
| SBICARD 30-Jun-2026 (31d) 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.45
Gamma: 0.00478
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 624.40 | 30.25 | 6.95 (29.83%) | 44.7 | 573 | -57 | 1,100 |
| 27 May | 625.25 | 23.4 | 2.45 (11.69%) | 36.53 | 325 | 78 | 1,159 |
| 26 May | 628.70 | 20.5 | -1.95 (-8.69%) | 35.15 | 316 | 78 | 1,080 |
| 25 May | 630.30 | 22.05 | -3.25 (-12.85%) | 36.53 | 603 | 438 | 1,000 |
| 22 May | 620.20 | 25.5 | -1.55 (-5.73%) | 34.41 | 280 | 129 | 560 |
| 21 May | 620.20 | 27.85 | 2.65 (10.52%) | 35.56 | 707 | 273 | 431 |
| 20 May | 624.35 | 24.85 | 0 (0.00%) | 35.03 | 108 | 66 | 157 |
| 19 May | 623.80 | 24.9 | 0.35 (1.43%) | 33.7 | 45 | 19 | 89 |
| 18 May | 624.00 | 24.55 | -0.45 (-1.80%) | 33.07 | 97 | 49 | 71 |
| 15 May | 626.00 | 25 | -1.35 (-5.12%) | 33.46 | 5 | 0 | 21 |
| 14 May | 631.55 | 26.35 | 2.25 (9.34%) | 34.68 | 4 | 0 | 18 |
| 13 May | 634.15 | 24.1 | 0.1 (0.42%) | 0 | 1 | 0 | 18 |
| 12 May | 625.10 | 24 | 6 (33.33%) | 0 | 3 | 1 | 18 |
| 11 May | 641.50 | 18 | -0.35 (-1.91%) | 0 | 11 | 5 | 17 |
| 8 May | 645.40 | 18.35 | -0.15 (-0.81%) | 32.05 | 2 | 0 | 10 |
| 7 May | 648.15 | 18.5 | 2.25 (13.85%) | 31.9 | 1 | 0 | 9 |
| 6 May | 649.65 | 16.45 | -3.15 (-16.07%) | 31.57 | 3 | 1 | 10 |
| 5 May | 645.65 | 19.6 | 19.6 (-21.60%) | 32.7 | 0 | 0 | 9 |
| 4 May | 644.80 | 19.6 | -5.4 (-21.60%) | 32.7 | 4 | 6 | 8 |
| 30 Apr | 643.90 | 25 | 6.95 (38.50%) | 32.96 | 3 | 1 | 3 |
| 29 Apr | 651.20 | 18.05 | 1.1 (6.49%) | 32.16 | 2 | 1 | 2 |
| 28 Apr | 647.45 | 16.95 | -11 (-39.36%) | 29.51 | 1 | 0 | 0 |
| 27 Apr | 670.70 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 670.30 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 680.55 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 686.20 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 679.75 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 675.30 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 695.20 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 685.60 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 684.50 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 671.05 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 677.50 | 0 | 0 (0.00%) | 6.35 | 0 | 0 | 0 |
| 9 Apr | 668.90 | 27.95 | 0 (0.00%) | 5.55 | 0 | 0 | 0 |
| 8 Apr | 671.25 | 27.95 | 0 (0.00%) | 5.89 | 0 | 0 | 0 |
| 7 Apr | 639.65 | 27.95 | 0 (0.00%) | 3.23 | 0 | 0 | 0 |
| 6 Apr | 635.10 | 27.95 | 0 (0.00%) | 2.8 | 0 | 0 | 0 |
| 2 Apr | 638.20 | 27.95 | 0 (0.00%) | 2.74 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 620 expiring on 30JUN2026
Delta for 620 PE is -0.45
Historical price for 620 PE is as follows
On 29 May SBICARD was trading at 624.40. The strike last trading price was 30.25, which was 6.95 higher than the previous day. The implied volatity was 44.7, the open interest changed by -57 which decreased total open position to 1100
On 27 May SBICARD was trading at 625.25. The strike last trading price was 23.4, which was 2.45 higher than the previous day. The implied volatity was 36.53, the open interest changed by 78 which increased total open position to 1159
On 26 May SBICARD was trading at 628.70. The strike last trading price was 20.5, which was -1.95 lower than the previous day. The implied volatity was 35.15, the open interest changed by 78 which increased total open position to 1080
On 25 May SBICARD was trading at 630.30. The strike last trading price was 22.05, which was -3.25 lower than the previous day. The implied volatity was 36.53, the open interest changed by 438 which increased total open position to 1000
On 22 May SBICARD was trading at 620.20. The strike last trading price was 25.5, which was -1.55 lower than the previous day. The implied volatity was 34.41, the open interest changed by 129 which increased total open position to 560
On 21 May SBICARD was trading at 620.20. The strike last trading price was 27.85, which was 2.65 higher than the previous day. The implied volatity was 35.56, the open interest changed by 273 which increased total open position to 431
On 20 May SBICARD was trading at 624.35. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 35.03, the open interest changed by 66 which increased total open position to 157
On 19 May SBICARD was trading at 623.80. The strike last trading price was 24.9, which was 0.35 higher than the previous day. The implied volatity was 33.7, the open interest changed by 19 which increased total open position to 89
On 18 May SBICARD was trading at 624.00. The strike last trading price was 24.55, which was -0.45 lower than the previous day. The implied volatity was 33.07, the open interest changed by 49 which increased total open position to 71
On 15 May SBICARD was trading at 626.00. The strike last trading price was 25, which was -1.35 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 21
On 14 May SBICARD was trading at 631.55. The strike last trading price was 26.35, which was 2.25 higher than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 18
On 13 May SBICARD was trading at 634.15. The strike last trading price was 24.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 18
On 12 May SBICARD was trading at 625.10. The strike last trading price was 24, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 18
On 11 May SBICARD was trading at 641.50. The strike last trading price was 18, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 17
On 8 May SBICARD was trading at 645.40. The strike last trading price was 18.35, which was -0.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 10
On 7 May SBICARD was trading at 648.15. The strike last trading price was 18.5, which was 2.25 higher than the previous day. The implied volatity was 31.9, the open interest changed by 0 which decreased total open position to 9
On 6 May SBICARD was trading at 649.65. The strike last trading price was 16.45, which was -3.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 1 which increased total open position to 10
On 5 May SBICARD was trading at 645.65. The strike last trading price was 19.6, which was 19.6 higher than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 9
On 4 May SBICARD was trading at 644.80. The strike last trading price was 19.6, which was -5.4 lower than the previous day. The implied volatity was 32.7, the open interest changed by 6 which increased total open position to 8
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 25, which was 6.95 higher than the previous day. The implied volatity was 32.96, the open interest changed by 1 which increased total open position to 3
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 18.05, which was 1.1 higher than the previous day. The implied volatity was 32.16, the open interest changed by 1 which increased total open position to 2
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 16.95, which was -11 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 0
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was -, which was - 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 SBICARD was trading at 677.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
