SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
14 May 2026 04:10 PM IST
| SBICARD 26-May-2026 (11d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0
Theta: -0.6
Gamma: 0.0096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 631.55 | 8.3 | 0.6500000000000004 (8.50%) | 32.84 | 1,603 | -16 | 775 | |||||||||
| 13 May | 634.15 | 7.35 | 1.25 (20.49%) | 0 | 1,390 | -85 | 791 | |||||||||
| 12 May | 625.10 | 6.25 | -5.699999999999999 (-47.70%) | 30.26 | 1,448 | -21 | 876 | |||||||||
| 11 May | 641.50 | 11.9 | -3.0999999999999996 (-20.67%) | 30.55 | 1,621 | 97 | 898 | |||||||||
| 8 May | 645.40 | 14.7 | -3.3500000000000014 (-18.56%) | 27.74 | 803 | 26 | 795 | |||||||||
| 7 May | 648.15 | 17.2 | -2.9499999999999993 (-14.64%) | 29 | 1,217 | 49 | 771 | |||||||||
| 6 May | 649.65 | 20.6 | 2.6000000000000014 (14.44%) | 32.24 | 1,778 | -100 | 721 | |||||||||
| 5 May | 645.65 | 18 | -0.6000000000000014 (-3.23%) | 31.79 | 1,202 | 19 | 823 | |||||||||
| 4 May | 644.80 | 18.75 | -0.5 (-2.60%) | 29.35 | 988 | 303 | 804 | |||||||||
| 30 Apr | 643.90 | 19.85 | -2.049999999999997 (-9.36%) | 30.39 | 1,737 | 153 | 654 | |||||||||
| 29 Apr | 651.20 | 21.85 | 0.7000000000000028 (3.31%) | 27.12 | 1,799 | 103 | 521 | |||||||||
| 28 Apr | 647.45 | 20.65 | -13.950000000000003 (-40.32%) | 28.3 | 1,585 | 210 | 408 | |||||||||
| 27 Apr | 670.70 | 34.9 | -0.10000000000000142 (-0.29%) | 28.97 | 418 | 80 | 197 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 670.30 | 35.05 | -2.6000000000000014 (-6.91%) | 25.56 | 33 | 12 | 116 | |||||||||
| 23 Apr | 680.55 | 39 | -0.25 (-0.64%) | 20.44 | 65 | -2 | 106 | |||||||||
| 22 Apr | 686.20 | 39 | 6 (18.18%) | 42.59 | 92 | -25 | 107 | |||||||||
| 21 Apr | 679.75 | 33 | 3.4499999999999993 (11.68%) | 46.66 | 82 | -1 | 132 | |||||||||
| 20 Apr | 675.30 | 28.3 | -14.8 (-34.34%) | 49.75 | 185 | -61 | 134 | |||||||||
| 17 Apr | 695.20 | 43.65 | 5.399999999999999 (14.12%) | 44.36 | 44 | 13 | 194 | |||||||||
| 16 Apr | 685.60 | 38.25 | -3.5 (-8.38%) | 45.32 | 12 | 5 | 181 | |||||||||
| 15 Apr | 684.50 | 41.75 | 8.799999999999997 (26.71%) | 12.61 | 32 | -12 | 176 | |||||||||
| 13 Apr | 671.05 | 34.25 | -4.299999999999997 (-11.15%) | 19.38 | 89 | 40 | 183 | |||||||||
| 10 Apr | 677.50 | 38.55 | 8.549999999999997 (28.50%) | 0.42 | 15 | 3 | 143 | |||||||||
| 9 Apr | 668.90 | 30 | -4.15 (-12.15%) | 14.18 | 11 | 2 | 139 | |||||||||
| 8 Apr | 671.25 | 34.4 | 11.6 (50.88%) | 12.57 | 74 | -21 | 134 | |||||||||
| 7 Apr | 639.65 | 23.55 | 0.9 (3.97%) | 26.94 | 44 | 11 | 155 | |||||||||
| 6 Apr | 635.10 | 22 | 1.05 (5.01%) | 26.6 | 154 | 91 | 143 | |||||||||
| 2 Apr | 638.20 | 20.95 | -0.05 (-0.24%) | 21.67 | 53 | 50 | 52 | |||||||||
| 1 Apr | 637.15 | 21 | -7.55 (-26.44%) | 21.33 | 2 | 1 | 1 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 26MAY2026
Delta for 650 CE is 0.34
Historical price for 650 CE is as follows
On 14 May SBICARD was trading at 631.55. The strike last trading price was 8.3, which was 0.6500000000000004 higher than the previous day. The implied volatity was 32.84, the open interest changed by -16 which decreased total open position to 775
On 13 May SBICARD was trading at 634.15. The strike last trading price was 7.35, which was 1.25 higher than the previous day. The implied volatity was 0, the open interest changed by -85 which decreased total open position to 791
On 12 May SBICARD was trading at 625.10. The strike last trading price was 6.25, which was -5.699999999999999 lower than the previous day. The implied volatity was 30.26, the open interest changed by -21 which decreased total open position to 876
On 11 May SBICARD was trading at 641.50. The strike last trading price was 11.9, which was -3.0999999999999996 lower than the previous day. The implied volatity was 30.55, the open interest changed by 97 which increased total open position to 898
On 8 May SBICARD was trading at 645.40. The strike last trading price was 14.7, which was -3.3500000000000014 lower than the previous day. The implied volatity was 27.74, the open interest changed by 26 which increased total open position to 795
On 7 May SBICARD was trading at 648.15. The strike last trading price was 17.2, which was -2.9499999999999993 lower than the previous day. The implied volatity was 29, the open interest changed by 49 which increased total open position to 771
On 6 May SBICARD was trading at 649.65. The strike last trading price was 20.6, which was 2.6000000000000014 higher than the previous day. The implied volatity was 32.24, the open interest changed by -100 which decreased total open position to 721
On 5 May SBICARD was trading at 645.65. The strike last trading price was 18, which was -0.6000000000000014 lower than the previous day. The implied volatity was 31.79, the open interest changed by 19 which increased total open position to 823
On 4 May SBICARD was trading at 644.80. The strike last trading price was 18.75, which was -0.5 lower than the previous day. The implied volatity was 29.35, the open interest changed by 303 which increased total open position to 804
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 19.85, which was -2.049999999999997 lower than the previous day. The implied volatity was 30.39, the open interest changed by 153 which increased total open position to 654
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 21.85, which was 0.7000000000000028 higher than the previous day. The implied volatity was 27.12, the open interest changed by 103 which increased total open position to 521
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 20.65, which was -13.950000000000003 lower than the previous day. The implied volatity was 28.3, the open interest changed by 210 which increased total open position to 408
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was 34.9, which was -0.10000000000000142 lower than the previous day. The implied volatity was 28.97, the open interest changed by 80 which increased total open position to 197
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 35.05, which was -2.6000000000000014 lower than the previous day. The implied volatity was 25.56, the open interest changed by 12 which increased total open position to 116
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 39, which was -0.25 lower than the previous day. The implied volatity was 20.44, the open interest changed by -2 which decreased total open position to 106
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 39, which was 6 higher than the previous day. The implied volatity was 42.59, the open interest changed by -25 which decreased total open position to 107
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 33, which was 3.4499999999999993 higher than the previous day. The implied volatity was 46.66, the open interest changed by -1 which decreased total open position to 132
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 28.3, which was -14.8 lower than the previous day. The implied volatity was 49.75, the open interest changed by -61 which decreased total open position to 134
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 43.65, which was 5.399999999999999 higher than the previous day. The implied volatity was 44.36, the open interest changed by 13 which increased total open position to 194
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 38.25, which was -3.5 lower than the previous day. The implied volatity was 45.32, the open interest changed by 5 which increased total open position to 181
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 41.75, which was 8.799999999999997 higher than the previous day. The implied volatity was 12.61, the open interest changed by -12 which decreased total open position to 176
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 34.25, which was -4.299999999999997 lower than the previous day. The implied volatity was 19.38, the open interest changed by 40 which increased total open position to 183
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 38.55, which was 8.549999999999997 higher than the previous day. The implied volatity was 0.42, the open interest changed by 3 which increased total open position to 143
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 30, which was -4.15 lower than the previous day. The implied volatity was 14.18, the open interest changed by 2 which increased total open position to 139
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 34.4, which was 11.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by -21 which decreased total open position to 134
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 23.55, which was 0.9 higher than the previous day. The implied volatity was 26.94, the open interest changed by 11 which increased total open position to 155
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 22, which was 1.05 higher than the previous day. The implied volatity was 26.6, the open interest changed by 91 which increased total open position to 143
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 20.95, which was -0.05 lower than the previous day. The implied volatity was 21.67, the open interest changed by 50 which increased total open position to 52
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 21, which was -7.55 lower than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 1
| SBICARD 26-May-2026 (11d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0
Theta: -0.33
Gamma: 0.01182
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 631.55 | 22.2 | -2.9499999999999993 (-11.73%) | 24.71 | 305 | -89 | 686 |
| 13 May | 634.15 | 24.95 | -7.099999999999998 (-22.15%) | 0 | 235 | -88 | 776 |
| 12 May | 625.10 | 31.6 | 11.600000000000001 (58.00%) | 34.37 | 320 | -52 | 865 |
| 11 May | 641.50 | 20.4 | 1.3999999999999986 (7.37%) | 29.19 | 963 | -72 | 918 |
| 8 May | 645.40 | 19.4 | 2.4499999999999993 (14.45%) | 30.71 | 339 | 11 | 991 |
| 7 May | 648.15 | 17.2 | 1.1499999999999986 (7.17%) | 28.82 | 579 | 79 | 979 |
| 6 May | 649.65 | 15.25 | -4.600000000000001 (-23.17%) | 26.4 | 792 | 87 | 894 |
| 5 May | 645.65 | 19.95 | -0.9499999999999993 (-4.55%) | 29.24 | 467 | -2 | 806 |
| 4 May | 644.80 | 20.1 | -3.75 (-15.72%) | 30.29 | 488 | 12 | 808 |
| 30 Apr | 643.90 | 23.4 | 1.8999999999999986 (8.84%) | 32.02 | 1,310 | -87 | 709 |
| 29 Apr | 651.20 | 20.75 | -1.6000000000000014 (-7.16%) | 32.67 | 1,557 | 96 | 797 |
| 28 Apr | 647.45 | 22.55 | 5.949999999999999 (35.84%) | 31.57 | 2,896 | 188 | 701 |
| 27 Apr | 670.70 | 16.95 | -3.5500000000000007 (-17.32%) | 36.07 | 1,511 | 158 | 510 |
| 24 Apr | 670.30 | 20.95 | -0.15000000000000213 (-0.71%) | 38.75 | 179 | 55 | 345 |
| 23 Apr | 680.55 | 20.75 | 2.1999999999999993 (11.86%) | 44.16 | 173 | -2 | 290 |
| 22 Apr | 686.20 | 17.3 | -6.25 (-26.54%) | 40.74 | 186 | 58 | 292 |
| 21 Apr | 679.75 | 23.1 | -4.149999999999999 (-15.23%) | 45.22 | 327 | 151 | 235 |
| 20 Apr | 675.30 | 29 | 10.100000000000001 (53.44%) | 49.88 | 101 | 54 | 83 |
| 17 Apr | 695.20 | 18.7 | -4.5 (-19.40%) | 44 | 60 | -11 | 28 |
| 16 Apr | 685.60 | 23.2 | -12.7 (-35.38%) | 45.47 | 45 | 38 | 38 |
| 15 Apr | 684.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 671.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 677.50 | 0 | 0 (0.00%) | 4.71 | 0 | 0 | 0 |
| 9 Apr | 668.90 | 35.9 | 0 (0.00%) | 3.09 | 0 | 0 | 0 |
| 8 Apr | 671.25 | 35.9 | 0 (0.00%) | 3.78 | 0 | 0 | 0 |
| 7 Apr | 639.65 | 35.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 635.10 | 35.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 638.20 | 35.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 637.15 | 35.9 | 0 (0.00%) | 0.12 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 26MAY2026
Delta for 650 PE is -0.72
Historical price for 650 PE is as follows
On 14 May SBICARD was trading at 631.55. The strike last trading price was 22.2, which was -2.9499999999999993 lower than the previous day. The implied volatity was 24.71, the open interest changed by -89 which decreased total open position to 686
On 13 May SBICARD was trading at 634.15. The strike last trading price was 24.95, which was -7.099999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by -88 which decreased total open position to 776
On 12 May SBICARD was trading at 625.10. The strike last trading price was 31.6, which was 11.600000000000001 higher than the previous day. The implied volatity was 34.37, the open interest changed by -52 which decreased total open position to 865
On 11 May SBICARD was trading at 641.50. The strike last trading price was 20.4, which was 1.3999999999999986 higher than the previous day. The implied volatity was 29.19, the open interest changed by -72 which decreased total open position to 918
On 8 May SBICARD was trading at 645.40. The strike last trading price was 19.4, which was 2.4499999999999993 higher than the previous day. The implied volatity was 30.71, the open interest changed by 11 which increased total open position to 991
On 7 May SBICARD was trading at 648.15. The strike last trading price was 17.2, which was 1.1499999999999986 higher than the previous day. The implied volatity was 28.82, the open interest changed by 79 which increased total open position to 979
On 6 May SBICARD was trading at 649.65. The strike last trading price was 15.25, which was -4.600000000000001 lower than the previous day. The implied volatity was 26.4, the open interest changed by 87 which increased total open position to 894
On 5 May SBICARD was trading at 645.65. The strike last trading price was 19.95, which was -0.9499999999999993 lower than the previous day. The implied volatity was 29.24, the open interest changed by -2 which decreased total open position to 806
On 4 May SBICARD was trading at 644.80. The strike last trading price was 20.1, which was -3.75 lower than the previous day. The implied volatity was 30.29, the open interest changed by 12 which increased total open position to 808
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 23.4, which was 1.8999999999999986 higher than the previous day. The implied volatity was 32.02, the open interest changed by -87 which decreased total open position to 709
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 20.75, which was -1.6000000000000014 lower than the previous day. The implied volatity was 32.67, the open interest changed by 96 which increased total open position to 797
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 22.55, which was 5.949999999999999 higher than the previous day. The implied volatity was 31.57, the open interest changed by 188 which increased total open position to 701
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was 16.95, which was -3.5500000000000007 lower than the previous day. The implied volatity was 36.07, the open interest changed by 158 which increased total open position to 510
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 20.95, which was -0.15000000000000213 lower than the previous day. The implied volatity was 38.75, the open interest changed by 55 which increased total open position to 345
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 20.75, which was 2.1999999999999993 higher than the previous day. The implied volatity was 44.16, the open interest changed by -2 which decreased total open position to 290
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 17.3, which was -6.25 lower than the previous day. The implied volatity was 40.74, the open interest changed by 58 which increased total open position to 292
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 23.1, which was -4.149999999999999 lower than the previous day. The implied volatity was 45.22, the open interest changed by 151 which increased total open position to 235
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 29, which was 10.100000000000001 higher than the previous day. The implied volatity was 49.88, the open interest changed by 54 which increased total open position to 83
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 18.7, which was -4.5 lower than the previous day. The implied volatity was 44, the open interest changed by -11 which decreased total open position to 28
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 23.2, which was -12.7 lower than the previous day. The implied volatity was 45.47, the open interest changed by 38 which increased total open position to 38
On 15 Apr SBICARD was trading at 684.50. 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 13 Apr SBICARD was trading at 671.05. 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 10 Apr SBICARD was trading at 677.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 35.9, 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 6 Apr SBICARD was trading at 635.10. The strike last trading price was 35.9, 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 2 Apr SBICARD was trading at 638.20. The strike last trading price was 35.9, 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 1 Apr SBICARD was trading at 637.15. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
