SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
30 Apr 2026 04:10 PM IST
| SBICARD 26-May-2026 (24d) 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.01
Theta: -0.41
Gamma: 0.00701
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 643.90 | 12.2 | -1.450000000000001 | 30.67 | 789 | 22 | 656 | |||||||||
| 29 Apr | 651.20 | 13.3 | -0.049999999999998934 | 27.59 | 1,517 | 83 | 632 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 647.45 | 13 | -10.2 | 29.14 | 2,245 | 258 | 549 | |||||||||
| 27 Apr | 670.70 | 24.3 | 0.10000000000000142 | 29.8 | 1,711 | 249 | 288 | |||||||||
| 24 Apr | 670.30 | 23.5 | -3.3999999999999986 | 29.1 | 56 | 32 | 35 | |||||||||
| 23 Apr | 680.55 | 26.9 | -7.350000000000001 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 686.20 | 26.9 | -7.350000000000001 | 20.52 | 0 | 0 | 3 | |||||||||
| 21 Apr | 679.75 | 26.9 | 2.8999999999999986 | 20.52 | 1 | 0 | 2 | |||||||||
| 20 Apr | 675.30 | 24 | -4.5 | 23.5 | 2 | 1 | 1 | |||||||||
| 17 Apr | 695.20 | 28.5 | 7.699999999999999 | 47.09 | 10 | 0 | 0 | |||||||||
| 16 Apr | 685.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 668.90 | 20.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 671.25 | 20.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 639.65 | 20.8 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 6 Apr | 635.10 | 20.8 | 0 | 3.06 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 26MAY2026
Delta for 670 CE is 0.35
Historical price for 670 CE is as follows
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 12.2, which was -1.450000000000001 lower than the previous day. The implied volatity was 30.67, the open interest changed by 22 which increased total open position to 656
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 13.3, which was -0.049999999999998934 lower than the previous day. The implied volatity was 27.59, the open interest changed by 83 which increased total open position to 632
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 13, which was -10.2 lower than the previous day. The implied volatity was 29.14, the open interest changed by 258 which increased total open position to 549
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was 24.3, which was 0.10000000000000142 higher than the previous day. The implied volatity was 29.8, the open interest changed by 249 which increased total open position to 288
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 23.5, which was -3.3999999999999986 lower than the previous day. The implied volatity was 29.1, the open interest changed by 32 which increased total open position to 35
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 26.9, which was -7.350000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 26.9, which was -7.350000000000001 lower than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 3
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 26.9, which was 2.8999999999999986 higher than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 2
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 24, which was -4.5 lower than the previous day. The implied volatity was 23.5, the open interest changed by 1 which increased total open position to 1
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 28.5, which was 7.699999999999999 higher than the previous day. The implied volatity was 47.09, the open interest changed by 0 which decreased total open position to 0
On 16 Apr SBICARD was trading at 685.60. 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 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 -, 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 20.8, 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 8 Apr SBICARD was trading at 671.25. The strike last trading price was 20.8, 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 7 Apr SBICARD was trading at 639.65. The strike last trading price was 20.8, which was 0 lower than the previous day. The implied volatity was 2.96, 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 20.8, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26-May-2026 (24d) 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.01
Theta: -0.34
Gamma: 0.00661
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 643.90 | 35.95 | 2.75 | 32.83 | 105 | -15 | 507 |
| 29 Apr | 651.20 | 32.2 | -1.75 | 33.36 | 262 | 53 | 522 |
| 28 Apr | 647.45 | 34.65 | 9.299999999999997 | 31.14 | 948 | 43 | 467 |
| 27 Apr | 670.70 | 24.8 | -6.699999999999999 | 35.04 | 1,482 | 347 | 447 |
| 24 Apr | 670.30 | 31.8 | 1.3000000000000007 | 40.74 | 55 | 29 | 98 |
| 23 Apr | 680.55 | 30.4 | 3.1999999999999993 | 45.83 | 39 | -1 | 69 |
| 22 Apr | 686.20 | 27.2 | -5.800000000000001 | 44.11 | 44 | 17 | 69 |
| 21 Apr | 679.75 | 33 | -6.149999999999999 | 47.15 | 94 | 42 | 55 |
| 20 Apr | 675.30 | 39.8 | 10.799999999999997 | 51.18 | 18 | 4 | 14 |
| 17 Apr | 695.20 | 29 | -1.1499999999999986 | 47.17 | 1 | 0 | 10 |
| 16 Apr | 685.60 | 30.15 | -2.8500000000000014 | 46.57 | 11 | 8 | 9 |
| 15 Apr | 684.50 | 33 | -14.950000000000003 | 45.34 | 1 | 0 | 0 |
| 13 Apr | 671.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 677.50 | 0 | 0 | 2.62 | 0 | 0 | 0 |
| 9 Apr | 668.90 | 47.95 | 0 | 0.79 | 0 | 0 | 0 |
| 8 Apr | 671.25 | 47.95 | 0 | 1.42 | 0 | 0 | 0 |
| 7 Apr | 639.65 | 47.95 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 635.10 | 47.95 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 26MAY2026
Delta for 670 PE is -0.63
Historical price for 670 PE is as follows
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 35.95, which was 2.75 higher than the previous day. The implied volatity was 32.83, the open interest changed by -15 which decreased total open position to 507
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 32.2, which was -1.75 lower than the previous day. The implied volatity was 33.36, the open interest changed by 53 which increased total open position to 522
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 34.65, which was 9.299999999999997 higher than the previous day. The implied volatity was 31.14, the open interest changed by 43 which increased total open position to 467
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was 24.8, which was -6.699999999999999 lower than the previous day. The implied volatity was 35.04, the open interest changed by 347 which increased total open position to 447
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 31.8, which was 1.3000000000000007 higher than the previous day. The implied volatity was 40.74, the open interest changed by 29 which increased total open position to 98
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 30.4, which was 3.1999999999999993 higher than the previous day. The implied volatity was 45.83, the open interest changed by -1 which decreased total open position to 69
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 27.2, which was -5.800000000000001 lower than the previous day. The implied volatity was 44.11, the open interest changed by 17 which increased total open position to 69
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 33, which was -6.149999999999999 lower than the previous day. The implied volatity was 47.15, the open interest changed by 42 which increased total open position to 55
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 39.8, which was 10.799999999999997 higher than the previous day. The implied volatity was 51.18, the open interest changed by 4 which increased total open position to 14
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 29, which was -1.1499999999999986 lower than the previous day. The implied volatity was 47.17, the open interest changed by 0 which decreased total open position to 10
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 30.15, which was -2.8500000000000014 lower than the previous day. The implied volatity was 46.57, the open interest changed by 8 which increased total open position to 9
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 33, which was -14.950000000000003 lower than the previous day. The implied volatity was 45.34, 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 2.62, 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 47.95, which was 0 lower than the previous day. The implied volatity was 0.79, 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 47.95, which was 0 lower than the previous day. The implied volatity was 1.42, 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 47.95, 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 Apr SBICARD was trading at 635.10. The strike last trading price was 47.95, 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
