SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 04:10 PM IST
| SBICARD 28-Apr-2026 (4d) 630 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.59
Gamma: 0.00526
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 670.30 | 39.8 | -18.25 | 45.56 | 121 | -24 | 117 | |||||||||
| 23 Apr | 680.55 | 58.25 | 0.20000000000000284 | 52.5 | 0 | 0 | 141 | |||||||||
| 22 Apr | 686.20 | 58.25 | 7.950000000000003 | 52.5 | 9 | -5 | 141 | |||||||||
| 21 Apr | 679.75 | 50 | -1.8999999999999986 | 46.05 | 34 | -2 | 159 | |||||||||
| 20 Apr | 675.30 | 51.9 | -14.550000000000004 | 46.76 | 27 | -6 | 161 | |||||||||
| 17 Apr | 695.20 | 66.45 | 7.150000000000006 | 40.31 | 11 | -1 | 164 | |||||||||
| 16 Apr | 685.60 | 59 | 0.29999999999999716 | 39.63 | 19 | -4 | 164 | |||||||||
| 15 Apr | 684.50 | 58.7 | 9.150000000000006 | 37.82 | 30 | 7 | 167 | |||||||||
| 13 Apr | 671.05 | 49.5 | -0.10000000000000142 | 40.15 | 24 | 11 | 159 | |||||||||
| 10 Apr | 677.50 | 49.85 | 4.25 | 18.52 | 19 | -6 | 149 | |||||||||
| 9 Apr | 668.90 | 45.05 | -1.5 | 29.23 | 40 | -8 | 155 | |||||||||
| 8 Apr | 671.25 | 46 | 16.25 | 23.78 | 126 | 1 | 163 | |||||||||
| 7 Apr | 639.65 | 30.1 | 1.9 | 39.43 | 251 | 24 | 158 | |||||||||
| 6 Apr | 635.10 | 28 | 3.8 | 37.24 | 253 | 30 | 135 | |||||||||
| 2 Apr | 638.20 | 24.7 | -3.35 | 24.64 | 177 | 55 | 105 | |||||||||
| 1 Apr | 637.15 | 28 | -3.85 | 28.89 | 85 | 27 | 48 | |||||||||
| 30 Mar | 635.45 | 31.5 | -20.7 | 35.75 | 37 | 12 | 20 | |||||||||
| 27 Mar | 673.95 | 52.2 | 20.35 | 22.25 | 10 | 3 | 7 | |||||||||
| 25 Mar | 700.20 | 31.85 | -126.05 | - | 0 | 0 | 4 | |||||||||
| 24 Mar | 673.50 | 31.85 | -126.05 | - | 4 | 3 | 3 | |||||||||
| 23 Mar | 653.30 | 157.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 688.75 | 157.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 157.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 157.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 157.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 28APR2026
Delta for 630 CE is 0.9
Historical price for 630 CE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 39.8, which was -18.25 lower than the previous day. The implied volatity was 45.56, the open interest changed by -24 which decreased total open position to 117
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 58.25, which was 0.20000000000000284 higher than the previous day. The implied volatity was 52.5, the open interest changed by 0 which decreased total open position to 141
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 58.25, which was 7.950000000000003 higher than the previous day. The implied volatity was 52.5, the open interest changed by -5 which decreased total open position to 141
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 50, which was -1.8999999999999986 lower than the previous day. The implied volatity was 46.05, the open interest changed by -2 which decreased total open position to 159
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 51.9, which was -14.550000000000004 lower than the previous day. The implied volatity was 46.76, the open interest changed by -6 which decreased total open position to 161
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 66.45, which was 7.150000000000006 higher than the previous day. The implied volatity was 40.31, the open interest changed by -1 which decreased total open position to 164
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 59, which was 0.29999999999999716 higher than the previous day. The implied volatity was 39.63, the open interest changed by -4 which decreased total open position to 164
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 58.7, which was 9.150000000000006 higher than the previous day. The implied volatity was 37.82, the open interest changed by 7 which increased total open position to 167
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 49.5, which was -0.10000000000000142 lower than the previous day. The implied volatity was 40.15, the open interest changed by 11 which increased total open position to 159
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 49.85, which was 4.25 higher than the previous day. The implied volatity was 18.52, the open interest changed by -6 which decreased total open position to 149
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 45.05, which was -1.5 lower than the previous day. The implied volatity was 29.23, the open interest changed by -8 which decreased total open position to 155
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 46, which was 16.25 higher than the previous day. The implied volatity was 23.78, the open interest changed by 1 which increased total open position to 163
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 30.1, which was 1.9 higher than the previous day. The implied volatity was 39.43, the open interest changed by 24 which increased total open position to 158
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 28, which was 3.8 higher than the previous day. The implied volatity was 37.24, the open interest changed by 30 which increased total open position to 135
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 24.7, which was -3.35 lower than the previous day. The implied volatity was 24.64, the open interest changed by 55 which increased total open position to 105
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 28, which was -3.85 lower than the previous day. The implied volatity was 28.89, the open interest changed by 27 which increased total open position to 48
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 31.5, which was -20.7 lower than the previous day. The implied volatity was 35.75, the open interest changed by 12 which increased total open position to 20
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 52.2, which was 20.35 higher than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 7
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 31.85, which was -126.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 31.85, which was -126.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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) 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.82
Gamma: 0.00607
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 670.30 | 2.5 | 1.25 | 49.23 | 215 | -60 | 196 |
| 23 Apr | 680.55 | 1.05 | 0 | 44.3 | 117 | -34 | 256 |
| 22 Apr | 686.20 | 1.1 | -1.2999999999999998 | 43.37 | 119 | 2 | 292 |
| 21 Apr | 679.75 | 2.5 | -1.35 | 46.25 | 145 | -31 | 290 |
| 20 Apr | 675.30 | 4.05 | 2.05 | 46.77 | 191 | 36 | 323 |
| 17 Apr | 695.20 | 1.9 | -1.6 | 42.07 | 158 | 6 | 305 |
| 16 Apr | 685.60 | 3.55 | -0.6000000000000005 | 43.08 | 171 | -29 | 299 |
| 15 Apr | 684.50 | 4.3 | -2.45 | 43.25 | 148 | 49 | 328 |
| 13 Apr | 671.05 | 6.5 | 0 | 40.55 | 210 | 40 | 283 |
| 10 Apr | 677.50 | 6.6 | -2.0500000000000007 | 39.95 | 206 | -42 | 240 |
| 9 Apr | 668.90 | 8.75 | 0.55 | 40.58 | 128 | -4 | 283 |
| 8 Apr | 671.25 | 8.35 | -11.7 | 41.59 | 415 | -19 | 288 |
| 7 Apr | 639.65 | 20 | -3.25 | 41.98 | 308 | -14 | 307 |
| 6 Apr | 635.10 | 23.35 | -7.45 | 45 | 182 | 31 | 318 |
| 2 Apr | 638.20 | 30.1 | 2.15 | 54.67 | 145 | -3 | 284 |
| 1 Apr | 637.15 | 26.5 | -2.15 | 48.56 | 337 | 114 | 286 |
| 30 Mar | 635.45 | 28.85 | 10.05 | 48.38 | 201 | 50 | 172 |
| 27 Mar | 673.95 | 18.6 | 5.7 | 50.15 | 117 | 33 | 124 |
| 25 Mar | 700.20 | 12.7 | -13.35 | 49.4 | 118 | 19 | 91 |
| 24 Mar | 673.50 | 26.2 | -15.9 | 58.36 | 72 | 24 | 71 |
| 23 Mar | 653.30 | 42.1 | 14.55 | 70.51 | 19 | 0 | 31 |
| 20 Mar | 688.75 | 27.85 | -2.15 | 65.35 | 9 | 2 | 31 |
| 19 Mar | 694.25 | 30 | 9.05 | 68.13 | 32 | 26 | 29 |
| 18 Mar | 715.55 | 20.95 | 2.8 | 59.7 | 1 | 0 | 2 |
| 17 Mar | 693.85 | 18.15 | 17.05 | 52.68 | 2 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 28APR2026
Delta for 630 PE is -0.14
Historical price for 630 PE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 2.5, which was 1.25 higher than the previous day. The implied volatity was 49.23, the open interest changed by -60 which decreased total open position to 196
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 44.3, the open interest changed by -34 which decreased total open position to 256
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 1.1, which was -1.2999999999999998 lower than the previous day. The implied volatity was 43.37, the open interest changed by 2 which increased total open position to 292
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was 46.25, the open interest changed by -31 which decreased total open position to 290
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 4.05, which was 2.05 higher than the previous day. The implied volatity was 46.77, the open interest changed by 36 which increased total open position to 323
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 1.9, which was -1.6 lower than the previous day. The implied volatity was 42.07, the open interest changed by 6 which increased total open position to 305
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 3.55, which was -0.6000000000000005 lower than the previous day. The implied volatity was 43.08, the open interest changed by -29 which decreased total open position to 299
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 4.3, which was -2.45 lower than the previous day. The implied volatity was 43.25, the open interest changed by 49 which increased total open position to 328
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 40.55, the open interest changed by 40 which increased total open position to 283
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 6.6, which was -2.0500000000000007 lower than the previous day. The implied volatity was 39.95, the open interest changed by -42 which decreased total open position to 240
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 8.75, which was 0.55 higher than the previous day. The implied volatity was 40.58, the open interest changed by -4 which decreased total open position to 283
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 8.35, which was -11.7 lower than the previous day. The implied volatity was 41.59, the open interest changed by -19 which decreased total open position to 288
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 20, which was -3.25 lower than the previous day. The implied volatity was 41.98, the open interest changed by -14 which decreased total open position to 307
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 23.35, which was -7.45 lower than the previous day. The implied volatity was 45, the open interest changed by 31 which increased total open position to 318
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 30.1, which was 2.15 higher than the previous day. The implied volatity was 54.67, the open interest changed by -3 which decreased total open position to 284
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 26.5, which was -2.15 lower than the previous day. The implied volatity was 48.56, the open interest changed by 114 which increased total open position to 286
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 28.85, which was 10.05 higher than the previous day. The implied volatity was 48.38, the open interest changed by 50 which increased total open position to 172
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 18.6, which was 5.7 higher than the previous day. The implied volatity was 50.15, the open interest changed by 33 which increased total open position to 124
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 12.7, which was -13.35 lower than the previous day. The implied volatity was 49.4, the open interest changed by 19 which increased total open position to 91
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 26.2, which was -15.9 lower than the previous day. The implied volatity was 58.36, the open interest changed by 24 which increased total open position to 71
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 42.1, which was 14.55 higher than the previous day. The implied volatity was 70.51, the open interest changed by 0 which decreased total open position to 31
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 27.85, which was -2.15 lower than the previous day. The implied volatity was 65.35, the open interest changed by 2 which increased total open position to 31
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 30, which was 9.05 higher than the previous day. The implied volatity was 68.13, the open interest changed by 26 which increased total open position to 29
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 20.95, which was 2.8 higher than the previous day. The implied volatity was 59.7, the open interest changed by 0 which decreased total open position to 2
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 18.15, which was 17.05 higher than the previous day. The implied volatity was 52.68, the open interest changed by 0 which decreased total open position to 0
