SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 04:10 PM IST
| SBICARD 28-Apr-2026 (4d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -1.07
Gamma: 0.01035
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 670.30 | 24.7 | -9.95 | 40.38 | 226 | -31 | 216 | |||||||||
| 23 Apr | 680.55 | 34.1 | -6.299999999999997 | 35.13 | 58 | -7 | 248 | |||||||||
| 22 Apr | 686.20 | 39.5 | 6.75 | 42.04 | 173 | -10 | 256 | |||||||||
| 21 Apr | 679.75 | 31.2 | 1.1499999999999986 | 26.81 | 130 | -14 | 267 | |||||||||
| 20 Apr | 675.30 | 28.5 | -21.549999999999997 | 33.25 | 235 | -60 | 281 | |||||||||
| 17 Apr | 695.20 | 50.75 | 8.75 | 37.51 | 103 | -12 | 340 | |||||||||
| 16 Apr | 685.60 | 42 | 0.45000000000000284 | 35.15 | 75 | 18 | 353 | |||||||||
| 15 Apr | 684.50 | 40.75 | 7.25 | 34.28 | 148 | -19 | 335 | |||||||||
| 13 Apr | 671.05 | 34.95 | 0.05000000000000426 | 38.92 | 437 | 26 | 356 | |||||||||
| 10 Apr | 677.50 | 34.45 | 3.950000000000003 | 27.73 | 122 | -5 | 330 | |||||||||
| 9 Apr | 668.90 | 29.8 | -2.05 | 28.65 | 110 | -26 | 334 | |||||||||
| 8 Apr | 671.25 | 31.8 | 12.3 | 22.97 | 679 | -168 | 359 | |||||||||
| 7 Apr | 639.65 | 19.4 | 0.85 | 37.94 | 453 | 2 | 524 | |||||||||
| 6 Apr | 635.10 | 18.4 | 2.25 | 37.09 | 881 | 74 | 523 | |||||||||
| 2 Apr | 638.20 | 16.3 | -2.45 | 27.72 | 776 | 47 | 466 | |||||||||
| 1 Apr | 637.15 | 19.1 | -3.6 | 31 | 868 | 264 | 426 | |||||||||
| 30 Mar | 635.45 | 22.4 | -13.8 | 36.62 | 172 | 72 | 162 | |||||||||
| 27 Mar | 673.95 | 36.95 | -9.2 | 23.57 | 226 | 13 | 88 | |||||||||
| 25 Mar | 700.20 | 46.9 | 19.9 | - | 393 | -5 | 75 | |||||||||
| 24 Mar | 673.50 | 26.95 | 6.55 | 6 | 165 | 2 | 80 | |||||||||
| 23 Mar | 653.30 | 19.8 | -2.05 | 16.32 | 97 | 47 | 78 | |||||||||
| 20 Mar | 688.75 | 21.85 | -5.7 | - | 36 | 23 | 30 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 694.25 | 27.55 | -16.3 | - | 2 | 1 | 6 | |||||||||
| 18 Mar | 715.55 | 43.85 | -6.4 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 693.85 | 43.85 | -6.4 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 695.55 | 43.85 | -6.4 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 43.85 | -6.4 | - | 0 | 2 | 0 | |||||||||
| 12 Mar | 710.25 | 43.85 | -6.4 | - | 2 | 3 | 0 | |||||||||
| 11 Mar | 715.00 | 50.25 | -88.85 | - | 3 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 139.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 139.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 139.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 139.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 28APR2026
Delta for 650 CE is 0.77
Historical price for 650 CE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 24.7, which was -9.95 lower than the previous day. The implied volatity was 40.38, the open interest changed by -31 which decreased total open position to 216
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 34.1, which was -6.299999999999997 lower than the previous day. The implied volatity was 35.13, the open interest changed by -7 which decreased total open position to 248
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 39.5, which was 6.75 higher than the previous day. The implied volatity was 42.04, the open interest changed by -10 which decreased total open position to 256
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 31.2, which was 1.1499999999999986 higher than the previous day. The implied volatity was 26.81, the open interest changed by -14 which decreased total open position to 267
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 28.5, which was -21.549999999999997 lower than the previous day. The implied volatity was 33.25, the open interest changed by -60 which decreased total open position to 281
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 50.75, which was 8.75 higher than the previous day. The implied volatity was 37.51, the open interest changed by -12 which decreased total open position to 340
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 42, which was 0.45000000000000284 higher than the previous day. The implied volatity was 35.15, the open interest changed by 18 which increased total open position to 353
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 40.75, which was 7.25 higher than the previous day. The implied volatity was 34.28, the open interest changed by -19 which decreased total open position to 335
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 34.95, which was 0.05000000000000426 higher than the previous day. The implied volatity was 38.92, the open interest changed by 26 which increased total open position to 356
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 34.45, which was 3.950000000000003 higher than the previous day. The implied volatity was 27.73, the open interest changed by -5 which decreased total open position to 330
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 29.8, which was -2.05 lower than the previous day. The implied volatity was 28.65, the open interest changed by -26 which decreased total open position to 334
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 31.8, which was 12.3 higher than the previous day. The implied volatity was 22.97, the open interest changed by -168 which decreased total open position to 359
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 19.4, which was 0.85 higher than the previous day. The implied volatity was 37.94, the open interest changed by 2 which increased total open position to 524
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 18.4, which was 2.25 higher than the previous day. The implied volatity was 37.09, the open interest changed by 74 which increased total open position to 523
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 16.3, which was -2.45 lower than the previous day. The implied volatity was 27.72, the open interest changed by 47 which increased total open position to 466
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 19.1, which was -3.6 lower than the previous day. The implied volatity was 31, the open interest changed by 264 which increased total open position to 426
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 22.4, which was -13.8 lower than the previous day. The implied volatity was 36.62, the open interest changed by 72 which increased total open position to 162
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 36.95, which was -9.2 lower than the previous day. The implied volatity was 23.57, the open interest changed by 13 which increased total open position to 88
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 46.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 75
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 26.95, which was 6.55 higher than the previous day. The implied volatity was 6, the open interest changed by 2 which increased total open position to 80
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 19.8, which was -2.05 lower than the previous day. The implied volatity was 16.32, the open interest changed by 47 which increased total open position to 78
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 21.85, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 30
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 27.55, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 43.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 43.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 43.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 43.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 43.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 50.25, which was -88.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 139.1, 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 9 Mar SBICARD was trading at 720.70. The strike last trading price was 139.1, 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 6 Mar SBICARD was trading at 724.05. The strike last trading price was 139.1, 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 5 Mar SBICARD was trading at 730.55. The strike last trading price was 139.1, 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) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0
Theta: -1.06
Gamma: 0.01088
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 670.30 | 4.9 | 2.2 | 41.23 | 1,003 | 35 | 679 |
| 23 Apr | 680.55 | 2.7 | 0.40000000000000036 | 40.22 | 117 | -16 | 644 |
| 22 Apr | 686.20 | 2.25 | -2.8 | 37.48 | 737 | 89 | 662 |
| 21 Apr | 679.75 | 5.3 | -2.3500000000000005 | 42.55 | 497 | 90 | 573 |
| 20 Apr | 675.30 | 8.2 | 4.449999999999999 | 44.93 | 428 | -27 | 482 |
| 17 Apr | 695.20 | 3.45 | -2.95 | 37.52 | 262 | 5 | 510 |
| 16 Apr | 685.60 | 6.4 | -0.9499999999999993 | 39.78 | 169 | -41 | 505 |
| 15 Apr | 684.50 | 7.5 | -4.25 | 40.07 | 319 | -29 | 543 |
| 13 Apr | 671.05 | 10.85 | -0.15000000000000036 | 38.42 | 862 | 273 | 574 |
| 10 Apr | 677.50 | 10.9 | -3.049999999999999 | 37.85 | 205 | -12 | 303 |
| 9 Apr | 668.90 | 14.55 | 0.6 | 39.57 | 175 | -6 | 316 |
| 8 Apr | 671.25 | 13.75 | -15.9 | 40.69 | 567 | -15 | 321 |
| 7 Apr | 639.65 | 29 | -4.2 | 40.12 | 41 | -2 | 335 |
| 6 Apr | 635.10 | 33.3 | -10.35 | 44.21 | 56 | 10 | 338 |
| 2 Apr | 638.20 | 43 | 4.85 | 58.73 | 39 | -13 | 328 |
| 1 Apr | 637.15 | 37.6 | -1.7 | 50.14 | 183 | 76 | 345 |
| 30 Mar | 635.45 | 39.75 | 13.6 | 49.2 | 237 | 39 | 270 |
| 27 Mar | 673.95 | 25.3 | 6.9 | 49.32 | 335 | 53 | 217 |
| 25 Mar | 700.20 | 18.05 | -16.9 | 49.13 | 601 | -53 | 163 |
| 24 Mar | 673.50 | 34.9 | -18.4 | 59.23 | 172 | 31 | 215 |
| 23 Mar | 653.30 | 54.7 | 13.55 | 74.24 | 49 | 8 | 184 |
| 20 Mar | 688.75 | 44 | 4.5 | 75.96 | 34 | 14 | 176 |
| 19 Mar | 694.25 | 37.6 | 13.2 | 68.19 | 91 | 45 | 163 |
| 18 Mar | 715.55 | 26.2 | -0.5 | 58.28 | 88 | 43 | 118 |
| 17 Mar | 693.85 | 27.4 | 4.4 | 56.36 | 46 | 28 | 73 |
| 16 Mar | 695.55 | 23.7 | -1.3 | 49.49 | 13 | 7 | 45 |
| 13 Mar | 704.90 | 25 | 0.05 | 52.13 | 31 | 12 | 37 |
| 12 Mar | 710.25 | 24.95 | 6.1 | 54.09 | 10 | 3 | 22 |
| 11 Mar | 715.00 | 18.85 | 1.35 | 46.33 | 13 | 9 | 19 |
| 10 Mar | 716.10 | 17.5 | 8.75 | - | 1 | 0 | 10 |
| 9 Mar | 720.70 | 8.95 | 1.1 | - | 2 | 0 | 10 |
| 6 Mar | 724.05 | 8.95 | 1.1 | 34.73 | 2 | 0 | 10 |
| 5 Mar | 730.55 | 7.85 | 5.8 | 34.87 | 38 | 10 | 10 |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 28APR2026
Delta for 650 PE is -0.26
Historical price for 650 PE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 4.9, which was 2.2 higher than the previous day. The implied volatity was 41.23, the open interest changed by 35 which increased total open position to 679
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 2.7, which was 0.40000000000000036 higher than the previous day. The implied volatity was 40.22, the open interest changed by -16 which decreased total open position to 644
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 2.25, which was -2.8 lower than the previous day. The implied volatity was 37.48, the open interest changed by 89 which increased total open position to 662
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 5.3, which was -2.3500000000000005 lower than the previous day. The implied volatity was 42.55, the open interest changed by 90 which increased total open position to 573
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 8.2, which was 4.449999999999999 higher than the previous day. The implied volatity was 44.93, the open interest changed by -27 which decreased total open position to 482
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 3.45, which was -2.95 lower than the previous day. The implied volatity was 37.52, the open interest changed by 5 which increased total open position to 510
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 6.4, which was -0.9499999999999993 lower than the previous day. The implied volatity was 39.78, the open interest changed by -41 which decreased total open position to 505
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 7.5, which was -4.25 lower than the previous day. The implied volatity was 40.07, the open interest changed by -29 which decreased total open position to 543
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 10.85, which was -0.15000000000000036 lower than the previous day. The implied volatity was 38.42, the open interest changed by 273 which increased total open position to 574
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 10.9, which was -3.049999999999999 lower than the previous day. The implied volatity was 37.85, the open interest changed by -12 which decreased total open position to 303
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 14.55, which was 0.6 higher than the previous day. The implied volatity was 39.57, the open interest changed by -6 which decreased total open position to 316
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 13.75, which was -15.9 lower than the previous day. The implied volatity was 40.69, the open interest changed by -15 which decreased total open position to 321
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 29, which was -4.2 lower than the previous day. The implied volatity was 40.12, the open interest changed by -2 which decreased total open position to 335
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 33.3, which was -10.35 lower than the previous day. The implied volatity was 44.21, the open interest changed by 10 which increased total open position to 338
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 43, which was 4.85 higher than the previous day. The implied volatity was 58.73, the open interest changed by -13 which decreased total open position to 328
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 37.6, which was -1.7 lower than the previous day. The implied volatity was 50.14, the open interest changed by 76 which increased total open position to 345
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 39.75, which was 13.6 higher than the previous day. The implied volatity was 49.2, the open interest changed by 39 which increased total open position to 270
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 25.3, which was 6.9 higher than the previous day. The implied volatity was 49.32, the open interest changed by 53 which increased total open position to 217
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 18.05, which was -16.9 lower than the previous day. The implied volatity was 49.13, the open interest changed by -53 which decreased total open position to 163
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 34.9, which was -18.4 lower than the previous day. The implied volatity was 59.23, the open interest changed by 31 which increased total open position to 215
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 54.7, which was 13.55 higher than the previous day. The implied volatity was 74.24, the open interest changed by 8 which increased total open position to 184
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 44, which was 4.5 higher than the previous day. The implied volatity was 75.96, the open interest changed by 14 which increased total open position to 176
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 37.6, which was 13.2 higher than the previous day. The implied volatity was 68.19, the open interest changed by 45 which increased total open position to 163
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 26.2, which was -0.5 lower than the previous day. The implied volatity was 58.28, the open interest changed by 43 which increased total open position to 118
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 27.4, which was 4.4 higher than the previous day. The implied volatity was 56.36, the open interest changed by 28 which increased total open position to 73
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 23.7, which was -1.3 lower than the previous day. The implied volatity was 49.49, the open interest changed by 7 which increased total open position to 45
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 25, which was 0.05 higher than the previous day. The implied volatity was 52.13, the open interest changed by 12 which increased total open position to 37
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 24.95, which was 6.1 higher than the previous day. The implied volatity was 54.09, the open interest changed by 3 which increased total open position to 22
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 18.85, which was 1.35 higher than the previous day. The implied volatity was 46.33, the open interest changed by 9 which increased total open position to 19
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 17.5, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 8.95, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 8.95, which was 1.1 higher than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 10
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 7.85, which was 5.8 higher than the previous day. The implied volatity was 34.87, the open interest changed by 10 which increased total open position to 10
