SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:30 PM IST
| SBICARD 28-Apr-2026 (4d) 620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.77
Gamma: 0.00424
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 668.45 | 50.85 | -11.799999999999997 | 53.84 | 4 | -3 | 153 | |||||||||
| 23 Apr | 680.55 | 62.65 | -5.250000000000007 | 57.75 | 12 | -9 | 157 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 686.20 | 67.85 | 8.649999999999991 | 50.41 | 30 | -15 | 168 | |||||||||
| 21 Apr | 679.75 | 59.9 | 3.3999999999999986 | 47.97 | 10 | -5 | 182 | |||||||||
| 20 Apr | 675.30 | 53.7 | -22.599999999999994 | 47.7 | 17 | -7 | 187 | |||||||||
| 17 Apr | 695.20 | 76.95 | 8.350000000000009 | 46.22 | 19 | -6 | 194 | |||||||||
| 16 Apr | 685.60 | 68.55 | 0.9500000000000028 | 40.3 | 21 | 0 | 205 | |||||||||
| 15 Apr | 684.50 | 67.6 | 9.699999999999996 | 36.39 | 11 | -3 | 205 | |||||||||
| 13 Apr | 671.05 | 57.85 | 1.2000000000000028 | 39.93 | 10 | -1 | 206 | |||||||||
| 10 Apr | 677.50 | 56.65 | 5.25 | 20.52 | 14 | -3 | 209 | |||||||||
| 9 Apr | 668.90 | 51.4 | -3.3 | 18.69 | 5 | 0 | 213 | |||||||||
| 8 Apr | 671.25 | 54.6 | 19 | 19.56 | 81 | 23 | 214 | |||||||||
| 7 Apr | 639.65 | 36 | 2.1 | 39.47 | 94 | -11 | 192 | |||||||||
| 6 Apr | 635.10 | 33.95 | 4.95 | 38.43 | 249 | 46 | 210 | |||||||||
| 2 Apr | 638.20 | 29.7 | -2.6 | 21.7 | 263 | 87 | 166 | |||||||||
| 1 Apr | 637.15 | 33.85 | -3.45 | 28.06 | 74 | 31 | 78 | |||||||||
| 30 Mar | 635.45 | 37 | -19.05 | 35.32 | 27 | 11 | 46 | |||||||||
| 27 Mar | 673.95 | 56.45 | 9.5 | 20.73 | 78 | 14 | 34 | |||||||||
| 25 Mar | 700.20 | 46.95 | 14.9 | - | 0 | 0 | 20 | |||||||||
| 24 Mar | 673.50 | 46.95 | 14.9 | - | 31 | 8 | 21 | |||||||||
| 23 Mar | 653.30 | 31.8 | -131.2 | - | 17 | 10 | 10 | |||||||||
| 20 Mar | 688.75 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 620 expiring on 28APR2026
Delta for 620 CE is 0.91
Historical price for 620 CE is as follows
On 24 Apr SBICARD was trading at 668.45. The strike last trading price was 50.85, which was -11.799999999999997 lower than the previous day. The implied volatity was 53.84, the open interest changed by -3 which decreased total open position to 153
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 62.65, which was -5.250000000000007 lower than the previous day. The implied volatity was 57.75, the open interest changed by -9 which decreased total open position to 157
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 67.85, which was 8.649999999999991 higher than the previous day. The implied volatity was 50.41, the open interest changed by -15 which decreased total open position to 168
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 59.9, which was 3.3999999999999986 higher than the previous day. The implied volatity was 47.97, the open interest changed by -5 which decreased total open position to 182
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 53.7, which was -22.599999999999994 lower than the previous day. The implied volatity was 47.7, the open interest changed by -7 which decreased total open position to 187
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 76.95, which was 8.350000000000009 higher than the previous day. The implied volatity was 46.22, the open interest changed by -6 which decreased total open position to 194
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 68.55, which was 0.9500000000000028 higher than the previous day. The implied volatity was 40.3, the open interest changed by 0 which decreased total open position to 205
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 67.6, which was 9.699999999999996 higher than the previous day. The implied volatity was 36.39, the open interest changed by -3 which decreased total open position to 205
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 57.85, which was 1.2000000000000028 higher than the previous day. The implied volatity was 39.93, the open interest changed by -1 which decreased total open position to 206
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 56.65, which was 5.25 higher than the previous day. The implied volatity was 20.52, the open interest changed by -3 which decreased total open position to 209
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 51.4, which was -3.3 lower than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 213
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 54.6, which was 19 higher than the previous day. The implied volatity was 19.56, the open interest changed by 23 which increased total open position to 214
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 36, which was 2.1 higher than the previous day. The implied volatity was 39.47, the open interest changed by -11 which decreased total open position to 192
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 33.95, which was 4.95 higher than the previous day. The implied volatity was 38.43, the open interest changed by 46 which increased total open position to 210
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 29.7, which was -2.6 lower than the previous day. The implied volatity was 21.7, the open interest changed by 87 which increased total open position to 166
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 33.85, which was -3.45 lower than the previous day. The implied volatity was 28.06, the open interest changed by 31 which increased total open position to 78
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 37, which was -19.05 lower than the previous day. The implied volatity was 35.32, the open interest changed by 11 which increased total open position to 46
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 56.45, which was 9.5 higher than the previous day. The implied volatity was 20.73, the open interest changed by 14 which increased total open position to 34
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 46.95, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 46.95, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 21
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 31.8, which was -131.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 163, 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 163, 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 163, 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 163, 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) 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.49
Gamma: 0.00389
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 668.45 | 1.2 | 0.3999999999999999 | 48.66 | 39 | 1 | 244 |
| 23 Apr | 680.55 | 0.75 | -0.09999999999999998 | 46.48 | 20 | -6 | 246 |
| 22 Apr | 686.20 | 0.75 | -1 | 46.11 | 111 | 12 | 254 |
| 21 Apr | 679.75 | 1.75 | -0.9500000000000002 | 47.7 | 91 | -16 | 241 |
| 20 Apr | 675.30 | 2.95 | 1.5000000000000002 | 48.87 | 145 | -2 | 259 |
| 17 Apr | 695.20 | 1.35 | -1.2999999999999998 | 43.66 | 61 | -21 | 263 |
| 16 Apr | 685.60 | 2.65 | -0.6000000000000001 | 44.13 | 180 | -11 | 283 |
| 15 Apr | 684.50 | 3.25 | -2.05 | 44.32 | 229 | 18 | 293 |
| 13 Apr | 671.05 | 4.85 | -0.15000000000000036 | 42.02 | 169 | 16 | 276 |
| 10 Apr | 677.50 | 4.95 | -1.5499999999999998 | 41.26 | 149 | 14 | 260 |
| 9 Apr | 668.90 | 6.4 | 0 | 40.52 | 78 | -13 | 248 |
| 8 Apr | 671.25 | 6.5 | -9.9 | 42.39 | 243 | -13 | 257 |
| 7 Apr | 639.65 | 16.15 | -3.1 | 42.49 | 165 | -4 | 269 |
| 6 Apr | 635.10 | 19.1 | -7.5 | 44.7 | 238 | 5 | 273 |
| 2 Apr | 638.20 | 25.65 | 2.25 | 54.64 | 223 | 52 | 268 |
| 1 Apr | 637.15 | 22.15 | -1.95 | 48.48 | 163 | 65 | 217 |
| 30 Mar | 635.45 | 24.25 | 8.25 | 48.19 | 160 | 30 | 152 |
| 27 Mar | 673.95 | 15.65 | 4.95 | 50.36 | 173 | 54 | 122 |
| 25 Mar | 700.20 | 10.6 | -11.5 | 49.7 | 94 | 3 | 65 |
| 24 Mar | 673.50 | 22.2 | -12.5 | 57.66 | 82 | 3 | 62 |
| 23 Mar | 653.30 | 34.7 | 9.9 | 66.5 | 41 | 26 | 59 |
| 20 Mar | 688.75 | 26 | 6.55 | 67.37 | 29 | 18 | 31 |
| 19 Mar | 694.25 | 19.4 | 16.9 | 58.05 | 24 | 17 | 17 |
| 18 Mar | 715.55 | 2.5 | 0 | 11.5 | 0 | 0 | 0 |
| 17 Mar | 693.85 | 2.5 | 0 | 10.67 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 620 expiring on 28APR2026
Delta for 620 PE is -0.07
Historical price for 620 PE is as follows
On 24 Apr SBICARD was trading at 668.45. The strike last trading price was 1.2, which was 0.3999999999999999 higher than the previous day. The implied volatity was 48.66, the open interest changed by 1 which increased total open position to 244
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.75, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.48, the open interest changed by -6 which decreased total open position to 246
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.75, which was -1 lower than the previous day. The implied volatity was 46.11, the open interest changed by 12 which increased total open position to 254
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 1.75, which was -0.9500000000000002 lower than the previous day. The implied volatity was 47.7, the open interest changed by -16 which decreased total open position to 241
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 2.95, which was 1.5000000000000002 higher than the previous day. The implied volatity was 48.87, the open interest changed by -2 which decreased total open position to 259
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 1.35, which was -1.2999999999999998 lower than the previous day. The implied volatity was 43.66, the open interest changed by -21 which decreased total open position to 263
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 2.65, which was -0.6000000000000001 lower than the previous day. The implied volatity was 44.13, the open interest changed by -11 which decreased total open position to 283
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 3.25, which was -2.05 lower than the previous day. The implied volatity was 44.32, the open interest changed by 18 which increased total open position to 293
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 4.85, which was -0.15000000000000036 lower than the previous day. The implied volatity was 42.02, the open interest changed by 16 which increased total open position to 276
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 4.95, which was -1.5499999999999998 lower than the previous day. The implied volatity was 41.26, the open interest changed by 14 which increased total open position to 260
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 40.52, the open interest changed by -13 which decreased total open position to 248
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 6.5, which was -9.9 lower than the previous day. The implied volatity was 42.39, the open interest changed by -13 which decreased total open position to 257
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 16.15, which was -3.1 lower than the previous day. The implied volatity was 42.49, the open interest changed by -4 which decreased total open position to 269
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 19.1, which was -7.5 lower than the previous day. The implied volatity was 44.7, the open interest changed by 5 which increased total open position to 273
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 25.65, which was 2.25 higher than the previous day. The implied volatity was 54.64, the open interest changed by 52 which increased total open position to 268
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 22.15, which was -1.95 lower than the previous day. The implied volatity was 48.48, the open interest changed by 65 which increased total open position to 217
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 24.25, which was 8.25 higher than the previous day. The implied volatity was 48.19, the open interest changed by 30 which increased total open position to 152
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 15.65, which was 4.95 higher than the previous day. The implied volatity was 50.36, the open interest changed by 54 which increased total open position to 122
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 10.6, which was -11.5 lower than the previous day. The implied volatity was 49.7, the open interest changed by 3 which increased total open position to 65
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 22.2, which was -12.5 lower than the previous day. The implied volatity was 57.66, the open interest changed by 3 which increased total open position to 62
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 34.7, which was 9.9 higher than the previous day. The implied volatity was 66.5, the open interest changed by 26 which increased total open position to 59
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 26, which was 6.55 higher than the previous day. The implied volatity was 67.37, the open interest changed by 18 which increased total open position to 31
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 19.4, which was 16.9 higher than the previous day. The implied volatity was 58.05, the open interest changed by 17 which increased total open position to 17
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 11.5, 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 2.5, which was 0 lower than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 0
