SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:33 PM IST
| SBICARD 28-Apr-2026 (4d) 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -1.32
Gamma: 0.01406
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 668.10 | 10.95 | -7.5 | 38.57 | 1,049 | -7 | 295 | |||||||||
| 23 Apr | 680.55 | 18.1 | -5.699999999999999 | 32.78 | 337 | -63 | 303 | |||||||||
| 22 Apr | 686.20 | 23.2 | 4.949999999999999 | 37.88 | 349 | 12 | 370 | |||||||||
| 21 Apr | 679.75 | 17.1 | 0.6500000000000021 | 30.39 | 687 | 98 | 358 | |||||||||
| 20 Apr | 675.30 | 16 | -17.799999999999997 | 33.35 | 190 | 13 | 256 | |||||||||
| 17 Apr | 695.20 | 34.6 | 5.800000000000001 | 35.87 | 81 | -5 | 243 | |||||||||
| 16 Apr | 685.60 | 26.75 | -0.10000000000000142 | 35.7 | 140 | -14 | 248 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 684.50 | 26.3 | 5.400000000000002 | 33.61 | 161 | -19 | 264 | |||||||||
| 13 Apr | 671.05 | 22 | 0.10000000000000142 | 36.08 | 318 | 67 | 276 | |||||||||
| 10 Apr | 677.50 | 21.15 | 1.5999999999999979 | 27.19 | 244 | -7 | 208 | |||||||||
| 9 Apr | 668.90 | 18.8 | -1.7 | 29.86 | 395 | 56 | 214 | |||||||||
| 8 Apr | 671.25 | 20.25 | 8.2 | 26.02 | 735 | 13 | 156 | |||||||||
| 7 Apr | 639.65 | 11.6 | -0.15 | 36.86 | 91 | -20 | 142 | |||||||||
| 6 Apr | 635.10 | 11.45 | 1.25 | 37.03 | 192 | -18 | 148 | |||||||||
| 2 Apr | 638.20 | 10.4 | -1.75 | 29.78 | 266 | -19 | 165 | |||||||||
| 1 Apr | 637.15 | 12.6 | -3.1 | 32.49 | 234 | 56 | 185 | |||||||||
| 30 Mar | 635.45 | 15.95 | -10.1 | 38.03 | 308 | -23 | 130 | |||||||||
| 27 Mar | 673.95 | 26.65 | -7.05 | 26.97 | 277 | 87 | 149 | |||||||||
| 25 Mar | 700.20 | 34.35 | 15.6 | 11 | 306 | -22 | 62 | |||||||||
| 24 Mar | 673.50 | 18.8 | 4.1 | 16.46 | 209 | -2 | 83 | |||||||||
| 23 Mar | 653.30 | 14.15 | -13.85 | 21.81 | 92 | 37 | 81 | |||||||||
| 20 Mar | 688.75 | 28 | -9.2 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 28 | -9.2 | - | 0 | 0 | 44 | |||||||||
| 18 Mar | 715.55 | 28 | -9.2 | - | 0 | 0 | 44 | |||||||||
| 17 Mar | 693.85 | 28 | -9.2 | 9.75 | 1 | 0 | 43 | |||||||||
| 16 Mar | 695.55 | 37.2 | -83.75 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 37.2 | -83.75 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 37.2 | -83.75 | - | 0 | 43 | 0 | |||||||||
| 11 Mar | 715.00 | 37.2 | -83.75 | - | 43 | 40 | 40 | |||||||||
| 10 Mar | 716.10 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 28APR2026
Delta for 670 CE is 0.5
Historical price for 670 CE is as follows
On 24 Apr SBICARD was trading at 668.10. The strike last trading price was 10.95, which was -7.5 lower than the previous day. The implied volatity was 38.57, the open interest changed by -7 which decreased total open position to 295
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 18.1, which was -5.699999999999999 lower than the previous day. The implied volatity was 32.78, the open interest changed by -63 which decreased total open position to 303
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 23.2, which was 4.949999999999999 higher than the previous day. The implied volatity was 37.88, the open interest changed by 12 which increased total open position to 370
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 17.1, which was 0.6500000000000021 higher than the previous day. The implied volatity was 30.39, the open interest changed by 98 which increased total open position to 358
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 16, which was -17.799999999999997 lower than the previous day. The implied volatity was 33.35, the open interest changed by 13 which increased total open position to 256
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 34.6, which was 5.800000000000001 higher than the previous day. The implied volatity was 35.87, the open interest changed by -5 which decreased total open position to 243
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 26.75, which was -0.10000000000000142 lower than the previous day. The implied volatity was 35.7, the open interest changed by -14 which decreased total open position to 248
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 26.3, which was 5.400000000000002 higher than the previous day. The implied volatity was 33.61, the open interest changed by -19 which decreased total open position to 264
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 22, which was 0.10000000000000142 higher than the previous day. The implied volatity was 36.08, the open interest changed by 67 which increased total open position to 276
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 21.15, which was 1.5999999999999979 higher than the previous day. The implied volatity was 27.19, the open interest changed by -7 which decreased total open position to 208
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 18.8, which was -1.7 lower than the previous day. The implied volatity was 29.86, the open interest changed by 56 which increased total open position to 214
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 20.25, which was 8.2 higher than the previous day. The implied volatity was 26.02, the open interest changed by 13 which increased total open position to 156
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 11.6, which was -0.15 lower than the previous day. The implied volatity was 36.86, the open interest changed by -20 which decreased total open position to 142
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 11.45, which was 1.25 higher than the previous day. The implied volatity was 37.03, the open interest changed by -18 which decreased total open position to 148
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 10.4, which was -1.75 lower than the previous day. The implied volatity was 29.78, the open interest changed by -19 which decreased total open position to 165
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 12.6, which was -3.1 lower than the previous day. The implied volatity was 32.49, the open interest changed by 56 which increased total open position to 185
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 15.95, which was -10.1 lower than the previous day. The implied volatity was 38.03, the open interest changed by -23 which decreased total open position to 130
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 26.65, which was -7.05 lower than the previous day. The implied volatity was 26.97, the open interest changed by 87 which increased total open position to 149
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 34.35, which was 15.6 higher than the previous day. The implied volatity was 11, the open interest changed by -22 which decreased total open position to 62
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 18.8, which was 4.1 higher than the previous day. The implied volatity was 16.46, the open interest changed by -2 which decreased total open position to 83
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 14.15, which was -13.85 lower than the previous day. The implied volatity was 21.81, the open interest changed by 37 which increased total open position to 81
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 28, which was -9.2 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 28, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 28, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 28, which was -9.2 lower than the previous day. The implied volatity was 9.75, the open interest changed by 0 which decreased total open position to 43
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 37.2, which was -83.75 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 37.2, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 37.2, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 37.2, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 120.95, 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 120.95, 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 120.95, 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 120.95, 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) 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0
Theta: -1.18
Gamma: 0.01447
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 668.10 | 11.75 | 4.95 | 37.51 | 1,734 | -293 | 678 |
| 23 Apr | 680.55 | 6.6 | 1.5 | 36.3 | 611 | 17 | 972 |
| 22 Apr | 686.20 | 5.45 | -5.249999999999999 | 33.17 | 1,043 | 132 | 954 |
| 21 Apr | 679.75 | 11 | -4.1 | 40.36 | 1,505 | 456 | 823 |
| 20 Apr | 675.30 | 15.6 | 8.25 | 44.16 | 594 | 129 | 334 |
| 17 Apr | 695.20 | 6.9 | -4.549999999999999 | 35.37 | 270 | -40 | 204 |
| 16 Apr | 685.60 | 11.7 | -1.0500000000000007 | 37.4 | 247 | -17 | 248 |
| 15 Apr | 684.50 | 13.3 | -6.5 | 38.73 | 216 | 16 | 265 |
| 13 Apr | 671.05 | 18.35 | 0 | 36.63 | 313 | -29 | 249 |
| 10 Apr | 677.50 | 18.55 | -3.9499999999999993 | 37.76 | 283 | 30 | 277 |
| 9 Apr | 668.90 | 23.4 | 1.3 | 39.63 | 722 | 92 | 248 |
| 8 Apr | 671.25 | 21.85 | -24.2 | 40.58 | 398 | -16 | 150 |
| 7 Apr | 639.65 | 46.1 | -11.05 | - | 0 | 0 | 166 |
| 6 Apr | 635.10 | 46.1 | -11.05 | 44.53 | 30 | 5 | 166 |
| 2 Apr | 638.20 | 55.75 | 2.8 | 60.24 | 20 | -2 | 161 |
| 1 Apr | 637.15 | 52.05 | 0.05 | 54.04 | 21 | 1 | 163 |
| 30 Mar | 635.45 | 52.5 | 16.95 | 50.2 | 47 | 9 | 162 |
| 27 Mar | 673.95 | 35 | 9.2 | 50.37 | 408 | 64 | 156 |
| 25 Mar | 700.20 | 25.3 | -22.25 | 49.53 | 146 | 67 | 93 |
| 24 Mar | 673.50 | 47.65 | 13.45 | 63.34 | 33 | 24 | 29 |
| 23 Mar | 653.30 | 34.2 | 2.1 | - | 0 | 0 | 5 |
| 20 Mar | 688.75 | 34.2 | 2.1 | 51.36 | 1 | 0 | 0 |
| 19 Mar | 694.25 | 32.1 | 1.5 | - | 0 | 0 | 4 |
| 18 Mar | 715.55 | 32.1 | 1.5 | 56.52 | 2 | 0 | 3 |
| 17 Mar | 693.85 | 30.6 | 18.6 | - | 0 | 0 | 3 |
| 16 Mar | 695.55 | 30.6 | 18.6 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 30.6 | 18.6 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 30.6 | 18.6 | - | 0 | 2 | 0 |
| 11 Mar | 715.00 | 30.6 | 18.6 | 52.03 | 3 | 0 | 1 |
| 10 Mar | 716.10 | 12 | 8.35 | - | 0 | 0 | 1 |
| 9 Mar | 720.70 | 12 | 8.35 | - | 0 | 0 | 1 |
| 6 Mar | 724.05 | 12 | 8.35 | - | 0 | 0 | 1 |
| 5 Mar | 730.55 | 12 | 8.35 | - | 1 | 1 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 28APR2026
Delta for 670 PE is -0.51
Historical price for 670 PE is as follows
On 24 Apr SBICARD was trading at 668.10. The strike last trading price was 11.75, which was 4.95 higher than the previous day. The implied volatity was 37.51, the open interest changed by -293 which decreased total open position to 678
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 6.6, which was 1.5 higher than the previous day. The implied volatity was 36.3, the open interest changed by 17 which increased total open position to 972
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 5.45, which was -5.249999999999999 lower than the previous day. The implied volatity was 33.17, the open interest changed by 132 which increased total open position to 954
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 11, which was -4.1 lower than the previous day. The implied volatity was 40.36, the open interest changed by 456 which increased total open position to 823
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 15.6, which was 8.25 higher than the previous day. The implied volatity was 44.16, the open interest changed by 129 which increased total open position to 334
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 6.9, which was -4.549999999999999 lower than the previous day. The implied volatity was 35.37, the open interest changed by -40 which decreased total open position to 204
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 11.7, which was -1.0500000000000007 lower than the previous day. The implied volatity was 37.4, the open interest changed by -17 which decreased total open position to 248
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 13.3, which was -6.5 lower than the previous day. The implied volatity was 38.73, the open interest changed by 16 which increased total open position to 265
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 36.63, the open interest changed by -29 which decreased total open position to 249
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 18.55, which was -3.9499999999999993 lower than the previous day. The implied volatity was 37.76, the open interest changed by 30 which increased total open position to 277
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 23.4, which was 1.3 higher than the previous day. The implied volatity was 39.63, the open interest changed by 92 which increased total open position to 248
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 21.85, which was -24.2 lower than the previous day. The implied volatity was 40.58, the open interest changed by -16 which decreased total open position to 150
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 46.1, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 46.1, which was -11.05 lower than the previous day. The implied volatity was 44.53, the open interest changed by 5 which increased total open position to 166
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 55.75, which was 2.8 higher than the previous day. The implied volatity was 60.24, the open interest changed by -2 which decreased total open position to 161
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 52.05, which was 0.05 higher than the previous day. The implied volatity was 54.04, the open interest changed by 1 which increased total open position to 163
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 52.5, which was 16.95 higher than the previous day. The implied volatity was 50.2, the open interest changed by 9 which increased total open position to 162
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 35, which was 9.2 higher than the previous day. The implied volatity was 50.37, the open interest changed by 64 which increased total open position to 156
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 25.3, which was -22.25 lower than the previous day. The implied volatity was 49.53, the open interest changed by 67 which increased total open position to 93
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 47.65, which was 13.45 higher than the previous day. The implied volatity was 63.34, the open interest changed by 24 which increased total open position to 29
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 34.2, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 34.2, which was 2.1 higher than the previous day. The implied volatity was 51.36, 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 32.1, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 32.1, which was 1.5 higher than the previous day. The implied volatity was 56.52, the open interest changed by 0 which decreased total open position to 3
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 30.6, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 30.6, which was 18.6 higher 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 30.6, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 30.6, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 30.6, which was 18.6 higher than the previous day. The implied volatity was 52.03, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 12, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 12, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 12, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 12, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
