Historical option data for SBICARD
26 May 2026 04:10 PM IST
| SBICARD 30-Jun-2026 (34d) 630 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.27
Gamma: 0.00975
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 628.70 | 17.9 | -1.25 (-6.53%) | 20.74 | 1,224 | 119 | 826 | |||||||||
| 25 May | 630.30 | 19.3 | 2.85 (17.33%) | 21.47 | 1,051 | 330 | 704 | |||||||||
| 22 May | 620.20 | 16.55 | 0.05 (0.30%) | 22.8 | 454 | 59 | 375 | |||||||||
| 21 May | 620.20 | 15.85 | -4.15 (-20.75%) | 23.85 | 342 | 73 | 307 | |||||||||
| 20 May | 624.35 | 20.2 | -0.4 (-1.94%) | 24.4 | 142 | 50 | 234 | |||||||||
| 19 May | 623.80 | 20.1 | 1 (5.24%) | 25.42 | 143 | 2 | 185 | |||||||||
| 18 May | 624.00 | 18.9 | -1.75 (-8.47%) | 23.39 | 107 | 16 | 183 | |||||||||
| 15 May | 626.00 | 20.05 | -4.45 (-18.16%) | 22.33 | 153 | 117 | 167 | |||||||||
| 14 May | 631.55 | 25.65 | 3.6 (16.33%) | 24.94 | 76 | -2 | 48 | |||||||||
| 13 May | 634.15 | 22 | 1.1 (5.26%) | 0 | 27 | 9 | 50 | |||||||||
| 12 May | 625.10 | 23.15 | -8.65 (-27.20%) | 0 | 18 | 7 | 40 | |||||||||
| 11 May | 641.50 | 31.8 | -1.2 (-3.64%) | 0 | 2 | 0 | 33 | |||||||||
| 8 May | 645.40 | 33 | 0.35 (1.07%) | 22 | 1 | 0 | 33 | |||||||||
| 7 May | 648.15 | 32.65 | 0 (0.00%) | - | 0 | 0 | 33 | |||||||||
| 6 May | 649.65 | 32.65 | 0 (0.00%) | - | 0 | 0 | 33 | |||||||||
| 5 May | 645.65 | 32.65 | 0 (0.00%) | 23.64 | 0 | 0 | 33 | |||||||||
| 4 May | 644.80 | 32.65 | 0.35 (1.08%) | 23.64 | 6 | 5 | 32 | |||||||||
| 30 Apr | 643.90 | 32.3 | -14.9 (-31.57%) | 19.5 | 29 | 28 | 28 | |||||||||
| 29 Apr | 651.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 30JUN2026
Delta for 630 CE is 0.55
Historical price for 630 CE is as follows
On 26 May SBICARD was trading at 628.70. The strike last trading price was 17.9, which was -1.25 lower than the previous day. The implied volatity was 20.74, the open interest changed by 119 which increased total open position to 826
On 25 May SBICARD was trading at 630.30. The strike last trading price was 19.3, which was 2.85 higher than the previous day. The implied volatity was 21.47, the open interest changed by 330 which increased total open position to 704
On 22 May SBICARD was trading at 620.20. The strike last trading price was 16.55, which was 0.05 higher than the previous day. The implied volatity was 22.8, the open interest changed by 59 which increased total open position to 375
On 21 May SBICARD was trading at 620.20. The strike last trading price was 15.85, which was -4.15 lower than the previous day. The implied volatity was 23.85, the open interest changed by 73 which increased total open position to 307
On 20 May SBICARD was trading at 624.35. The strike last trading price was 20.2, which was -0.4 lower than the previous day. The implied volatity was 24.4, the open interest changed by 50 which increased total open position to 234
On 19 May SBICARD was trading at 623.80. The strike last trading price was 20.1, which was 1 higher than the previous day. The implied volatity was 25.42, the open interest changed by 2 which increased total open position to 185
On 18 May SBICARD was trading at 624.00. The strike last trading price was 18.9, which was -1.75 lower than the previous day. The implied volatity was 23.39, the open interest changed by 16 which increased total open position to 183
On 15 May SBICARD was trading at 626.00. The strike last trading price was 20.05, which was -4.45 lower than the previous day. The implied volatity was 22.33, the open interest changed by 117 which increased total open position to 167
On 14 May SBICARD was trading at 631.55. The strike last trading price was 25.65, which was 3.6 higher than the previous day. The implied volatity was 24.94, the open interest changed by -2 which decreased total open position to 48
On 13 May SBICARD was trading at 634.15. The strike last trading price was 22, which was 1.1 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 50
On 12 May SBICARD was trading at 625.10. The strike last trading price was 23.15, which was -8.65 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 40
On 11 May SBICARD was trading at 641.50. The strike last trading price was 31.8, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 33
On 8 May SBICARD was trading at 645.40. The strike last trading price was 33, which was 0.35 higher than the previous day. The implied volatity was 22, the open interest changed by 0 which decreased total open position to 33
On 7 May SBICARD was trading at 648.15. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 May SBICARD was trading at 649.65. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 5 May SBICARD was trading at 645.65. The strike last trading price was 32.65, which was 0 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 33
On 4 May SBICARD was trading at 644.80. The strike last trading price was 32.65, which was 0.35 higher than the previous day. The implied volatity was 23.64, the open interest changed by 5 which increased total open position to 32
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 32.3, which was -14.9 lower than the previous day. The implied volatity was 19.5, the open interest changed by 28 which increased total open position to 28
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
| SBICARD 30-Jun-2026 (34d) 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.33
Gamma: 0.0057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 628.70 | 25.65 | -1.85 (-6.73%) | 35.42 | 364 | 158 | 456 |
| 25 May | 630.30 | 27.05 | -4.15 (-13.30%) | 36.94 | 277 | 182 | 295 |
| 22 May | 620.20 | 30.95 | -2.05 (-6.21%) | 34.8 | 60 | 21 | 113 |
| 21 May | 620.20 | 33.95 | 3.95 (13.17%) | 36.22 | 60 | 16 | 91 |
| 20 May | 624.35 | 30 | 30 (-15.92%) | 33.64 | 0 | 0 | 75 |
| 19 May | 623.80 | 30.1 | -5.7 (-15.92%) | 33.64 | 34 | 31 | 74 |
| 18 May | 624.00 | 35.8 | 4.4 (14.01%) | 34.44 | 1 | 0 | 43 |
| 15 May | 626.00 | 31.45 | 2.45 (8.45%) | 35.38 | 17 | 15 | 42 |
| 14 May | 631.55 | 29 | -0.85 (-2.85%) | 0 | 4 | -1 | 27 |
| 13 May | 634.15 | 29.55 | -2.7 (-8.37%) | 0 | 12 | 7 | 27 |
| 12 May | 625.10 | 32.35 | 10.35 (47.05%) | 0 | 17 | 4 | 20 |
| 11 May | 641.50 | 22 | 0.15 (0.69%) | 0 | 2 | 2 | 16 |
| 8 May | 645.40 | 21.9 | -0.1 (-0.45%) | 31.74 | 3 | 2 | 13 |
| 7 May | 648.15 | 22 | 3 (15.79%) | 31.71 | 12 | 9 | 10 |
| 6 May | 649.65 | 19 | -6.3 (-24.90%) | 32.11 | 2 | 0 | 2 |
| 5 May | 645.65 | 25.3 | 25.3 (7.66%) | 35.54 | 0 | 0 | 2 |
| 4 May | 644.80 | 25.3 | 1.8 (7.66%) | 35.54 | 2 | 1 | 1 |
| 30 Apr | 643.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 651.20 | 0 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 30JUN2026
Delta for 630 PE is -0.45
Historical price for 630 PE is as follows
On 26 May SBICARD was trading at 628.70. The strike last trading price was 25.65, which was -1.85 lower than the previous day. The implied volatity was 35.42, the open interest changed by 158 which increased total open position to 456
On 25 May SBICARD was trading at 630.30. The strike last trading price was 27.05, which was -4.15 lower than the previous day. The implied volatity was 36.94, the open interest changed by 182 which increased total open position to 295
On 22 May SBICARD was trading at 620.20. The strike last trading price was 30.95, which was -2.05 lower than the previous day. The implied volatity was 34.8, the open interest changed by 21 which increased total open position to 113
On 21 May SBICARD was trading at 620.20. The strike last trading price was 33.95, which was 3.95 higher than the previous day. The implied volatity was 36.22, the open interest changed by 16 which increased total open position to 91
On 20 May SBICARD was trading at 624.35. The strike last trading price was 30, which was 30 higher than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 75
On 19 May SBICARD was trading at 623.80. The strike last trading price was 30.1, which was -5.7 lower than the previous day. The implied volatity was 33.64, the open interest changed by 31 which increased total open position to 74
On 18 May SBICARD was trading at 624.00. The strike last trading price was 35.8, which was 4.4 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 43
On 15 May SBICARD was trading at 626.00. The strike last trading price was 31.45, which was 2.45 higher than the previous day. The implied volatity was 35.38, the open interest changed by 15 which increased total open position to 42
On 14 May SBICARD was trading at 631.55. The strike last trading price was 29, which was -0.85 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 27
On 13 May SBICARD was trading at 634.15. The strike last trading price was 29.55, which was -2.7 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 27
On 12 May SBICARD was trading at 625.10. The strike last trading price was 32.35, which was 10.35 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 20
On 11 May SBICARD was trading at 641.50. The strike last trading price was 22, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 16
On 8 May SBICARD was trading at 645.40. The strike last trading price was 21.9, which was -0.1 lower than the previous day. The implied volatity was 31.74, the open interest changed by 2 which increased total open position to 13
On 7 May SBICARD was trading at 648.15. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 31.71, the open interest changed by 9 which increased total open position to 10
On 6 May SBICARD was trading at 649.65. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 2
On 5 May SBICARD was trading at 645.65. The strike last trading price was 25.3, which was 25.3 higher than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 2
On 4 May SBICARD was trading at 644.80. The strike last trading price was 25.3, which was 1.8 higher than the previous day. The implied volatity was 35.54, the open interest changed by 1 which increased total open position to 1
On 30 Apr SBICARD was trading at 643.90. 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 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
