SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:33 PM IST
| SBICARD 28-Apr-2026 (4d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.24
Gamma: 0.0014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 668.10 | 73.1 | -14.200000000000003 | 52.64 | 16 | -8 | 129 | |||||||||
| 23 Apr | 680.55 | 87.3 | -2.1000000000000085 | 75.42 | 19 | -7 | 137 | |||||||||
| 22 Apr | 686.20 | 89.4 | 8.400000000000006 | 52.04 | 39 | -25 | 151 | |||||||||
| 21 Apr | 679.75 | 81 | 8.650000000000006 | 50.84 | 5 | 3 | 177 | |||||||||
| 20 Apr | 675.30 | 72.5 | -22.799999999999997 | 51.34 | 9 | -5 | 175 | |||||||||
| 17 Apr | 695.20 | 94.85 | 2.3999999999999915 | 42.63 | 8 | -4 | 183 | |||||||||
| 16 Apr | 685.60 | 92.45 | 4.150000000000006 | 47.8 | 1 | 0 | 188 | |||||||||
| 15 Apr | 684.50 | 88.3 | 13 | 49.33 | 4 | 0 | 187 | |||||||||
| 13 Apr | 671.05 | 75.85 | 0.5499999999999972 | 42.3 | 37 | -9 | 185 | |||||||||
| 10 Apr | 677.50 | 75.3 | 5.700000000000003 | 43.4 | 21 | 0 | 194 | |||||||||
| 9 Apr | 668.90 | 69.6 | -1.6 | - | 17 | 13 | 194 | |||||||||
| 8 Apr | 671.25 | 71.2 | 21.5 | 42.45 | 259 | -7 | 182 | |||||||||
| 7 Apr | 639.65 | 49.6 | 2.3 | 39.36 | 41 | 15 | 188 | |||||||||
| 6 Apr | 635.10 | 47 | 6.95 | 37.91 | 172 | 55 | 174 | |||||||||
| 2 Apr | 638.20 | 40 | -5.25 | 17.34 | 125 | 12 | 119 | |||||||||
| 1 Apr | 637.15 | 45.8 | -3.65 | 19.71 | 87 | 29 | 108 | |||||||||
| 30 Mar | 635.45 | 49.3 | -30.25 | 33.29 | 80 | 14 | 38 | |||||||||
| 27 Mar | 673.95 | 79.55 | -9.9 | 19.74 | 8 | -3 | 25 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 700.20 | 89.45 | 31.5 | - | 7 | 1 | 29 | |||||||||
| 24 Mar | 673.50 | 57.95 | 13.45 | - | 33 | 4 | 27 | |||||||||
| 23 Mar | 653.30 | 44.5 | -137.15 | - | 27 | 22 | 22 | |||||||||
| 20 Mar | 688.75 | 181.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 181.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 181.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 181.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 28APR2026
Delta for 600 CE is 0.98
Historical price for 600 CE is as follows
On 24 Apr SBICARD was trading at 668.10. The strike last trading price was 73.1, which was -14.200000000000003 lower than the previous day. The implied volatity was 52.64, the open interest changed by -8 which decreased total open position to 129
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 87.3, which was -2.1000000000000085 lower than the previous day. The implied volatity was 75.42, the open interest changed by -7 which decreased total open position to 137
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 89.4, which was 8.400000000000006 higher than the previous day. The implied volatity was 52.04, the open interest changed by -25 which decreased total open position to 151
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 81, which was 8.650000000000006 higher than the previous day. The implied volatity was 50.84, the open interest changed by 3 which increased total open position to 177
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 72.5, which was -22.799999999999997 lower than the previous day. The implied volatity was 51.34, the open interest changed by -5 which decreased total open position to 175
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 94.85, which was 2.3999999999999915 higher than the previous day. The implied volatity was 42.63, the open interest changed by -4 which decreased total open position to 183
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 92.45, which was 4.150000000000006 higher than the previous day. The implied volatity was 47.8, the open interest changed by 0 which decreased total open position to 188
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 88.3, which was 13 higher than the previous day. The implied volatity was 49.33, the open interest changed by 0 which decreased total open position to 187
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 75.85, which was 0.5499999999999972 higher than the previous day. The implied volatity was 42.3, the open interest changed by -9 which decreased total open position to 185
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 75.3, which was 5.700000000000003 higher than the previous day. The implied volatity was 43.4, the open interest changed by 0 which decreased total open position to 194
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 69.6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 194
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 71.2, which was 21.5 higher than the previous day. The implied volatity was 42.45, the open interest changed by -7 which decreased total open position to 182
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 49.6, which was 2.3 higher than the previous day. The implied volatity was 39.36, the open interest changed by 15 which increased total open position to 188
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 47, which was 6.95 higher than the previous day. The implied volatity was 37.91, the open interest changed by 55 which increased total open position to 174
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 40, which was -5.25 lower than the previous day. The implied volatity was 17.34, the open interest changed by 12 which increased total open position to 119
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 45.8, which was -3.65 lower than the previous day. The implied volatity was 19.71, the open interest changed by 29 which increased total open position to 108
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 49.3, which was -30.25 lower than the previous day. The implied volatity was 33.29, the open interest changed by 14 which increased total open position to 38
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 79.55, which was -9.9 lower than the previous day. The implied volatity was 19.74, the open interest changed by -3 which decreased total open position to 25
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 89.45, which was 31.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 57.95, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 27
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 44.5, which was -137.15 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 181.65, 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 19 Mar SBICARD was trading at 694.25. The strike last trading price was 181.65, 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 18 Mar SBICARD was trading at 715.55. The strike last trading price was 181.65, 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 17 Mar SBICARD was trading at 693.85. The strike last trading price was 181.65, 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
| SBICARD 28-Apr-2026 (4d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.26
Gamma: 0.00185
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 668.10 | 0.55 | 0.15000000000000002 | 55.13 | 59 | -34 | 435 |
| 23 Apr | 680.55 | 0.4 | 0.050000000000000044 | 53.06 | 38 | -17 | 470 |
| 22 Apr | 686.20 | 0.35 | -0.5 | 50.88 | 296 | 120 | 487 |
| 21 Apr | 679.75 | 0.8 | -0.5999999999999999 | 51.54 | 128 | 11 | 367 |
| 20 Apr | 675.30 | 1.5 | 0.6 | 52.3 | 109 | 9 | 354 |
| 17 Apr | 695.20 | 0.8 | -0.7 | 47.61 | 123 | -10 | 346 |
| 16 Apr | 685.60 | 1.55 | -0.30000000000000004 | 47.89 | 206 | -31 | 357 |
| 15 Apr | 684.50 | 1.9 | -1.25 | 47.66 | 208 | -44 | 389 |
| 13 Apr | 671.05 | 2.8 | -0.25 | 44.74 | 366 | 15 | 432 |
| 10 Apr | 677.50 | 2.9 | -1 | 43.42 | 195 | -7 | 417 |
| 9 Apr | 668.90 | 4 | 0.35 | 43.39 | 200 | -1 | 423 |
| 8 Apr | 671.25 | 3.75 | -6.6 | 43.75 | 519 | -32 | 424 |
| 7 Apr | 639.65 | 10.35 | -2.15 | 44.02 | 178 | -14 | 453 |
| 6 Apr | 635.10 | 12.25 | -5.65 | 45.24 | 402 | 4 | 465 |
| 2 Apr | 638.20 | 17.15 | 1.6 | 53.03 | 279 | 12 | 462 |
| 1 Apr | 637.15 | 14.8 | -1.9 | 48.18 | 462 | 103 | 450 |
| 30 Mar | 635.45 | 16.75 | 5.45 | 48.28 | 633 | 72 | 347 |
| 27 Mar | 673.95 | 11.2 | 3.75 | 51.57 | 276 | 12 | 274 |
| 25 Mar | 700.20 | 7.35 | -7.95 | 50.64 | 392 | 108 | 262 |
| 24 Mar | 673.50 | 15.35 | -11.1 | 56.28 | 191 | -47 | 154 |
| 23 Mar | 653.30 | 28 | 10.8 | 67.92 | 136 | 59 | 201 |
| 20 Mar | 688.75 | 18.75 | 0.25 | 65.41 | 127 | 48 | 140 |
| 19 Mar | 694.25 | 17 | 6.7 | 62.54 | 104 | 65 | 92 |
| 18 Mar | 715.55 | 10.3 | -0.55 | 54.21 | 30 | 14 | 15 |
| 17 Mar | 693.85 | 10.85 | 9.4 | 52.48 | 11 | 4 | 4 |
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 28APR2026
Delta for 600 PE is -0.03
Historical price for 600 PE is as follows
On 24 Apr SBICARD was trading at 668.10. The strike last trading price was 0.55, which was 0.15000000000000002 higher than the previous day. The implied volatity was 55.13, the open interest changed by -34 which decreased total open position to 435
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 53.06, the open interest changed by -17 which decreased total open position to 470
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was 50.88, the open interest changed by 120 which increased total open position to 487
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0.8, which was -0.5999999999999999 lower than the previous day. The implied volatity was 51.54, the open interest changed by 11 which increased total open position to 367
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 1.5, which was 0.6 higher than the previous day. The implied volatity was 52.3, the open interest changed by 9 which increased total open position to 354
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 47.61, the open interest changed by -10 which decreased total open position to 346
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 1.55, which was -0.30000000000000004 lower than the previous day. The implied volatity was 47.89, the open interest changed by -31 which decreased total open position to 357
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 1.9, which was -1.25 lower than the previous day. The implied volatity was 47.66, the open interest changed by -44 which decreased total open position to 389
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was 44.74, the open interest changed by 15 which increased total open position to 432
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 2.9, which was -1 lower than the previous day. The implied volatity was 43.42, the open interest changed by -7 which decreased total open position to 417
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 43.39, the open interest changed by -1 which decreased total open position to 423
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 3.75, which was -6.6 lower than the previous day. The implied volatity was 43.75, the open interest changed by -32 which decreased total open position to 424
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 10.35, which was -2.15 lower than the previous day. The implied volatity was 44.02, the open interest changed by -14 which decreased total open position to 453
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 12.25, which was -5.65 lower than the previous day. The implied volatity was 45.24, the open interest changed by 4 which increased total open position to 465
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 17.15, which was 1.6 higher than the previous day. The implied volatity was 53.03, the open interest changed by 12 which increased total open position to 462
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 14.8, which was -1.9 lower than the previous day. The implied volatity was 48.18, the open interest changed by 103 which increased total open position to 450
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 16.75, which was 5.45 higher than the previous day. The implied volatity was 48.28, the open interest changed by 72 which increased total open position to 347
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 11.2, which was 3.75 higher than the previous day. The implied volatity was 51.57, the open interest changed by 12 which increased total open position to 274
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 7.35, which was -7.95 lower than the previous day. The implied volatity was 50.64, the open interest changed by 108 which increased total open position to 262
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 15.35, which was -11.1 lower than the previous day. The implied volatity was 56.28, the open interest changed by -47 which decreased total open position to 154
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 28, which was 10.8 higher than the previous day. The implied volatity was 67.92, the open interest changed by 59 which increased total open position to 201
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 18.75, which was 0.25 higher than the previous day. The implied volatity was 65.41, the open interest changed by 48 which increased total open position to 140
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 17, which was 6.7 higher than the previous day. The implied volatity was 62.54, the open interest changed by 65 which increased total open position to 92
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 10.3, which was -0.55 lower than the previous day. The implied volatity was 54.21, the open interest changed by 14 which increased total open position to 15
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 10.85, which was 9.4 higher than the previous day. The implied volatity was 52.48, the open interest changed by 4 which increased total open position to 4
