SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 03:22 PM IST
| SBICARD 28-Apr-2026 (4d) 610 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.7
Gamma: 0.0028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 671.35 | 66.4 | -0.29999999999999716 | 62.62 | 12 | -4 | 44 | |||||||||
| 23 Apr | 680.55 | 66.7 | -3.799999999999997 | - | 0 | 0 | 48 | |||||||||
| 22 Apr | 686.20 | 66.7 | -3.799999999999997 | 46.99 | 0 | 0 | 48 | |||||||||
| 21 Apr | 679.75 | 66.7 | -18.299999999999997 | 46.99 | 27 | 17 | 49 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 675.30 | 85 | -1.4000000000000057 | - | 0 | 0 | 32 | |||||||||
| 17 Apr | 695.20 | 85 | 15.150000000000006 | 51.88 | 5 | 0 | 37 | |||||||||
| 16 Apr | 685.60 | 69.85 | -0.75 | - | 0 | 0 | 37 | |||||||||
| 15 Apr | 684.50 | 69.85 | -0.75 | - | 0 | 0 | 37 | |||||||||
| 13 Apr | 671.05 | 69.85 | -0.75 | 41.87 | 0 | 0 | 37 | |||||||||
| 10 Apr | 677.50 | 69.85 | 7.6499999999999915 | 41.87 | 8 | -3 | 37 | |||||||||
| 9 Apr | 668.90 | 62.2 | 27.8 | - | 0 | 10 | 0 | |||||||||
| 8 Apr | 671.25 | 62.2 | 27.8 | 32.57 | 18 | 6 | 36 | |||||||||
| 7 Apr | 639.65 | 34.4 | -4.45 | - | 0 | 0 | 30 | |||||||||
| 6 Apr | 635.10 | 34.4 | -4.45 | - | 0 | 0 | 30 | |||||||||
| 2 Apr | 638.20 | 34.4 | -4.45 | 11.41 | 34 | 16 | 30 | |||||||||
| 1 Apr | 637.15 | 39.9 | -1.75 | 25.92 | 18 | 12 | 13 | |||||||||
| 30 Mar | 635.45 | 41.65 | -135.45 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 673.95 | 41.65 | -135.45 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 700.20 | 41.65 | -135.45 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 673.50 | 41.65 | -135.45 | - | 1 | 0 | 0 | |||||||||
| 23 Mar | 653.30 | 177.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 688.75 | 177.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 177.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 177.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 177.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 610 expiring on 28APR2026
Delta for 610 CE is 0.93
Historical price for 610 CE is as follows
On 24 Apr SBICARD was trading at 671.35. The strike last trading price was 66.4, which was -0.29999999999999716 lower than the previous day. The implied volatity was 62.62, the open interest changed by -4 which decreased total open position to 44
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 66.7, which was -3.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 66.7, which was -3.799999999999997 lower than the previous day. The implied volatity was 46.99, the open interest changed by 0 which decreased total open position to 48
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 66.7, which was -18.299999999999997 lower than the previous day. The implied volatity was 46.99, the open interest changed by 17 which increased total open position to 49
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 85, which was -1.4000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 85, which was 15.150000000000006 higher than the previous day. The implied volatity was 51.88, the open interest changed by 0 which decreased total open position to 37
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 69.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 69.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 69.85, which was -0.75 lower than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 37
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 69.85, which was 7.6499999999999915 higher than the previous day. The implied volatity was 41.87, the open interest changed by -3 which decreased total open position to 37
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 62.2, which was 27.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 62.2, which was 27.8 higher than the previous day. The implied volatity was 32.57, the open interest changed by 6 which increased total open position to 36
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 34.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 34.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 34.4, which was -4.45 lower than the previous day. The implied volatity was 11.41, the open interest changed by 16 which increased total open position to 30
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 39.9, which was -1.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by 12 which increased total open position to 13
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 41.65, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 41.65, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 41.65, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 41.65, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 177.1, 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 20 Mar SBICARD was trading at 688.75. The strike last trading price was 177.1, 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 177.1, 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 177.1, 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 177.1, 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) 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.35
Gamma: 0.00247
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 671.35 | 0.75 | 0.09999999999999998 | 53.2 | 45 | -9 | 101 |
| 23 Apr | 680.55 | 0.6 | 0.09999999999999998 | 50.66 | 32 | -1 | 110 |
| 22 Apr | 686.20 | 0.5 | -0.75 | 48.93 | 116 | 9 | 110 |
| 21 Apr | 679.75 | 1.25 | -0.6499999999999999 | 50.27 | 25 | -1 | 101 |
| 20 Apr | 675.30 | 2.1 | 0.9500000000000002 | 49.92 | 23 | -7 | 101 |
| 17 Apr | 695.20 | 1.15 | -0.8500000000000001 | 46.16 | 17 | -10 | 108 |
| 16 Apr | 685.60 | 1.9 | -0.5500000000000003 | 45.76 | 22 | -6 | 118 |
| 15 Apr | 684.50 | 2.45 | -1.4 | 45.93 | 49 | -6 | 125 |
| 13 Apr | 671.05 | 3.75 | -0.4500000000000002 | 43.33 | 73 | -2 | 131 |
| 10 Apr | 677.50 | 4.2 | -1.1499999999999995 | 42.1 | 57 | 1 | 135 |
| 9 Apr | 668.90 | 5.35 | 0.45 | 42.76 | 66 | -5 | 134 |
| 8 Apr | 671.25 | 4.95 | -8 | 43.02 | 76 | 5 | 138 |
| 7 Apr | 639.65 | 12.9 | -2.65 | 43.07 | 31 | -1 | 130 |
| 6 Apr | 635.10 | 15.85 | -5.95 | 46.22 | 67 | 10 | 132 |
| 2 Apr | 638.20 | 21.05 | 2.25 | 53.66 | 83 | 16 | 120 |
| 1 Apr | 637.15 | 18.15 | -1.95 | 48.19 | 66 | 14 | 104 |
| 30 Mar | 635.45 | 20 | 6.45 | 47.81 | 96 | 24 | 91 |
| 27 Mar | 673.95 | 13.1 | 4.2 | 50.66 | 90 | 36 | 67 |
| 25 Mar | 700.20 | 8.95 | -9.35 | 50.36 | 30 | -8 | 30 |
| 24 Mar | 673.50 | 18.1 | -13.9 | 56.23 | 9 | 5 | 39 |
| 23 Mar | 653.30 | 32 | 11.55 | 68.28 | 1 | 0 | 33 |
| 20 Mar | 688.75 | 20.45 | 19.9 | 63.8 | 41 | 32 | 32 |
| 19 Mar | 694.25 | 0.55 | 0 | 11.45 | 0 | 0 | 0 |
| 18 Mar | 715.55 | 0.55 | 0 | 12.51 | 0 | 0 | 0 |
| 17 Mar | 693.85 | 0.55 | 0 | 12.07 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 610 expiring on 28APR2026
Delta for 610 PE is -0.05
Historical price for 610 PE is as follows
On 24 Apr SBICARD was trading at 671.35. The strike last trading price was 0.75, which was 0.09999999999999998 higher than the previous day. The implied volatity was 53.2, the open interest changed by -9 which decreased total open position to 101
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.6, which was 0.09999999999999998 higher than the previous day. The implied volatity was 50.66, the open interest changed by -1 which decreased total open position to 110
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 48.93, the open interest changed by 9 which increased total open position to 110
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 1.25, which was -0.6499999999999999 lower than the previous day. The implied volatity was 50.27, the open interest changed by -1 which decreased total open position to 101
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 2.1, which was 0.9500000000000002 higher than the previous day. The implied volatity was 49.92, the open interest changed by -7 which decreased total open position to 101
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 1.15, which was -0.8500000000000001 lower than the previous day. The implied volatity was 46.16, the open interest changed by -10 which decreased total open position to 108
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 1.9, which was -0.5500000000000003 lower than the previous day. The implied volatity was 45.76, the open interest changed by -6 which decreased total open position to 118
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 2.45, which was -1.4 lower than the previous day. The implied volatity was 45.93, the open interest changed by -6 which decreased total open position to 125
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 3.75, which was -0.4500000000000002 lower than the previous day. The implied volatity was 43.33, the open interest changed by -2 which decreased total open position to 131
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 4.2, which was -1.1499999999999995 lower than the previous day. The implied volatity was 42.1, the open interest changed by 1 which increased total open position to 135
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 5.35, which was 0.45 higher than the previous day. The implied volatity was 42.76, the open interest changed by -5 which decreased total open position to 134
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 4.95, which was -8 lower than the previous day. The implied volatity was 43.02, the open interest changed by 5 which increased total open position to 138
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 12.9, which was -2.65 lower than the previous day. The implied volatity was 43.07, the open interest changed by -1 which decreased total open position to 130
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 15.85, which was -5.95 lower than the previous day. The implied volatity was 46.22, the open interest changed by 10 which increased total open position to 132
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 21.05, which was 2.25 higher than the previous day. The implied volatity was 53.66, the open interest changed by 16 which increased total open position to 120
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 18.15, which was -1.95 lower than the previous day. The implied volatity was 48.19, the open interest changed by 14 which increased total open position to 104
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 20, which was 6.45 higher than the previous day. The implied volatity was 47.81, the open interest changed by 24 which increased total open position to 91
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 13.1, which was 4.2 higher than the previous day. The implied volatity was 50.66, the open interest changed by 36 which increased total open position to 67
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 8.95, which was -9.35 lower than the previous day. The implied volatity was 50.36, the open interest changed by -8 which decreased total open position to 30
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 18.1, which was -13.9 lower than the previous day. The implied volatity was 56.23, the open interest changed by 5 which increased total open position to 39
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 32, which was 11.55 higher than the previous day. The implied volatity was 68.28, the open interest changed by 0 which decreased total open position to 33
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 20.45, which was 19.9 higher than the previous day. The implied volatity was 63.8, the open interest changed by 32 which increased total open position to 32
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 11.45, 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 0.55, which was 0 lower than the previous day. The implied volatity was 12.51, 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 0.55, which was 0 lower than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 0
