SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 03:19 PM IST
| SBICARD 28-Apr-2026 (4d) 690 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0
Theta: -1.06
Gamma: 0.01188
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 671.25 | 4.25 | -3.3499999999999996 | 37.43 | 2,361 | -64 | 427 | |||||||||
| 23 Apr | 680.55 | 7.5 | -2.8499999999999996 | 32.9 | 1,304 | 1 | 495 | |||||||||
| 22 Apr | 686.20 | 10.2 | 1.75 | 33.29 | 1,745 | 49 | 495 | |||||||||
| 21 Apr | 679.75 | 7.9 | -0.5499999999999989 | 31.93 | 1,147 | 75 | 447 | |||||||||
| 20 Apr | 675.30 | 7.55 | -12.3 | 33.73 | 796 | 112 | 360 | |||||||||
| 17 Apr | 695.20 | 20.6 | 4.600000000000001 | 33.6 | 741 | -3 | 248 | |||||||||
| 16 Apr | 685.60 | 15.75 | -0.15000000000000036 | 34.12 | 379 | 25 | 252 | |||||||||
| 15 Apr | 684.50 | 15.3 | 3.6000000000000014 | 33.92 | 327 | -3 | 227 | |||||||||
| 13 Apr | 671.05 | 12.15 | -0.5499999999999989 | 34.62 | 524 | -34 | 227 | |||||||||
| 10 Apr | 677.50 | 12.35 | 1.0999999999999996 | 28.41 | 541 | 68 | 262 | |||||||||
| 9 Apr | 668.90 | 10.9 | -1.55 | 30.41 | 285 | 33 | 193 | |||||||||
| 8 Apr | 671.25 | 12.05 | 5.05 | 27.71 | 411 | -72 | 160 | |||||||||
| 7 Apr | 639.65 | 6.95 | 0 | 37.26 | 49 | 19 | 232 | |||||||||
| 6 Apr | 635.10 | 6.85 | 0.6 | 37.24 | 86 | -3 | 214 | |||||||||
| 2 Apr | 638.20 | 6.3 | -1.45 | 31.05 | 124 | 25 | 218 | |||||||||
| 1 Apr | 637.15 | 8 | -2.65 | 33.53 | 130 | 55 | 193 | |||||||||
| 30 Mar | 635.45 | 10.6 | -7.7 | 38.25 | 150 | 68 | 136 | |||||||||
| 27 Mar | 673.95 | 18.55 | -5.15 | 28.88 | 212 | -5 | 68 | |||||||||
| 25 Mar | 700.20 | 24.1 | 11.4 | 16.65 | 342 | -13 | 72 | |||||||||
| 24 Mar | 673.50 | 12.55 | 2.4 | 20.6 | 115 | -17 | 86 | |||||||||
| 23 Mar | 653.30 | 10.15 | -0.85 | 25.45 | 59 | 30 | 102 | |||||||||
| 20 Mar | 688.75 | 11 | -0.7 | 4.22 | 147 | 40 | 72 | |||||||||
| 19 Mar | 694.25 | 11.5 | -24 | 2.34 | 33 | 30 | 31 | |||||||||
| 18 Mar | 715.55 | 35.5 | -68.1 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 693.85 | 35.5 | -68.1 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 695.55 | 35.5 | -68.1 | 31.15 | 1 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 715.00 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 746.50 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 103.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 28APR2026
Delta for 690 CE is 0.26
Historical price for 690 CE is as follows
On 24 Apr SBICARD was trading at 671.25. The strike last trading price was 4.25, which was -3.3499999999999996 lower than the previous day. The implied volatity was 37.43, the open interest changed by -64 which decreased total open position to 427
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 7.5, which was -2.8499999999999996 lower than the previous day. The implied volatity was 32.9, the open interest changed by 1 which increased total open position to 495
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 10.2, which was 1.75 higher than the previous day. The implied volatity was 33.29, the open interest changed by 49 which increased total open position to 495
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 7.9, which was -0.5499999999999989 lower than the previous day. The implied volatity was 31.93, the open interest changed by 75 which increased total open position to 447
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 7.55, which was -12.3 lower than the previous day. The implied volatity was 33.73, the open interest changed by 112 which increased total open position to 360
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 20.6, which was 4.600000000000001 higher than the previous day. The implied volatity was 33.6, the open interest changed by -3 which decreased total open position to 248
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 15.75, which was -0.15000000000000036 lower than the previous day. The implied volatity was 34.12, the open interest changed by 25 which increased total open position to 252
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 15.3, which was 3.6000000000000014 higher than the previous day. The implied volatity was 33.92, the open interest changed by -3 which decreased total open position to 227
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 12.15, which was -0.5499999999999989 lower than the previous day. The implied volatity was 34.62, the open interest changed by -34 which decreased total open position to 227
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 12.35, which was 1.0999999999999996 higher than the previous day. The implied volatity was 28.41, the open interest changed by 68 which increased total open position to 262
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 10.9, which was -1.55 lower than the previous day. The implied volatity was 30.41, the open interest changed by 33 which increased total open position to 193
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 12.05, which was 5.05 higher than the previous day. The implied volatity was 27.71, the open interest changed by -72 which decreased total open position to 160
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 37.26, the open interest changed by 19 which increased total open position to 232
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 6.85, which was 0.6 higher than the previous day. The implied volatity was 37.24, the open interest changed by -3 which decreased total open position to 214
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 6.3, which was -1.45 lower than the previous day. The implied volatity was 31.05, the open interest changed by 25 which increased total open position to 218
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 8, which was -2.65 lower than the previous day. The implied volatity was 33.53, the open interest changed by 55 which increased total open position to 193
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 10.6, which was -7.7 lower than the previous day. The implied volatity was 38.25, the open interest changed by 68 which increased total open position to 136
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 18.55, which was -5.15 lower than the previous day. The implied volatity was 28.88, the open interest changed by -5 which decreased total open position to 68
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 24.1, which was 11.4 higher than the previous day. The implied volatity was 16.65, the open interest changed by -13 which decreased total open position to 72
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 12.55, which was 2.4 higher than the previous day. The implied volatity was 20.6, the open interest changed by -17 which decreased total open position to 86
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 10.15, which was -0.85 lower than the previous day. The implied volatity was 25.45, the open interest changed by 30 which increased total open position to 102
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 11, which was -0.7 lower than the previous day. The implied volatity was 4.22, the open interest changed by 40 which increased total open position to 72
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 11.5, which was -24 lower than the previous day. The implied volatity was 2.34, the open interest changed by 30 which increased total open position to 31
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 35.5, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 35.5, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 35.5, which was -68.1 lower than the previous day. The implied volatity was 31.15, 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 103.6, 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 12 Mar SBICARD was trading at 710.25. The strike last trading price was 103.6, 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 11 Mar SBICARD was trading at 715.00. The strike last trading price was 103.6, 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 Mar SBICARD was trading at 716.10. The strike last trading price was 103.6, 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 103.6, 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 103.6, 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 103.6, 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 4 Mar SBICARD was trading at 726.60. The strike last trading price was 103.6, 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 Mar SBICARD was trading at 746.50. The strike last trading price was 103.6, 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 27 Feb SBICARD was trading at 774.40. The strike last trading price was 103.6, 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) 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0
Theta: -0.64
Gamma: 0.01318
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 671.25 | 20.8 | 5.550000000000001 | 29.66 | 735 | -134 | 215 |
| 23 Apr | 680.55 | 15.25 | 2.6999999999999993 | 33.29 | 655 | -95 | 351 |
| 22 Apr | 686.20 | 12.8 | -8.099999999999998 | 29.82 | 841 | 50 | 445 |
| 21 Apr | 679.75 | 22 | -3.1000000000000014 | 42.33 | 189 | -36 | 397 |
| 20 Apr | 675.30 | 26.6 | 13.000000000000002 | 43.74 | 478 | 40 | 433 |
| 17 Apr | 695.20 | 13.15 | -6.35 | 32.91 | 580 | 68 | 396 |
| 16 Apr | 685.60 | 20.35 | -1.1499999999999986 | 36.18 | 391 | -31 | 327 |
| 15 Apr | 684.50 | 22.4 | -7.450000000000003 | 38.04 | 315 | 60 | 358 |
| 13 Apr | 671.05 | 28.4 | -0.8000000000000007 | 33.96 | 153 | 45 | 296 |
| 10 Apr | 677.50 | 29.45 | -4.900000000000002 | 38.45 | 59 | 10 | 251 |
| 9 Apr | 668.90 | 34.15 | 0.35 | 38.5 | 20 | 5 | 241 |
| 8 Apr | 671.25 | 33.8 | -27.75 | 42.7 | 37 | 11 | 237 |
| 7 Apr | 639.65 | 61.55 | -12.55 | - | 0 | 0 | 226 |
| 6 Apr | 635.10 | 61.55 | -12.55 | 46.33 | 10 | 2 | 228 |
| 2 Apr | 638.20 | 74.4 | 9.35 | 68.76 | 8 | -1 | 226 |
| 1 Apr | 637.15 | 65.05 | 17.4 | - | 0 | 0 | 227 |
| 30 Mar | 635.45 | 65.05 | 17.4 | 48.6 | 242 | 56 | 229 |
| 27 Mar | 673.95 | 46.85 | 11.4 | 52.07 | 268 | 109 | 172 |
| 25 Mar | 700.20 | 34.95 | -1.65 | 50.95 | 124 | 46 | 63 |
| 24 Mar | 673.50 | 36.6 | 8.55 | - | 0 | 0 | 17 |
| 23 Mar | 653.30 | 36.6 | 8.55 | - | 0 | 0 | 17 |
| 20 Mar | 688.75 | 36.6 | 8.55 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 36.6 | 8.55 | - | 0 | 0 | 17 |
| 18 Mar | 715.55 | 36.6 | 8.55 | - | 0 | 0 | 17 |
| 17 Mar | 693.85 | 36.6 | 8.55 | - | 0 | 0 | 17 |
| 16 Mar | 695.55 | 36.6 | 8.55 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 36.6 | 8.55 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 36.6 | 8.55 | - | 0 | 9 | 0 |
| 11 Mar | 715.00 | 36.6 | 8.55 | 49.73 | 11 | 0 | 8 |
| 10 Mar | 716.10 | 28.05 | 13.4 | - | 2 | 0 | 8 |
| 9 Mar | 720.70 | 28.05 | 13.4 | 43.61 | 2 | 0 | 0 |
| 6 Mar | 724.05 | 14.65 | -0.35 | - | 0 | 0 | 8 |
| 5 Mar | 730.55 | 14.65 | -0.35 | - | 7 | 0 | 0 |
| 4 Mar | 726.60 | 14.65 | -0.35 | - | 7 | 0 | 8 |
| 2 Mar | 746.50 | 14.65 | -0.35 | 36.07 | 7 | 5 | 6 |
| 27 Feb | 774.40 | 15 | 8.9 | 44.21 | 1 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 28APR2026
Delta for 690 PE is -0.79
Historical price for 690 PE is as follows
On 24 Apr SBICARD was trading at 671.25. The strike last trading price was 20.8, which was 5.550000000000001 higher than the previous day. The implied volatity was 29.66, the open interest changed by -134 which decreased total open position to 215
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 15.25, which was 2.6999999999999993 higher than the previous day. The implied volatity was 33.29, the open interest changed by -95 which decreased total open position to 351
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 12.8, which was -8.099999999999998 lower than the previous day. The implied volatity was 29.82, the open interest changed by 50 which increased total open position to 445
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 22, which was -3.1000000000000014 lower than the previous day. The implied volatity was 42.33, the open interest changed by -36 which decreased total open position to 397
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 26.6, which was 13.000000000000002 higher than the previous day. The implied volatity was 43.74, the open interest changed by 40 which increased total open position to 433
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 13.15, which was -6.35 lower than the previous day. The implied volatity was 32.91, the open interest changed by 68 which increased total open position to 396
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 20.35, which was -1.1499999999999986 lower than the previous day. The implied volatity was 36.18, the open interest changed by -31 which decreased total open position to 327
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 22.4, which was -7.450000000000003 lower than the previous day. The implied volatity was 38.04, the open interest changed by 60 which increased total open position to 358
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 28.4, which was -0.8000000000000007 lower than the previous day. The implied volatity was 33.96, the open interest changed by 45 which increased total open position to 296
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 29.45, which was -4.900000000000002 lower than the previous day. The implied volatity was 38.45, the open interest changed by 10 which increased total open position to 251
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 34.15, which was 0.35 higher than the previous day. The implied volatity was 38.5, the open interest changed by 5 which increased total open position to 241
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 33.8, which was -27.75 lower than the previous day. The implied volatity was 42.7, the open interest changed by 11 which increased total open position to 237
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 61.55, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 61.55, which was -12.55 lower than the previous day. The implied volatity was 46.33, the open interest changed by 2 which increased total open position to 228
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 74.4, which was 9.35 higher than the previous day. The implied volatity was 68.76, the open interest changed by -1 which decreased total open position to 226
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 65.05, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 65.05, which was 17.4 higher than the previous day. The implied volatity was 48.6, the open interest changed by 56 which increased total open position to 229
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 46.85, which was 11.4 higher than the previous day. The implied volatity was 52.07, the open interest changed by 109 which increased total open position to 172
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 34.95, which was -1.65 lower than the previous day. The implied volatity was 50.95, the open interest changed by 46 which increased total open position to 63
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 36.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 36.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 36.6, which was 8.55 higher 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 36.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 36.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 36.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 36.6, which was 8.55 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 36.6, which was 8.55 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 36.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 36.6, which was 8.55 higher than the previous day. The implied volatity was 49.73, the open interest changed by 0 which decreased total open position to 8
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 28.05, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 28.05, which was 13.4 higher than the previous day. The implied volatity was 43.61, 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 14.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 14.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 14.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 14.65, which was -0.35 lower than the previous day. The implied volatity was 36.07, the open interest changed by 5 which increased total open position to 6
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 15, which was 8.9 higher than the previous day. The implied volatity was 44.21, the open interest changed by 0 which decreased total open position to 0
