SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 04:10 PM IST
| SBICARD 28-Apr-2026 (4d) 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0
Theta: -0.75
Gamma: 0.00787
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 670.30 | 2 | -2.5 | 39 | 2,229 | -64 | 924 | |||||||||
| 23 Apr | 680.55 | 4.35 | -2.1500000000000004 | 32.81 | 1,302 | -147 | 987 | |||||||||
| 22 Apr | 686.20 | 6.2 | 0.7999999999999998 | 32.58 | 2,245 | -204 | 1,132 | |||||||||
| 21 Apr | 679.75 | 5 | -0.5999999999999996 | 32.39 | 1,616 | 18 | 1,339 | |||||||||
| 20 Apr | 675.30 | 5.25 | -9.55 | 34.82 | 2,009 | 101 | 1,325 | |||||||||
| 17 Apr | 695.20 | 14.85 | 3.25 | 33.08 | 1,365 | 50 | 1,218 | |||||||||
| 16 Apr | 685.60 | 11.3 | -0.25 | 33.12 | 979 | -1 | 1,169 | |||||||||
| 15 Apr | 684.50 | 11.4 | 2.700000000000001 | 33.45 | 1,320 | 47 | 1,159 | |||||||||
| 13 Apr | 671.05 | 9.15 | -0.29999999999999893 | 34.83 | 1,261 | -34 | 1,114 | |||||||||
| 10 Apr | 677.50 | 8.9 | 0.45000000000000107 | 27.82 | 2,810 | 219 | 1,151 | |||||||||
| 9 Apr | 668.90 | 8.15 | -1.45 | 30.81 | 597 | 29 | 932 | |||||||||
| 8 Apr | 671.25 | 9.4 | 4 | 29.63 | 1,875 | -175 | 903 | |||||||||
| 7 Apr | 639.65 | 5.35 | 0 | 37.6 | 385 | 3 | 1,075 | |||||||||
| 6 Apr | 635.10 | 5.2 | 0.35 | 37.68 | 891 | 22 | 1,074 | |||||||||
| 2 Apr | 638.20 | 4.95 | -1.15 | 31.83 | 901 | 38 | 1,051 | |||||||||
| 1 Apr | 637.15 | 6.1 | -2.55 | 33.56 | 1,304 | 230 | 1,017 | |||||||||
| 30 Mar | 635.45 | 8.55 | -6.15 | 38.37 | 687 | 118 | 766 | |||||||||
| 27 Mar | 673.95 | 15.65 | -3.9 | 30.05 | 730 | 84 | 646 | |||||||||
| 25 Mar | 700.20 | 19.65 | 9.2 | 18.72 | 1,999 | -221 | 562 | |||||||||
| 24 Mar | 673.50 | 10.6 | 2 | 22.59 | 851 | -56 | 781 | |||||||||
| 23 Mar | 653.30 | 8.3 | -1.2 | 26.48 | 314 | 31 | 838 | |||||||||
| 20 Mar | 688.75 | 9 | -0.2 | 9.72 | 752 | 90 | 807 | |||||||||
| 19 Mar | 694.25 | 9.5 | -4.9 | 8.86 | 547 | 168 | 711 | |||||||||
| 18 Mar | 715.55 | 14.15 | 1.4 | 7.91 | 689 | 168 | 531 | |||||||||
| 17 Mar | 693.85 | 12.4 | -3.85 | 8.15 | 422 | 170 | 360 | |||||||||
| 16 Mar | 695.55 | 16.3 | 2.3 | 15.4 | 178 | 49 | 190 | |||||||||
| 13 Mar | 704.90 | 14 | -4 | 7.06 | 118 | 1 | 140 | |||||||||
| 12 Mar | 710.25 | 18 | -5.1 | 4.64 | 38 | 1 | 139 | |||||||||
| 11 Mar | 715.00 | 22.1 | -7.35 | 8.97 | 82 | 52 | 138 | |||||||||
| 10 Mar | 716.10 | 30.7 | 5.3 | 12.28 | 78 | 44 | 85 | |||||||||
| 9 Mar | 720.70 | 22.2 | -14.8 | 8.13 | 36 | 17 | 40 | |||||||||
| 6 Mar | 724.05 | 37 | -3 | 14.93 | 7 | 2 | 18 | |||||||||
| 5 Mar | 730.55 | 40 | 0 | 11.06 | 3 | 0 | 17 | |||||||||
| 4 Mar | 726.60 | 40 | -10.25 | 10.76 | 15 | 10 | 17 | |||||||||
| 2 Mar | 746.50 | 49.1 | -46.55 | - | 11 | 6 | 6 | |||||||||
| 27 Feb | 774.40 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 779.60 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 784.25 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 785.60 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 768.85 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 95.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 28APR2026
Delta for 700 CE is 0.14
Historical price for 700 CE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 2, which was -2.5 lower than the previous day. The implied volatity was 39, the open interest changed by -64 which decreased total open position to 924
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 4.35, which was -2.1500000000000004 lower than the previous day. The implied volatity was 32.81, the open interest changed by -147 which decreased total open position to 987
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 6.2, which was 0.7999999999999998 higher than the previous day. The implied volatity was 32.58, the open interest changed by -204 which decreased total open position to 1132
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 5, which was -0.5999999999999996 lower than the previous day. The implied volatity was 32.39, the open interest changed by 18 which increased total open position to 1339
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 5.25, which was -9.55 lower than the previous day. The implied volatity was 34.82, the open interest changed by 101 which increased total open position to 1325
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 14.85, which was 3.25 higher than the previous day. The implied volatity was 33.08, the open interest changed by 50 which increased total open position to 1218
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 11.3, which was -0.25 lower than the previous day. The implied volatity was 33.12, the open interest changed by -1 which decreased total open position to 1169
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 11.4, which was 2.700000000000001 higher than the previous day. The implied volatity was 33.45, the open interest changed by 47 which increased total open position to 1159
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 9.15, which was -0.29999999999999893 lower than the previous day. The implied volatity was 34.83, the open interest changed by -34 which decreased total open position to 1114
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 8.9, which was 0.45000000000000107 higher than the previous day. The implied volatity was 27.82, the open interest changed by 219 which increased total open position to 1151
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 8.15, which was -1.45 lower than the previous day. The implied volatity was 30.81, the open interest changed by 29 which increased total open position to 932
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 9.4, which was 4 higher than the previous day. The implied volatity was 29.63, the open interest changed by -175 which decreased total open position to 903
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 37.6, the open interest changed by 3 which increased total open position to 1075
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 5.2, which was 0.35 higher than the previous day. The implied volatity was 37.68, the open interest changed by 22 which increased total open position to 1074
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 4.95, which was -1.15 lower than the previous day. The implied volatity was 31.83, the open interest changed by 38 which increased total open position to 1051
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 6.1, which was -2.55 lower than the previous day. The implied volatity was 33.56, the open interest changed by 230 which increased total open position to 1017
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 8.55, which was -6.15 lower than the previous day. The implied volatity was 38.37, the open interest changed by 118 which increased total open position to 766
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 15.65, which was -3.9 lower than the previous day. The implied volatity was 30.05, the open interest changed by 84 which increased total open position to 646
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 19.65, which was 9.2 higher than the previous day. The implied volatity was 18.72, the open interest changed by -221 which decreased total open position to 562
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 10.6, which was 2 higher than the previous day. The implied volatity was 22.59, the open interest changed by -56 which decreased total open position to 781
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 8.3, which was -1.2 lower than the previous day. The implied volatity was 26.48, the open interest changed by 31 which increased total open position to 838
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 9, which was -0.2 lower than the previous day. The implied volatity was 9.72, the open interest changed by 90 which increased total open position to 807
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 9.5, which was -4.9 lower than the previous day. The implied volatity was 8.86, the open interest changed by 168 which increased total open position to 711
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 14.15, which was 1.4 higher than the previous day. The implied volatity was 7.91, the open interest changed by 168 which increased total open position to 531
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 12.4, which was -3.85 lower than the previous day. The implied volatity was 8.15, the open interest changed by 170 which increased total open position to 360
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 16.3, which was 2.3 higher than the previous day. The implied volatity was 15.4, the open interest changed by 49 which increased total open position to 190
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 14, which was -4 lower than the previous day. The implied volatity was 7.06, the open interest changed by 1 which increased total open position to 140
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 18, which was -5.1 lower than the previous day. The implied volatity was 4.64, the open interest changed by 1 which increased total open position to 139
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 22.1, which was -7.35 lower than the previous day. The implied volatity was 8.97, the open interest changed by 52 which increased total open position to 138
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 30.7, which was 5.3 higher than the previous day. The implied volatity was 12.28, the open interest changed by 44 which increased total open position to 85
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 22.2, which was -14.8 lower than the previous day. The implied volatity was 8.13, the open interest changed by 17 which increased total open position to 40
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was 14.93, the open interest changed by 2 which increased total open position to 18
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 11.06, the open interest changed by 0 which decreased total open position to 17
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 40, which was -10.25 lower than the previous day. The implied volatity was 10.76, the open interest changed by 10 which increased total open position to 17
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 49.1, which was -46.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 95.65, 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 26 Feb SBICARD was trading at 775.40. The strike last trading price was 95.65, 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 25 Feb SBICARD was trading at 788.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 95.65, 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 23 Feb SBICARD was trading at 784.25. The strike last trading price was 95.65, 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 20 Feb SBICARD was trading at 785.60. The strike last trading price was 95.65, 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 19 Feb SBICARD was trading at 798.20. The strike last trading price was 95.65, 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 18 Feb SBICARD was trading at 789.25. The strike last trading price was 95.65, 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 17 Feb SBICARD was trading at 776.60. The strike last trading price was 95.65, 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 16 Feb SBICARD was trading at 772.20. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 760.70. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 772.80. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 768.85. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 765.90. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 765.55. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 756.30. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 749.70. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 749.70. The strike last trading price was 95.65, 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 3 Feb SBICARD was trading at 758.10. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 735.80. The strike last trading price was 95.65, 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 Feb SBICARD was trading at 737.35. The strike last trading price was 95.65, 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 30 Jan SBICARD was trading at 753.55. The strike last trading price was 95.65, 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 29 Jan SBICARD was trading at 769.35. The strike last trading price was 95.65, 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) 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -1
Gamma: 0.00844
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 670.30 | 33 | 10.350000000000001 | 45.6 | 776 | -333 | 349 |
| 23 Apr | 680.55 | 22.95 | 4.849999999999998 | 36.48 | 242 | 11 | 682 |
| 22 Apr | 686.20 | 18.85 | -9.049999999999997 | 28.91 | 397 | -95 | 668 |
| 21 Apr | 679.75 | 29.2 | -5.199999999999999 | 44.23 | 148 | -48 | 765 |
| 20 Apr | 675.30 | 35.45 | 17.150000000000002 | 49.33 | 507 | 64 | 807 |
| 17 Apr | 695.20 | 17.85 | -7.599999999999998 | 33.47 | 411 | 5 | 743 |
| 16 Apr | 685.60 | 26.1 | -1.8999999999999986 | 35.73 | 282 | -28 | 738 |
| 15 Apr | 684.50 | 28 | -8.600000000000001 | 38.09 | 494 | 186 | 837 |
| 13 Apr | 671.05 | 34.7 | -1.2999999999999972 | 34.31 | 46 | 4 | 647 |
| 10 Apr | 677.50 | 36.05 | -4.800000000000004 | 39.21 | 117 | -8 | 643 |
| 9 Apr | 668.90 | 41.1 | -0.35 | 39.03 | 43 | -4 | 650 |
| 8 Apr | 671.25 | 40.5 | -25.45 | 43.58 | 164 | -7 | 654 |
| 7 Apr | 639.65 | 66 | -3.75 | 43.83 | 22 | 2 | 661 |
| 6 Apr | 635.10 | 70.25 | -10.25 | 46.93 | 54 | -2 | 659 |
| 2 Apr | 638.20 | 80.5 | 3.5 | 67.54 | 28 | 0 | 661 |
| 1 Apr | 637.15 | 73.8 | -1 | 56.19 | 52 | 1 | 661 |
| 30 Mar | 635.45 | 75 | 20.45 | 52.77 | 89 | 10 | 660 |
| 27 Mar | 673.95 | 54 | 12.35 | 53.76 | 621 | 315 | 647 |
| 25 Mar | 700.20 | 41.1 | -25.9 | 52.53 | 452 | -29 | 332 |
| 24 Mar | 673.50 | 67 | -25.45 | 66.78 | 127 | -2 | 361 |
| 23 Mar | 653.30 | 93.6 | 16.95 | 86.74 | 87 | 17 | 363 |
| 20 Mar | 688.75 | 79.3 | 3.3 | 88.33 | 211 | 20 | 342 |
| 19 Mar | 694.25 | 75 | 20.75 | 83.56 | 113 | -9 | 322 |
| 18 Mar | 715.55 | 58 | -2 | 70.25 | 176 | 109 | 327 |
| 17 Mar | 693.85 | 60.65 | 10.75 | 68.76 | 21 | 17 | 217 |
| 16 Mar | 695.55 | 49.75 | -8.55 | 54.17 | 49 | 38 | 200 |
| 13 Mar | 704.90 | 58.55 | 8.55 | 65.02 | 41 | -17 | 162 |
| 12 Mar | 710.25 | 50 | 5.6 | 59.02 | 74 | 9 | 180 |
| 11 Mar | 715.00 | 44.35 | 15.15 | 52.96 | 40 | 23 | 171 |
| 10 Mar | 716.10 | 28 | -9.05 | 39.06 | 56 | 25 | 148 |
| 9 Mar | 720.70 | 42 | 18.5 | 53.41 | 59 | 21 | 122 |
| 6 Mar | 724.05 | 23.5 | 3.8 | 34.89 | 10 | 3 | 101 |
| 5 Mar | 730.55 | 19.7 | -1.9 | 33.6 | 11 | 10 | 98 |
| 4 Mar | 726.60 | 21.6 | 3.6 | 34.5 | 33 | 17 | 88 |
| 2 Mar | 746.50 | 18 | 1.8 | 36.66 | 76 | 28 | 71 |
| 27 Feb | 774.40 | 18 | 4.5 | 43.76 | 41 | 35 | 41 |
| 26 Feb | 775.40 | 13.5 | -0.45 | 37.05 | 6 | 1 | 1 |
| 25 Feb | 788.75 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 779.60 | 13.95 | 0 | 8.01 | 0 | 0 | 0 |
| 23 Feb | 784.25 | 13.95 | 0 | 8.4 | 0 | 0 | 0 |
| 20 Feb | 785.60 | 13.95 | 0 | 8.89 | 0 | 0 | 0 |
| 19 Feb | 798.20 | 13.95 | 0 | 8.98 | 0 | 0 | 0 |
| 18 Feb | 789.25 | 13.95 | 0 | 8.35 | 0 | 0 | 0 |
| 17 Feb | 776.60 | 13.95 | 0 | 6.64 | 0 | 0 | 0 |
| 16 Feb | 772.20 | 13.95 | 0 | 6.52 | 0 | 0 | 0 |
| 13 Feb | 760.70 | 13.95 | 0 | 6 | 0 | 0 | 0 |
| 12 Feb | 772.80 | 13.95 | 0 | 6.23 | 0 | 0 | 0 |
| 11 Feb | 768.85 | 13.95 | 0 | 6.42 | 0 | 0 | 0 |
| 10 Feb | 765.90 | 13.95 | 0 | 6.94 | 0 | 0 | 0 |
| 9 Feb | 765.55 | 13.95 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 756.30 | 13.95 | 0 | 5.23 | 0 | 0 | 0 |
| 5 Feb | 749.70 | 13.95 | 0 | 5.09 | 0 | 0 | 0 |
| 4 Feb | 749.70 | 13.95 | 0 | 5.78 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 13.95 | 0 | 5.75 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 13.95 | 0 | 4.08 | 0 | 0 | 0 |
| 1 Feb | 737.35 | 13.95 | 0 | 4.32 | 0 | 0 | 0 |
| 30 Jan | 753.55 | 13.95 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 769.35 | 13.95 | 0 | 6.71 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 28APR2026
Delta for 700 PE is -0.8
Historical price for 700 PE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 33, which was 10.350000000000001 higher than the previous day. The implied volatity was 45.6, the open interest changed by -333 which decreased total open position to 349
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 22.95, which was 4.849999999999998 higher than the previous day. The implied volatity was 36.48, the open interest changed by 11 which increased total open position to 682
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 18.85, which was -9.049999999999997 lower than the previous day. The implied volatity was 28.91, the open interest changed by -95 which decreased total open position to 668
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 29.2, which was -5.199999999999999 lower than the previous day. The implied volatity was 44.23, the open interest changed by -48 which decreased total open position to 765
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 35.45, which was 17.150000000000002 higher than the previous day. The implied volatity was 49.33, the open interest changed by 64 which increased total open position to 807
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 17.85, which was -7.599999999999998 lower than the previous day. The implied volatity was 33.47, the open interest changed by 5 which increased total open position to 743
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 26.1, which was -1.8999999999999986 lower than the previous day. The implied volatity was 35.73, the open interest changed by -28 which decreased total open position to 738
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 28, which was -8.600000000000001 lower than the previous day. The implied volatity was 38.09, the open interest changed by 186 which increased total open position to 837
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 34.7, which was -1.2999999999999972 lower than the previous day. The implied volatity was 34.31, the open interest changed by 4 which increased total open position to 647
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 36.05, which was -4.800000000000004 lower than the previous day. The implied volatity was 39.21, the open interest changed by -8 which decreased total open position to 643
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 41.1, which was -0.35 lower than the previous day. The implied volatity was 39.03, the open interest changed by -4 which decreased total open position to 650
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 40.5, which was -25.45 lower than the previous day. The implied volatity was 43.58, the open interest changed by -7 which decreased total open position to 654
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 66, which was -3.75 lower than the previous day. The implied volatity was 43.83, the open interest changed by 2 which increased total open position to 661
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 70.25, which was -10.25 lower than the previous day. The implied volatity was 46.93, the open interest changed by -2 which decreased total open position to 659
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 80.5, which was 3.5 higher than the previous day. The implied volatity was 67.54, the open interest changed by 0 which decreased total open position to 661
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 73.8, which was -1 lower than the previous day. The implied volatity was 56.19, the open interest changed by 1 which increased total open position to 661
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 75, which was 20.45 higher than the previous day. The implied volatity was 52.77, the open interest changed by 10 which increased total open position to 660
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 54, which was 12.35 higher than the previous day. The implied volatity was 53.76, the open interest changed by 315 which increased total open position to 647
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 41.1, which was -25.9 lower than the previous day. The implied volatity was 52.53, the open interest changed by -29 which decreased total open position to 332
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 67, which was -25.45 lower than the previous day. The implied volatity was 66.78, the open interest changed by -2 which decreased total open position to 361
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 93.6, which was 16.95 higher than the previous day. The implied volatity was 86.74, the open interest changed by 17 which increased total open position to 363
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 79.3, which was 3.3 higher than the previous day. The implied volatity was 88.33, the open interest changed by 20 which increased total open position to 342
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 75, which was 20.75 higher than the previous day. The implied volatity was 83.56, the open interest changed by -9 which decreased total open position to 322
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 58, which was -2 lower than the previous day. The implied volatity was 70.25, the open interest changed by 109 which increased total open position to 327
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 60.65, which was 10.75 higher than the previous day. The implied volatity was 68.76, the open interest changed by 17 which increased total open position to 217
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 49.75, which was -8.55 lower than the previous day. The implied volatity was 54.17, the open interest changed by 38 which increased total open position to 200
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 58.55, which was 8.55 higher than the previous day. The implied volatity was 65.02, the open interest changed by -17 which decreased total open position to 162
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 50, which was 5.6 higher than the previous day. The implied volatity was 59.02, the open interest changed by 9 which increased total open position to 180
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 44.35, which was 15.15 higher than the previous day. The implied volatity was 52.96, the open interest changed by 23 which increased total open position to 171
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 28, which was -9.05 lower than the previous day. The implied volatity was 39.06, the open interest changed by 25 which increased total open position to 148
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 42, which was 18.5 higher than the previous day. The implied volatity was 53.41, the open interest changed by 21 which increased total open position to 122
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 23.5, which was 3.8 higher than the previous day. The implied volatity was 34.89, the open interest changed by 3 which increased total open position to 101
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 19.7, which was -1.9 lower than the previous day. The implied volatity was 33.6, the open interest changed by 10 which increased total open position to 98
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 21.6, which was 3.6 higher than the previous day. The implied volatity was 34.5, the open interest changed by 17 which increased total open position to 88
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 18, which was 1.8 higher than the previous day. The implied volatity was 36.66, the open interest changed by 28 which increased total open position to 71
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 18, which was 4.5 higher than the previous day. The implied volatity was 43.76, the open interest changed by 35 which increased total open position to 41
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 13.5, which was -0.45 lower than the previous day. The implied volatity was 37.05, the open interest changed by 1 which increased total open position to 1
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 8.89, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 13.95, 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 Feb SBICARD was trading at 756.30. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 13.95, 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 29 Jan SBICARD was trading at 769.35. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
