Historical option data for SBICARD
16 Jun 2026 02:39 PM IST
| SBICARD 30-Jun-2026 (14d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0
Theta: -0.33
Gamma: 0.00911
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 620.75 | 3.45 | 1.8 (109.09%) | 25.15 | 2,733 | 490 | 1,543 | |||||||||
| 15 Jun | 600.90 | 1.55 | 0.05 (3.33%) | 28.58 | 949 | -4 | 1,045 | |||||||||
| 12 Jun | 589.45 | 1.35 | 0.5 (58.82%) | 30.34 | 1,158 | -53 | 1,056 | |||||||||
| 11 Jun | 568.25 | 0.85 | -0.45 (-34.62%) | 33.14 | 465 | -102 | 1,116 | |||||||||
| 10 Jun | 580.70 | 1.3 | -0.45 (-25.71%) | 31.5 | 281 | -82 | 1,218 | |||||||||
| 9 Jun | 584.95 | 1.75 | 0.2 (12.90%) | 30.42 | 387 | 62 | 1,300 | |||||||||
| 8 Jun | 574.55 | 1.5 | -0.8 (-34.78%) | 33.46 | 614 | -24 | 1,238 | |||||||||
| 5 Jun | 589.60 | 2.2 | -0.85 (-27.87%) | 27.99 | 1,075 | 253 | 1,263 | |||||||||
| 4 Jun | 589.50 | 3 | -1.15 (-27.71%) | 30.17 | 370 | 84 | 1,004 | |||||||||
| 3 Jun | 596.55 | 3.9 | -1.15 (-22.77%) | 29.23 | 472 | 47 | 918 | |||||||||
| 2 Jun | 605.50 | 5.05 | 1.8 (55.38%) | 27.13 | 1,209 | -40 | 871 | |||||||||
| 1 Jun | 615.95 | 3.05 | -2.1 (-40.78%) | 18.24 | 1,568 | 17 | 912 | |||||||||
| 29 May | 624.40 | 5 | -2.2 (-30.56%) | 17.4 | 996 | 95 | 895 | |||||||||
| 27 May | 625.25 | 7.15 | -3.55 (-33.18%) | 19.89 | 1,067 | 123 | 800 | |||||||||
| 26 May | 628.70 | 10.6 | -1.55 (-12.76%) | 22.29 | 1,212 | 106 | 671 | |||||||||
| 25 May | 630.30 | 12.1 | 1.85 (18.05%) | 23.42 | 705 | 129 | 562 | |||||||||
| 22 May | 620.20 | 10.3 | -0.35 (-3.29%) | 25.07 | 496 | -13 | 433 | |||||||||
| 21 May | 620.20 | 10.1 | -2.95 (-22.61%) | 25.36 | 395 | 77 | 442 | |||||||||
| 20 May | 624.35 | 13.5 | 0 (0.00%) | 26.08 | 283 | 71 | 365 | |||||||||
| 19 May | 623.80 | 13.6 | 1.3 (10.57%) | 26.91 | 326 | 60 | 293 | |||||||||
| 18 May | 624.00 | 12.5 | -1 (-7.41%) | 25.28 | 260 | 85 | 226 | |||||||||
| 15 May | 626.00 | 13.5 | -2.9 (-17.68%) | 24.24 | 97 | 13 | 139 | |||||||||
| 14 May | 631.55 | 16.65 | 0.65 (4.06%) | 24.83 | 106 | 14 | 126 | |||||||||
| 13 May | 634.15 | 15 | 0.9 (6.38%) | 22.07 | 58 | 14 | 112 | |||||||||
| 12 May | 625.10 | 14.15 | -7.5 (-34.64%) | 0 | 90 | 49 | 97 | |||||||||
| 11 May | 641.50 | 21.65 | -1.6 (-6.88%) | 0 | 40 | 22 | 47 | |||||||||
| 8 May | 645.40 | 23 | -3 (-11.54%) | 22.89 | 5 | 2 | 25 | |||||||||
| 7 May | 648.15 | 26 | -1 (-3.70%) | 24.06 | 3 | 2 | 24 | |||||||||
| 6 May | 649.65 | 27 | 5.15 (23.57%) | 24.35 | 7 | 2 | 22 | |||||||||
| 5 May | 645.65 | 21.85 | -1.05 (-4.59%) | 24.07 | 1 | 0 | 20 | |||||||||
| 4 May | 644.80 | 22.9 | -3.1 (-11.92%) | 23.03 | 11 | 4 | 21 | |||||||||
| 30 Apr | 643.90 | 26 | -10.6 (-28.96%) | 24.19 | 17 | 16 | 16 | |||||||||
| 29 Apr | 651.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 30JUN2026
Delta for 650 CE is 0.2
Historical price for 650 CE is as follows
On 16 Jun SBICARD was trading at 620.75. The strike last trading price was 3.45, which was 1.8 higher than the previous day. The implied volatity was 25.15, the open interest changed by 490 which increased total open position to 1543
On 15 Jun SBICARD was trading at 600.90. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by -4 which decreased total open position to 1045
On 12 Jun SBICARD was trading at 589.45. The strike last trading price was 1.35, which was 0.5 higher than the previous day. The implied volatity was 30.34, the open interest changed by -53 which decreased total open position to 1056
On 11 Jun SBICARD was trading at 568.25. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 33.14, the open interest changed by -102 which decreased total open position to 1116
On 10 Jun SBICARD was trading at 580.70. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 31.5, the open interest changed by -82 which decreased total open position to 1218
On 9 Jun SBICARD was trading at 584.95. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 30.42, the open interest changed by 62 which increased total open position to 1300
On 8 Jun SBICARD was trading at 574.55. The strike last trading price was 1.5, which was -0.8 lower than the previous day. The implied volatity was 33.46, the open interest changed by -24 which decreased total open position to 1238
On 5 Jun SBICARD was trading at 589.60. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 27.99, the open interest changed by 253 which increased total open position to 1263
On 4 Jun SBICARD was trading at 589.50. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was 30.17, the open interest changed by 84 which increased total open position to 1004
On 3 Jun SBICARD was trading at 596.55. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 47 which increased total open position to 918
On 2 Jun SBICARD was trading at 605.50. The strike last trading price was 5.05, which was 1.8 higher than the previous day. The implied volatity was 27.13, the open interest changed by -40 which decreased total open position to 871
On 1 Jun SBICARD was trading at 615.95. The strike last trading price was 3.05, which was -2.1 lower than the previous day. The implied volatity was 18.24, the open interest changed by 17 which increased total open position to 912
On 29 May SBICARD was trading at 624.40. The strike last trading price was 5, which was -2.2 lower than the previous day. The implied volatity was 17.4, the open interest changed by 95 which increased total open position to 895
On 27 May SBICARD was trading at 625.25. The strike last trading price was 7.15, which was -3.55 lower than the previous day. The implied volatity was 19.89, the open interest changed by 123 which increased total open position to 800
On 26 May SBICARD was trading at 628.70. The strike last trading price was 10.6, which was -1.55 lower than the previous day. The implied volatity was 22.29, the open interest changed by 106 which increased total open position to 671
On 25 May SBICARD was trading at 630.30. The strike last trading price was 12.1, which was 1.85 higher than the previous day. The implied volatity was 23.42, the open interest changed by 129 which increased total open position to 562
On 22 May SBICARD was trading at 620.20. The strike last trading price was 10.3, which was -0.35 lower than the previous day. The implied volatity was 25.07, the open interest changed by -13 which decreased total open position to 433
On 21 May SBICARD was trading at 620.20. The strike last trading price was 10.1, which was -2.95 lower than the previous day. The implied volatity was 25.36, the open interest changed by 77 which increased total open position to 442
On 20 May SBICARD was trading at 624.35. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 26.08, the open interest changed by 71 which increased total open position to 365
On 19 May SBICARD was trading at 623.80. The strike last trading price was 13.6, which was 1.3 higher than the previous day. The implied volatity was 26.91, the open interest changed by 60 which increased total open position to 293
On 18 May SBICARD was trading at 624.00. The strike last trading price was 12.5, which was -1 lower than the previous day. The implied volatity was 25.28, the open interest changed by 85 which increased total open position to 226
On 15 May SBICARD was trading at 626.00. The strike last trading price was 13.5, which was -2.9 lower than the previous day. The implied volatity was 24.24, the open interest changed by 13 which increased total open position to 139
On 14 May SBICARD was trading at 631.55. The strike last trading price was 16.65, which was 0.65 higher than the previous day. The implied volatity was 24.83, the open interest changed by 14 which increased total open position to 126
On 13 May SBICARD was trading at 634.15. The strike last trading price was 15, which was 0.9 higher than the previous day. The implied volatity was 22.07, the open interest changed by 14 which increased total open position to 112
On 12 May SBICARD was trading at 625.10. The strike last trading price was 14.15, which was -7.5 lower than the previous day. The implied volatity was 0, the open interest changed by 49 which increased total open position to 97
On 11 May SBICARD was trading at 641.50. The strike last trading price was 21.65, which was -1.6 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 47
On 8 May SBICARD was trading at 645.40. The strike last trading price was 23, which was -3 lower than the previous day. The implied volatity was 22.89, the open interest changed by 2 which increased total open position to 25
On 7 May SBICARD was trading at 648.15. The strike last trading price was 26, which was -1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 2 which increased total open position to 24
On 6 May SBICARD was trading at 649.65. The strike last trading price was 27, which was 5.15 higher than the previous day. The implied volatity was 24.35, the open interest changed by 2 which increased total open position to 22
On 5 May SBICARD was trading at 645.65. The strike last trading price was 21.85, which was -1.05 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 20
On 4 May SBICARD was trading at 644.80. The strike last trading price was 22.9, which was -3.1 lower than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 21
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 26, which was -10.6 lower than the previous day. The implied volatity was 24.19, the open interest changed by 16 which increased total open position to 16
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 (14d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0
Theta: -0.33
Gamma: 0.00855
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 620.75 | 32.3 | -15.5 (-32.43%) | 29.61 | 132 | 21 | 287 |
| 15 Jun | 600.90 | 49 | -9.8 (-16.67%) | 10.38 | 72 | -16 | 266 |
| 12 Jun | 589.45 | 60 | -20 (-25.00%) | 28.75 | 50 | -8 | 281 |
| 11 Jun | 568.25 | 80 | 16.3 (25.59%) | 37.67 | 8 | -1 | 288 |
| 10 Jun | 580.70 | 63.7 | -0.2 (-0.31%) | 35.63 | 10 | -2 | 290 |
| 9 Jun | 584.95 | 64.05 | -12.45 (-16.27%) | 27.68 | 12 | -3 | 292 |
| 8 Jun | 574.55 | 76 | 18 (31.03%) | 40.39 | 10 | 0 | 296 |
| 5 Jun | 589.60 | 58.5 | -2.95 (-4.80%) | 28.55 | 4 | 0 | 296 |
| 4 Jun | 589.50 | 61.45 | 5.45 (9.73%) | 29.68 | 9 | 0 | 296 |
| 3 Jun | 596.55 | 56 | 8.7 (18.39%) | 31.7 | 12 | -3 | 295 |
| 2 Jun | 605.50 | 47.3 | -14.3 (-23.21%) | 29.37 | 66 | -35 | 299 |
| 1 Jun | 615.95 | 62.9 | 12.1 (23.82%) | 64.35 | 40 | -18 | 334 |
| 29 May | 624.40 | 52.15 | 8.35 (19.06%) | 53.43 | 56 | -25 | 352 |
| 27 May | 625.25 | 43.7 | 4.65 (11.91%) | 41.17 | 209 | 133 | 369 |
| 26 May | 628.70 | 38.7 | -1.3 (-3.25%) | 38.27 | 65 | 20 | 237 |
| 25 May | 630.30 | 39.75 | -4.55 (-10.27%) | 39.53 | 92 | 45 | 218 |
| 22 May | 620.20 | 44.2 | -1.3 (-2.86%) | 36.66 | 46 | 14 | 172 |
| 21 May | 620.20 | 45.5 | 0.5 (1.11%) | 37.46 | 116 | 50 | 157 |
| 20 May | 624.35 | 45.45 | 3.45 (8.21%) | 38.51 | 41 | 24 | 107 |
| 19 May | 623.80 | 42 | 0 (0.00%) | 35.03 | 4 | 2 | 82 |
| 18 May | 624.00 | 42 | 0.6 (1.45%) | 33.74 | 27 | 12 | 78 |
| 15 May | 626.00 | 41.4 | 2.35 (6.02%) | 35.64 | 4 | 3 | 65 |
| 14 May | 631.55 | 39.05 | -2.7 (-6.47%) | 34.19 | 14 | -4 | 59 |
| 13 May | 634.15 | 41.7 | -2.85 (-6.40%) | 0 | 17 | 13 | 62 |
| 12 May | 625.10 | 45 | 12.5 (38.46%) | 0 | 47 | 43 | 48 |
| 11 May | 641.50 | 32.5 | -0.5 (-1.52%) | 0 | 4 | 0 | 4 |
| 8 May | 645.40 | 33 | 33 | - | 0 | 0 | 4 |
| 7 May | 648.15 | 33 | 33 | - | 0 | 0 | 4 |
| 6 May | 649.65 | 33 | 33 (-2.94%) | 31.28 | 0 | 0 | 4 |
| 5 May | 645.65 | 33 | -1 (-2.94%) | 31.28 | 1 | 0 | 3 |
| 4 May | 644.80 | 34 | 1.35 (4.13%) | 34.95 | 3 | 2 | 2 |
| 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 650 expiring on 30JUN2026
Delta for 650 PE is -0.76
Historical price for 650 PE is as follows
On 16 Jun SBICARD was trading at 620.75. The strike last trading price was 32.3, which was -15.5 lower than the previous day. The implied volatity was 29.61, the open interest changed by 21 which increased total open position to 287
On 15 Jun SBICARD was trading at 600.90. The strike last trading price was 49, which was -9.8 lower than the previous day. The implied volatity was 10.38, the open interest changed by -16 which decreased total open position to 266
On 12 Jun SBICARD was trading at 589.45. The strike last trading price was 60, which was -20 lower than the previous day. The implied volatity was 28.75, the open interest changed by -8 which decreased total open position to 281
On 11 Jun SBICARD was trading at 568.25. The strike last trading price was 80, which was 16.3 higher than the previous day. The implied volatity was 37.67, the open interest changed by -1 which decreased total open position to 288
On 10 Jun SBICARD was trading at 580.70. The strike last trading price was 63.7, which was -0.2 lower than the previous day. The implied volatity was 35.63, the open interest changed by -2 which decreased total open position to 290
On 9 Jun SBICARD was trading at 584.95. The strike last trading price was 64.05, which was -12.45 lower than the previous day. The implied volatity was 27.68, the open interest changed by -3 which decreased total open position to 292
On 8 Jun SBICARD was trading at 574.55. The strike last trading price was 76, which was 18 higher than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 296
On 5 Jun SBICARD was trading at 589.60. The strike last trading price was 58.5, which was -2.95 lower than the previous day. The implied volatity was 28.55, the open interest changed by 0 which decreased total open position to 296
On 4 Jun SBICARD was trading at 589.50. The strike last trading price was 61.45, which was 5.45 higher than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 296
On 3 Jun SBICARD was trading at 596.55. The strike last trading price was 56, which was 8.7 higher than the previous day. The implied volatity was 31.7, the open interest changed by -3 which decreased total open position to 295
On 2 Jun SBICARD was trading at 605.50. The strike last trading price was 47.3, which was -14.3 lower than the previous day. The implied volatity was 29.37, the open interest changed by -35 which decreased total open position to 299
On 1 Jun SBICARD was trading at 615.95. The strike last trading price was 62.9, which was 12.1 higher than the previous day. The implied volatity was 64.35, the open interest changed by -18 which decreased total open position to 334
On 29 May SBICARD was trading at 624.40. The strike last trading price was 52.15, which was 8.35 higher than the previous day. The implied volatity was 53.43, the open interest changed by -25 which decreased total open position to 352
On 27 May SBICARD was trading at 625.25. The strike last trading price was 43.7, which was 4.65 higher than the previous day. The implied volatity was 41.17, the open interest changed by 133 which increased total open position to 369
On 26 May SBICARD was trading at 628.70. The strike last trading price was 38.7, which was -1.3 lower than the previous day. The implied volatity was 38.27, the open interest changed by 20 which increased total open position to 237
On 25 May SBICARD was trading at 630.30. The strike last trading price was 39.75, which was -4.55 lower than the previous day. The implied volatity was 39.53, the open interest changed by 45 which increased total open position to 218
On 22 May SBICARD was trading at 620.20. The strike last trading price was 44.2, which was -1.3 lower than the previous day. The implied volatity was 36.66, the open interest changed by 14 which increased total open position to 172
On 21 May SBICARD was trading at 620.20. The strike last trading price was 45.5, which was 0.5 higher than the previous day. The implied volatity was 37.46, the open interest changed by 50 which increased total open position to 157
On 20 May SBICARD was trading at 624.35. The strike last trading price was 45.45, which was 3.45 higher than the previous day. The implied volatity was 38.51, the open interest changed by 24 which increased total open position to 107
On 19 May SBICARD was trading at 623.80. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 35.03, the open interest changed by 2 which increased total open position to 82
On 18 May SBICARD was trading at 624.00. The strike last trading price was 42, which was 0.6 higher than the previous day. The implied volatity was 33.74, the open interest changed by 12 which increased total open position to 78
On 15 May SBICARD was trading at 626.00. The strike last trading price was 41.4, which was 2.35 higher than the previous day. The implied volatity was 35.64, the open interest changed by 3 which increased total open position to 65
On 14 May SBICARD was trading at 631.55. The strike last trading price was 39.05, which was -2.7 lower than the previous day. The implied volatity was 34.19, the open interest changed by -4 which decreased total open position to 59
On 13 May SBICARD was trading at 634.15. The strike last trading price was 41.7, which was -2.85 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 62
On 12 May SBICARD was trading at 625.10. The strike last trading price was 45, which was 12.5 higher than the previous day. The implied volatity was 0, the open interest changed by 43 which increased total open position to 48
On 11 May SBICARD was trading at 641.50. The strike last trading price was 32.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May SBICARD was trading at 645.40. The strike last trading price was 33, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May SBICARD was trading at 648.15. The strike last trading price was 33, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May SBICARD was trading at 649.65. The strike last trading price was 33, which was 33 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 4
On 5 May SBICARD was trading at 645.65. The strike last trading price was 33, which was -1 lower than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 3
On 4 May SBICARD was trading at 644.80. The strike last trading price was 34, which was 1.35 higher than the previous day. The implied volatity was 34.95, the open interest changed by 2 which increased total open position to 2
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
